[6402 大証2部] 兼松エンジ 日足 時系列データ

[6402 大証2部] 兼松エンジ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12435.00442.00435.00436.0034001483000
2013-07-11430.00440.00430.00435.001700740500
2013-07-10440.00440.00437.00437.0020087700
2013-07-09435.00440.00435.00440.00600262500
2013-07-08433.00439.00433.00439.002000873300
2013-07-05433.00433.00423.00433.001300560900
2013-07-04422.00425.00422.00425.00400169100
2013-07-03426.00430.00426.00430.001600684900
2013-07-02425.00427.00423.00427.0044001861800
2013-07-01417.00424.00417.00424.001900794800
2013-06-28403.00416.00403.00411.00140005675200
2013-06-27427.00427.00427.00427.0010042700
2013-06-26421.00426.00421.00426.0024001011400
2013-06-25451.00451.00419.00419.001200538000
2013-06-24440.00440.00440.00440.0028001232000
2013-06-21428.00440.00425.00440.001800766800
2013-06-20433.00433.00431.00431.00300129700
2013-06-19425.00425.00425.00425.001500637500
2013-06-18420.00424.00417.00423.002000841600
2013-06-17430.00430.00417.00417.0059002504800
2013-06-14449.00449.00422.00430.0028001213000
2013-06-13428.00448.00425.00429.002200960000
2013-06-12426.00426.00426.00426.00600255600
2013-06-11465.00466.00449.00449.00221009968200
2013-06-10430.00465.00430.00464.0035001596000
2013-06-07425.00425.00410.00410.00130005498300
2013-06-06438.00449.00424.00428.0040001720500
2013-06-05452.00452.00422.00430.0028001226100
2013-06-04438.00452.00438.00452.00105004607000
2013-06-03440.00440.00433.00438.001000437300
2013-05-31431.00446.00430.00446.001200517700
2013-05-30431.00431.00431.00431.00400172400
2013-05-29439.00440.00439.00440.001600703700
2013-05-28435.00436.00428.00431.0035001518700
2013-05-27435.00436.00429.00436.0054002345200
2013-05-24450.00450.00435.00441.00109004811000
2013-05-23469.00469.00440.00440.002580011796800
2013-05-22479.00479.00460.00467.0054002521500
2013-05-21458.00482.00458.00463.0070003294600
2013-05-20459.00465.00444.00454.003620016405500
2013-05-17458.00470.00458.00458.0081003762100
2013-05-16464.00475.00460.00460.00159007430000
2013-05-15467.00467.00452.00460.00174008008200
2013-05-14470.00470.00457.00459.00171007932400
2013-05-13450.00483.00450.00483.003790017419400
2013-05-10520.00535.00512.00512.00136007081800
2013-05-09538.00539.00527.00529.0095005053100
2013-05-08525.00530.00521.00526.00132006951200
2013-05-07533.00533.00513.00525.00119006254900
2013-05-02525.00525.00509.00513.0055002834100
2013-05-01535.00535.00523.00525.0051002702100
2013-04-30546.00546.00535.00535.001800976300
2013-04-26545.00545.00525.00535.0047002530600
2013-04-25525.00530.00522.00525.0067003525500
2013-04-24515.00522.00515.00522.0057002961400
2013-04-23510.00515.00510.00511.0034001739000
2013-04-22504.00508.00504.00508.0054002735100
2013-04-19495.00495.00495.00495.0021001039500
2013-04-18500.00500.00495.00495.0029001443200
2013-04-17502.00503.00495.00495.0044002197800
2013-04-16500.00500.00496.00500.0070003496300
2013-04-15500.00500.00490.00495.0073003608100
2013-04-12488.00500.00488.00500.0057002807700
2013-04-11481.00500.00481.00495.0086004190300
2013-04-10500.00500.00463.00488.00126006070000
2013-04-09512.00512.00498.00500.0037001859400
2013-04-08496.00510.00496.00497.0083004154500
2013-04-05498.00513.00495.00495.0071003562700
2013-04-04499.00499.00491.00494.0060002981100
2013-04-03500.00500.00496.00496.001300646400
2013-04-02450.00508.00450.00508.0097004538300
2013-04-01535.00535.00510.00510.0058003020700
2013-03-29515.00519.00514.00519.0044002267600
2013-03-28555.00555.00522.00535.00114006132700
2013-03-27550.00565.00550.00560.0042002332000
2013-03-26720.00724.00709.00722.00130009315000
2013-03-25725.00725.00711.00722.003200023062000
2013-03-22708.00710.00705.00707.002800019845000
2013-03-21710.00710.00690.00708.002400016881000
2013-03-19697.00698.00697.00697.00130009062000
2013-03-18668.00700.00666.00681.004100027569000
2013-03-15650.00658.00646.00658.002600016951000
2013-03-14650.00660.00638.00660.00110007186000
2013-03-13650.00665.00650.00660.00100006615000
2013-03-12661.00670.00650.00650.0090005942000
2013-03-11666.00669.00660.00660.002500016588000
2013-03-08650.00670.00632.00640.002200014255000
2013-03-07612.00635.00612.00635.0090005561000
2013-03-06630.00630.00620.00625.00150009415000
2013-03-05618.00640.00610.00640.00160009881000
2013-03-04594.00618.00594.00615.00150009101000
2013-03-01575.00576.00575.00576.0040002301000
2013-02-28572.00575.00572.00575.002700015464000
2013-02-2700
2013-02-26561.00565.00558.00558.0040002245000
2013-02-25561.00565.00561.00565.0030001687000
2013-02-22560.00560.00560.00560.0020001120000
2013-02-2100
2013-02-20557.00565.00548.00565.00110006092000
2013-02-19567.00567.00557.00557.0060003352000
2013-02-18567.00572.00567.00568.0050002845000
2013-02-15560.00562.00560.00562.0050002802000
2013-02-14550.00560.00545.00560.001900010479000
2013-02-13550.00550.00550.00550.00100005500000
2013-02-12555.00560.00550.00550.00130007210000
2013-02-08548.00555.00548.00555.002100011586000
2013-02-07540.00556.00530.00550.005500029682000
2013-02-06559.00559.00559.00559.005800032422000
2013-02-05480.00480.00473.00479.0070003342000
2013-02-04490.00490.00480.00480.0080003860000
2013-02-01472.00480.00472.00480.0050002391000
2013-01-31475.00475.00475.00475.001000475000
2013-01-30479.00479.00479.00479.001000479000
2013-01-29466.00466.00466.00466.001000466000
2013-01-28466.00466.00466.00466.001000466000
2013-01-25466.00466.00460.00465.0030001391000
2013-01-2400
2013-01-23466.00466.00466.00466.001000466000
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-17456.00480.00456.00480.002000936000
2013-01-16462.00462.00456.00456.0030001379000
2013-01-15461.00461.00461.00461.001000461000
2013-01-11457.00461.00455.00461.0070003199000
2013-01-10486.00486.00485.00485.0030001456000
2013-01-09460.00460.00460.00460.0050002300000
2013-01-08450.00450.00450.00450.002000900000
2013-01-07472.00472.00472.00472.001000472000
2013-01-04450.00450.00450.00450.001000450000
2012-12-28450.00450.00450.00450.0030001350000
2012-12-2700
2012-12-2600
2012-12-25455.00463.00450.00450.0030001368000
2012-12-21425.00432.00425.00432.0040001717000
2012-12-20424.00424.00424.00424.001000424000
2012-12-19420.00420.00420.00420.0060002520000
2012-12-18420.00420.00420.00420.001000420000
2012-12-17420.00420.00420.00420.002000840000
2012-12-14420.00420.00420.00420.002000840000
2012-12-13420.00420.00420.00420.0040001680000
2012-12-12418.00418.00418.00418.001000418000
2012-12-1100
2012-12-10420.00420.00420.00420.0040001680000
2012-12-0700
2012-12-0600
2012-12-05408.00417.00408.00417.0030001233000
2012-12-04407.00408.00407.00408.002000815000
2012-12-03404.00404.00404.00404.002000808000
2012-11-3000
2012-11-29402.00402.00401.00401.002000803000
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22405.00406.00405.00406.0030001217000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-15387.00400.00387.00400.0030001186000
2012-11-1400
2012-11-13387.00387.00387.00387.0030001161000
2012-11-12425.00425.00403.00403.0040001636000
2012-11-0900
2012-11-08425.00425.00425.00425.001000425000
2012-11-0700
2012-11-0600
2012-11-05422.00422.00422.00422.0040001688000
2012-11-0200
2012-11-01419.00422.00419.00422.0030001263000
2012-10-3100
2012-10-3000
2012-10-29415.00415.00415.00415.001000415000
2012-10-2600
2012-10-25408.00408.00408.00408.001000408000
2012-10-2400
2012-10-23410.00410.00410.00410.0030001230000
2012-10-22401.00401.00401.00401.001000401000
2012-10-1900
2012-10-18401.00401.00401.00401.002000802000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09402.00402.00402.00402.001000402000
2012-10-05405.00405.00405.00405.001000405000
2012-10-0400
2012-10-03404.00404.00402.00402.0040001612000
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25419.00419.00419.00419.002000838000
2012-09-2400
2012-09-2100
2012-09-20403.00403.00403.00403.001000403000
2012-09-19404.00404.00404.00404.001000404000
2012-09-18397.00413.00397.00409.0030001219000
2012-09-14397.00397.00396.00396.0030001190000
2012-09-13392.00392.00392.00392.0040001568000
2012-09-12400.00400.00400.00400.001000400000
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05390.00395.00390.00391.0030001176000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29390.00390.00390.00390.001000390000
2012-08-2800
2012-08-2700
2012-08-24393.00393.00393.00393.001000393000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15385.00385.00385.00385.001000385000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09385.00385.00385.00385.001000385000
2012-08-0800
2012-08-07386.00397.00383.00397.0050001939000
2012-08-06392.00392.00390.00390.002000782000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30384.00384.00384.00384.001000384000
2012-07-2700
2012-07-2600
2012-07-25390.00399.00390.00399.002600010149000
2012-07-24382.00382.00380.00382.0040001526000
2012-07-23387.00390.00382.00382.0040001549000
2012-07-20380.00380.00380.00380.002000760000
2012-07-1900
2012-07-18381.00381.00381.00381.001000381000
2012-07-17382.00382.00380.00380.0040001524000
2012-07-13382.00382.00382.00382.002000764000
2012-07-12382.00382.00381.00381.002000763000
2012-07-1100
2012-07-10383.00383.00382.00382.0040001529000
2012-07-09389.00389.00389.00389.001000389000

   ※ 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。 

Twitter