[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 
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
2016-08-12945.00946.00925.00941.006180057952500
2016-08-10956.00968.00929.00933.003510032936800
2016-08-09966.00973.00922.00952.004790045648700
2016-08-08939.00975.00918.00966.005430051822400
2016-08-05939.00948.00928.00934.002400022459500
2016-08-04940.00945.00921.00938.002910027196800
2016-08-03963.00978.00938.00947.003710035260100
2016-08-02956.001007.00956.00989.003940038891900
2016-08-01954.00976.00938.00972.002710026101300
2016-07-29971.00975.00941.00969.002390023048800
2016-07-28977.00992.00962.00974.001910018600000
2016-07-27980.00999.00954.00989.004580045178800
2016-07-26978.00980.00963.00971.002560024879400
2016-07-25987.00997.00975.00980.002700026589200
2016-07-22997.001000.00982.00989.001900018797700
2016-07-21990.001016.00977.001014.006660066429600
2016-07-20998.00998.00968.00983.003980039058100
2016-07-19976.001016.00951.001009.00101600100800400
2016-07-15956.00985.00926.00976.009390090595700
2016-07-14951.00953.00934.00950.002730025872400
2016-07-13998.00998.00941.00947.004010038846200
2016-07-12946.00981.00940.00970.006120059107900
2016-07-11891.00923.00885.00919.003690033500800
2016-07-08885.00890.00859.00861.004810041959600
2016-07-07872.00895.00860.00874.006550057364500
2016-07-06900.00900.00858.00875.006630057977800
2016-07-05901.00916.00883.00909.005640051160200
2016-07-04916.00916.00886.00894.006360057413900
2016-07-01914.00914.00897.00901.006210056235900
2016-06-30875.00892.00867.00880.007980070362100
2016-06-29869.00877.00854.00870.004160036126000
2016-06-28835.00873.00831.00862.006680057015000
2016-06-27863.00878.00848.00861.006560056414900
2016-06-24921.00921.00803.00833.0010690091897800
2016-06-23853.00887.00845.00881.007820068101200
2016-06-22900.00900.00851.00853.007290063233400
2016-06-21898.00920.00882.00916.006150055783900
2016-06-20896.00916.00892.00902.004350039384300
2016-06-17878.00910.00875.00877.006390056534700
2016-06-16903.00903.00866.00867.005480048193200
2016-06-15889.00911.00882.00899.005210046747400
2016-06-14922.00925.00893.00896.007770070246700
2016-06-13949.00958.00925.00925.006100057247400
2016-06-101000.001000.00968.00969.00151400149268400
2016-06-091000.001016.00993.00998.008420084257000
2016-06-081018.001019.001000.001013.003780038232200
2016-06-071015.001029.001004.001009.003140031762400
2016-06-061020.001030.00999.001008.00131300132802500
2016-06-031040.001055.001024.001032.007350075996300
2016-06-021050.001063.001019.001047.005780060450700
2016-06-011042.001103.001042.001058.00111000119916200
2016-05-311072.001072.001046.001046.00471600494974700
2016-05-301057.001064.001047.001060.003590037909300
2016-05-271057.001061.001043.001049.004070042786000
2016-05-261041.001062.001025.001057.006590068879100
2016-05-251050.001065.001033.001041.005730059634500
2016-05-241039.001066.001033.001045.005850061189600
2016-05-231034.001053.001026.001041.007520077919400
2016-05-201050.001060.001013.001042.00102900105815200
2016-05-191053.001064.001038.001048.008900093513400
2016-05-181106.001106.001052.001062.008290088470300
2016-05-171084.001115.001069.001112.005140056658700
2016-05-161031.001099.001031.001073.007850083883300
2016-05-131096.001096.001052.001061.007660081946700
2016-05-121026.001111.001026.001100.00166100180474500
2016-05-111021.001021.00975.001010.00206900207589500
2016-05-101135.001142.00992.001063.00174000187860400
2016-05-091094.001124.001094.001121.004170046459900
2016-05-061110.001131.001086.001097.008310091357200
2016-05-021105.001159.001100.001128.005240058499700
2016-04-281152.001177.001079.001157.00100200114901700
2016-04-271162.001175.001132.001135.004910056208000
2016-04-261161.001180.001145.001163.004620053801200
2016-04-251160.001170.001140.001164.004250049017800
2016-04-221163.001167.001113.001162.007060080582800
2016-04-211172.001187.001150.001163.006170071807900
2016-04-201121.001171.001118.001152.006660076388900
2016-04-191080.001140.001080.001128.007090079339700
2016-04-181110.001110.001079.001080.005250057475500
2016-04-151160.001162.001123.001130.005710065058900
2016-04-141190.001190.001145.001165.008060094068300
2016-04-131132.001195.001132.001161.00106400123565400
2016-04-121103.001138.001091.001130.005570062635200
2016-04-111096.001114.001080.001099.003770041354200
2016-04-081071.001114.001065.001100.00160200175548400
2016-04-071092.001120.001090.001120.00123100136692400
2016-04-061079.001094.001063.001088.004560049355300
2016-04-051096.001108.001070.001087.007940086155300
2016-04-041049.001096.001049.001094.004410047682700
2016-04-011094.001094.001041.001043.007600080291400
2016-03-311103.001108.001076.001078.003660039780400
2016-03-301111.001111.001042.001095.008400091335100
2016-03-291051.001118.001051.001111.00118800131070400
2016-03-281060.001073.001050.001073.006170065576200
2016-03-251034.001055.001023.001055.004520047124700
2016-03-241032.001047.001026.001036.005500057048100
2016-03-231063.001069.001035.001046.003280034344900
2016-03-221054.001069.001041.001063.005150054461700
2016-03-181028.001036.001016.001024.003460035442800
2016-03-171053.001065.001017.001028.007970082778200
2016-03-161065.001067.001024.001041.00102200106567100
2016-03-151065.001103.001056.001085.008910096394100
2016-03-141047.001060.001038.001060.008420088430600
2016-03-111028.001046.001017.001041.008800090892400
2016-03-101019.001060.001019.001046.00136200142340000
2016-03-09971.001017.00971.001011.00131900130902800
2016-03-08945.00973.00929.00964.006550062347100
2016-03-07957.00969.00946.00952.004140039503800
2016-03-04940.00945.00932.00945.002700025372700
2016-03-03938.00948.00922.00945.004860045533500
2016-03-02901.00943.00901.00940.006300058494800
2016-03-01876.00900.00874.00899.003810033810100
2016-02-29927.00929.00878.00882.004610041491400
2016-02-26910.00935.00906.00915.004400040362600
2016-02-25850.00915.00850.00911.004920044424100
2016-02-24838.00872.00833.00853.003180027340300
2016-02-23874.00874.00844.00849.001630013940300
2016-02-22871.00885.00859.00863.002470021444300
2016-02-19886.00891.00870.00880.002110018576500
2016-02-18899.00908.00888.00890.004320038781700
2016-02-17879.00899.00863.00878.002780024411300
2016-02-16888.00919.00879.00882.008190073434400
2016-02-15858.00886.00830.00878.009470081855700
2016-02-12869.00883.00841.00845.006600056565300
2016-02-10901.00907.00850.00897.008380073665800
2016-02-09919.00934.00877.00899.005510049634800
2016-02-08926.00966.00900.00964.003590033826900
2016-02-05910.00936.00910.00926.004210038744400
2016-02-04912.00931.00912.00924.001760016254000
2016-02-03941.00951.00920.00926.003400031613400
2016-02-02955.00980.00955.00971.003060029730500
2016-02-01957.00976.00950.00974.004000038709800
2016-01-29952.00955.00909.00941.007400069225400
2016-01-28940.00960.00919.00946.004640043899600
2016-01-27943.00948.00927.00943.003410032056700
2016-01-26958.00958.00916.00918.003210029921400
2016-01-25963.00969.00951.00967.003110029962900
2016-01-22910.00935.00910.00933.005020046273200
2016-01-21909.00927.00883.00884.006310057061600
2016-01-20956.00960.00924.00924.004560042686900
2016-01-19956.00967.00945.00960.003200030620700
2016-01-18950.00965.00941.00951.003990038022100
2016-01-15953.00963.00941.00963.005090048657700
2016-01-14918.00928.00907.00925.003870035654900
2016-01-13920.00948.00920.00944.002230020909100
2016-01-12920.00928.00903.00904.003330030354900
2016-01-08934.00950.00929.00933.004360040863200
2016-01-07964.00966.00938.00940.004520042848400
2016-01-06982.00995.00958.00970.004370042444700
2016-01-05988.001002.00978.00992.003440034063500
2016-01-041006.001028.00975.00996.004080040845900
2015-12-301045.001048.001023.001028.002100021723900
2015-12-291022.001041.001014.001032.004080041942400
2015-12-281019.001030.001013.001025.004660047577000
2015-12-251005.001015.00993.001003.003620036456200
2015-12-241024.001032.001015.001017.004530046302700
2015-12-221016.001030.00998.001012.008280083581300
2015-12-211040.001045.001017.001027.006040062169900
2015-12-181050.001069.001036.001040.005810060947800
2015-12-171047.001070.001035.001042.00116100122161800
2015-12-161030.001047.001026.001044.00130400135031500
2015-12-151001.001024.00988.001023.006590066631600
2015-12-141010.001018.00974.001001.006240062059600
2015-12-11992.001019.00979.001018.00189500189605000
2015-12-101000.001000.00959.00968.008050078782600
2015-12-09999.001000.00980.00990.008350082851800
2015-12-08998.00999.00967.00973.004570044848000
2015-12-07978.001000.00978.00993.004530044957900
2015-12-04975.00978.00961.00970.004860047106900
2015-12-03984.00990.00973.00990.004790047129700

   ※ 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