[6381 東証1部] アネスト岩田 日足 時系列データ

[6381 東証1部] アネスト岩田 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181027.001035.001021.001023.005770059269000
2017-08-171027.001051.001027.001048.004120043011000
2017-08-161045.001056.001028.001030.009050094110500
2017-08-151042.001055.001041.001048.005940062259300
2017-08-141037.001049.001024.001028.00108300112228300
2017-08-101050.001066.001049.001058.006250066176800
2017-08-091071.001080.001053.001060.007220076664900
2017-08-081078.001083.001066.001071.003700039628400
2017-08-071062.001083.001062.001075.008200088032200
2017-08-041042.001060.001037.001058.007430078252200
2017-08-031046.001048.001038.001048.003250033905600
2017-08-021037.001048.001029.001044.002960030789200
2017-08-011030.001034.001026.001032.005240053978500
2017-07-311045.001047.001028.001028.006410066479900
2017-07-281029.001045.001020.001045.005620058241500
2017-07-271037.001042.001032.001033.007530078036100
2017-07-261032.001042.001031.001036.005590057856700
2017-07-251029.001039.001027.001027.007730079685100
2017-07-241023.001041.001020.001034.007050072777900
2017-07-211025.001032.001025.001030.007090073009800
2017-07-201028.001031.001024.001030.002810028900600
2017-07-191028.001029.001022.001027.003380034675500
2017-07-181033.001035.001024.001028.004630047670700
2017-07-141029.001037.001027.001032.008440087054600
2017-07-131025.001035.001021.001029.005290054400000
2017-07-121020.001033.001020.001026.007750079714200
2017-07-111027.001039.001027.001033.003480035983500
2017-07-101026.001034.001021.001029.004280044041700
2017-07-071007.001033.00990.001029.009100093288600
2017-07-061018.001024.001013.001022.003250033124200
2017-07-05998.001038.00998.001031.008340085411100
2017-07-041025.001034.001004.001008.005640057291300
2017-07-031023.001033.001017.001018.008470086675600
2017-06-301024.001032.001015.001029.006990071771300
2017-06-291022.001030.001020.001030.008350085612800
2017-06-281046.001046.001007.001009.005770059289400
2017-06-27998.001016.00998.001016.005250052941700
2017-06-26998.001002.00990.00993.002930029172900
2017-06-23985.00998.00985.00994.004380043495600
2017-06-22994.001004.00987.00990.004150041238800
2017-06-211006.001012.00992.00992.005070050728600
2017-06-201007.001024.00981.001006.009170091856600
2017-06-19980.00998.00979.00995.002750027304400
2017-06-16968.00988.00955.00974.00272000265427700
2017-06-15978.00978.00965.00968.005030048807800
2017-06-141000.001002.00981.00981.004750046945500
2017-06-13987.00994.00982.00989.006050059805000
2017-06-12992.00999.00983.00985.003260032220300
2017-06-09992.001006.00992.00995.008650086125400
2017-06-081002.001015.00996.001005.007020070687600
2017-06-071006.001010.00995.001001.005420054266300
2017-06-061030.001030.001004.001009.004170042255100
2017-06-051032.001033.001011.001029.007990082083100
2017-06-021038.001055.001022.001043.00121900127341100
2017-06-011027.001045.001022.001030.004270044021400
2017-05-311031.001047.001020.001029.006780069811500
2017-05-301035.001037.001023.001029.003690037995100
2017-05-291022.001032.001012.001026.002960030418000
2017-05-261026.001026.001015.001022.003040031015100
2017-05-251009.001033.001001.001031.003750038491200
2017-05-241023.001027.001011.001019.002050020858600
2017-05-231009.001017.001003.001011.003190032276900
2017-05-221011.001017.00985.001009.001960019737600
2017-05-191025.001025.001000.001012.002630026574300
2017-05-181021.001029.001014.001022.003600036702100
2017-05-171033.001049.001023.001043.007810081174000
2017-05-161030.001044.001023.001033.006670068764100
2017-05-151029.001041.001014.001023.0098100100578800
2017-05-12990.001056.00990.001029.00117600120735000
2017-05-111004.001022.001000.001010.004870049220900
2017-05-101028.001034.001020.001029.003970040874500
2017-05-091030.001032.001021.001028.004550046750500
2017-05-081010.001030.001010.001027.006170063198000
2017-05-02985.001004.00983.001001.003370033675900
2017-05-01974.00996.00974.00993.001730017135400
2017-04-28973.00988.00970.00980.005170050732800
2017-04-27970.00991.00967.00988.005380052972500
2017-04-26980.00989.00972.00982.003510034460100
2017-04-25967.00980.00967.00975.002820027503100
2017-04-24963.00987.00960.00969.005490053432200
2017-04-21958.00988.00949.00956.003270031303400
2017-04-20944.00954.00941.00951.004020038209900
2017-04-19928.00946.00928.00940.003540033289400
2017-04-18941.00949.00935.00935.002780026146600
2017-04-17933.00939.00928.00934.002330021734400
2017-04-14931.00944.00926.00933.003310030913700
2017-04-13932.00947.00928.00937.003740034903700
2017-04-12931.00944.00930.00942.006390059923400
2017-04-11950.00955.00940.00947.007230068654800
2017-04-10956.00970.00955.00960.006820065711300
2017-04-07964.00973.00954.00955.008150078521300
2017-04-06981.00984.00946.00955.007270069922400
2017-04-05994.001000.00979.00979.003850038000400
2017-04-041005.001005.00980.00988.004080040508200
2017-04-031014.001023.001007.001007.003920039610600
2017-03-311031.001037.001014.001014.006730068931000
2017-03-301023.001035.001022.001028.005390055474100
2017-03-291029.001044.001018.001037.008110083938000
2017-03-281023.001036.001022.001030.006270064561500
2017-03-271033.001034.001010.001013.004280043649100
2017-03-241023.001050.001023.001044.005060052666500
2017-03-231041.001043.001026.001028.002830029179400
2017-03-221031.001052.001026.001037.004300044711200
2017-03-211053.001070.001053.001060.005230055443600
2017-03-171066.001079.001056.001067.007400079029600
2017-03-161049.001075.001045.001066.006600070125600
2017-03-151065.001070.001062.001063.002210023533300
2017-03-141081.001085.001070.001073.003500037643000
2017-03-131086.001086.001070.001077.004250045870800
2017-03-101080.001099.001071.001088.00144600157148900
2017-03-091080.001099.001070.001082.007580082291400
2017-03-081076.001076.001057.001071.005260056200200
2017-03-071085.001091.001070.001074.003800040958200
2017-03-061099.001099.001076.001085.004070044281100
2017-03-031111.001114.001084.001111.0095200105252300
2017-03-021111.001129.001096.001120.0097700108346600
2017-03-011097.001104.001086.001102.001630017913000
2017-02-281085.001115.001085.001093.009020099220300
2017-02-271091.001101.001078.001083.002200023897500
2017-02-241096.001112.001089.001100.004660051395800
2017-02-231110.001115.001096.001100.003390037391800
2017-02-221104.001120.001082.001113.004370048426500
2017-02-211091.001105.001080.001101.003330036613700
2017-02-201092.001098.001076.001094.001690018453500
2017-02-171106.001106.001084.001094.002840031011100
2017-02-161096.001112.001085.001109.003090034029400
2017-02-151091.001107.001090.001100.006300069200000
2017-02-141087.001110.001073.001078.006690072954100
2017-02-131039.001101.001031.001080.00110200118422500
2017-02-101087.001087.001063.001069.007970085502200
2017-02-091057.001085.001054.001067.004700050237400
2017-02-081061.001072.001054.001061.003180033738000
2017-02-071070.001077.001061.001061.001600017056600
2017-02-061098.001098.001050.001086.004770051352800
2017-02-031068.001097.001064.001092.006090065775500
2017-02-021108.001108.001067.001068.003300035633700
2017-02-011087.001112.001079.001108.002840031189800
2017-01-311100.001112.001089.001100.003680040391400
2017-01-301112.001115.001105.001112.002730030329300
2017-01-271134.001135.001113.001122.004170046923700
2017-01-261137.001138.001120.001129.004200047418800
2017-01-251129.001139.001107.001129.008000090252800
2017-01-241116.001138.001094.001110.002900032380000
2017-01-231138.001144.001120.001121.003500039516600
2017-01-201145.001163.001134.001156.002930033684600
2017-01-191145.001160.001145.001152.001730019939700
2017-01-181123.001139.001120.001134.002240025299100
2017-01-171147.001147.001117.001129.002590029234400
2017-01-161154.001168.001135.001150.002330026827900
2017-01-131141.001166.001141.001158.002710031302500
2017-01-121173.001180.001148.001151.004690054330200
2017-01-111184.001186.001170.001180.002110024879200
2017-01-101176.001197.001168.001178.004070048110800
2017-01-061172.001179.001166.001175.003150037003100
2017-01-051182.001183.001170.001173.003050035862600
2017-01-041150.001181.001149.001180.004620054060300
2016-12-301114.001150.001111.001147.004260048576900
2016-12-291135.001136.001102.001119.003310037019000
2016-12-281130.001141.001119.001137.007630086397900
2016-12-271122.001131.001113.001124.002400026952700
2016-12-261119.001137.001119.001127.004100046180600
2016-12-221108.001130.001098.001126.003790042478000
2016-12-211134.001135.001110.001113.003650040844600
2016-12-201136.001143.001054.001134.005160058142600
2016-12-191147.001149.001128.001142.003440039263300
2016-12-161149.001158.001115.001147.007050080936200
2016-12-151145.001149.001134.001149.004740054208300
2016-12-141146.001146.001130.001139.004090046583500
2016-12-131134.001144.001117.001140.004800054384500
2016-12-121144.001144.001118.001133.004910055738800
2016-12-091124.001144.001116.001139.008300093901400
2016-12-081133.001142.001113.001138.007390083663200
2016-12-071095.001128.001092.001122.007260080582500
2016-12-061104.001104.001077.001085.007080077098300
2016-12-051073.001082.001060.001074.004900052568600
2016-12-021120.001120.001080.001087.003790041489200
2016-12-011140.001150.001123.001127.005940067545900
2016-11-301119.001136.001109.001136.008370094498800
2016-11-291109.001127.001105.001125.003930044022200
2016-11-281106.001115.001096.001113.004710052055200
2016-11-251105.001123.001105.001112.004120045815900
2016-11-241109.001114.001099.001108.002790030917100
2016-11-221119.001120.001095.001110.003170035218000
2016-11-211120.001124.001113.001120.003060034256400
2016-11-181116.001135.001109.001125.007620085721600
2016-11-171105.001122.001105.001118.002780031038200
2016-11-161120.001126.001107.001120.005900065924300
2016-11-151122.001131.001111.001118.003600040299500
2016-11-141113.001134.001113.001125.006320071202900
2016-11-111121.001135.001104.001113.005940066370500
2016-11-101124.001133.001110.001118.007430083222500
2016-11-091105.001117.001053.001056.006710072226600
2016-11-081060.001120.001060.001108.006920076224100
2016-11-071100.001124.001089.001120.008000089126000
2016-11-041065.001082.001057.001066.005580059554400
2016-11-021080.001089.001072.001086.007260078666900
2016-11-011047.001099.001042.001098.0093100100889700
2016-10-311053.001064.001041.001057.005380056835500
2016-10-281064.001068.001051.001053.00200400211581600
2016-10-271051.001065.001046.001055.003630038300600
2016-10-261048.001054.001042.001050.003110032641400
2016-10-251029.001053.001029.001048.005380056242100
2016-10-241036.001036.001018.001027.003890039940600
2016-10-211046.001050.001038.001040.004360045477900
2016-10-201038.001055.001037.001050.004450046691100
2016-10-191033.001045.001031.001038.003330034555600
2016-10-181028.001038.001026.001031.004000041199400
2016-10-171031.001045.001031.001039.002540026326900
2016-10-141032.001049.001023.001043.005010052008500
2016-10-131034.001050.001021.001040.007070073115000
2016-10-121042.001057.001042.001044.005500057634600
2016-10-111029.001072.001029.001065.009140096844900
2016-10-071034.001035.001016.001023.002600026603500
2016-10-061045.001050.001035.001040.003090032193200
2016-10-051033.001046.001026.001046.005710059330500
2016-10-041018.001050.001018.001046.005020052295000
2016-10-031047.001050.001010.001014.003060031317900
2016-09-30995.001050.00986.001036.00129900133388300
2016-09-291048.001059.001039.001055.003900041143600
2016-09-281035.001045.001001.001044.005280054437200
2016-09-271018.001035.001014.001035.008470087015700
2016-09-261042.001042.001019.001021.003050031351100
2016-09-231040.001053.001024.001047.00116700121650400
2016-09-21993.001040.00991.001040.009180093770800
2016-09-20950.001001.00950.00997.006630065745700
2016-09-16980.00980.00940.00954.00495600472763100
2016-09-151012.001015.00976.00976.005000049579200
2016-09-141016.001033.001004.001027.007890080963000
2016-09-131000.001024.00997.001018.006500065911800
2016-09-12968.001000.00968.00996.003560035132500
2016-09-09986.001013.00986.00998.007720077042500
2016-09-08986.001000.00986.00988.003490034628800
2016-09-07979.001005.00978.00998.008160081386200
2016-09-061015.001015.00995.001003.00105200105917700
2016-09-05999.001017.00995.001012.007980080486800
2016-09-02992.001015.00975.001012.007340073517100
2016-09-01969.001026.00954.001008.00133400133576800
2016-08-31900.00957.00900.00954.007870072998300
2016-08-30893.00910.00888.00902.002420021771000
2016-08-29875.00894.00860.00888.001900016806700
2016-08-26871.00880.00855.00861.002820024402800
2016-08-25882.00889.00869.00870.001470012871800
2016-08-24884.00895.00873.00882.002050018118600
2016-08-23891.00895.00870.00870.002880025291100
2016-08-22878.00895.00878.00891.001530013556900
2016-08-19876.00889.00876.00877.001620014243100
2016-08-18890.00892.00873.00876.003010026509200
2016-08-17916.00917.00895.00901.005920053497200
2016-08-16928.00943.00918.00929.006570061248300
2016-08-15928.00954.00915.00929.003340031191600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog