[6402 東証2部] 兼松エンジニアリング 日足 時系列データ

[6402 東証2部] 兼松エンジニアリング (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181233.001240.001230.001240.0035004318500
2017-08-171232.001234.001232.001233.0027003327800
2017-08-161223.001237.001220.001230.0065007954500
2017-08-151223.001228.001222.001225.0019002326200
2017-08-141235.001235.001219.001230.0064007856500
2017-08-101230.001245.001230.001230.0067008289600
2017-08-091241.001241.001228.001230.0056006903700
2017-08-081207.001246.001207.001245.001020012567500
2017-08-071205.001222.001203.001221.001400016944800
2017-08-041195.001200.001192.001192.0024002874200
2017-08-031200.001200.001190.001199.0014001674300
2017-08-021190.001200.001190.001200.0032003825100
2017-08-011185.001190.001183.001190.0017002017200
2017-07-311200.001200.001187.001187.0020002388700
2017-07-281190.001194.001185.001190.0033003927300
2017-07-271190.001194.001180.001190.0027003206300
2017-07-261210.001210.001181.001198.0044005237500
2017-07-251165.001212.001165.001200.002010023920500
2017-07-241149.001163.001149.001162.0050005772300
2017-07-211140.001146.001139.001146.0030003431200
2017-07-201141.001141.001139.001140.0011001254000
2017-07-191140.001143.001132.001140.0024002733800
2017-07-181140.001142.001140.001142.0020002280200
2017-07-141139.001142.001139.001140.0017001938000
2017-07-131142.001145.001139.001139.0060006846000
2017-07-121141.001144.001140.001140.0032003654800
2017-07-111139.001140.001131.001140.0011001252000
2017-07-101139.001139.001128.001128.0014001585200
2017-07-071130.001138.001130.001138.0010001137100
2017-07-061130.001136.001128.001128.0018002036800
2017-07-051130.001131.001125.001130.0034003839400
2017-07-041125.001129.001125.001129.00300338300
2017-07-031125.001129.001118.001129.0026002916800
2017-06-301116.001126.001115.001125.0020002236900
2017-06-291121.001129.001117.001120.0078008762300
2017-06-281117.001144.001117.001120.0030003379300
2017-06-271135.001135.001111.001111.0010001120600
2017-06-261139.001139.001130.001135.0011001248700
2017-06-231140.001140.001130.001130.0020002270000
2017-06-221130.001130.001130.001130.0017001921000
2017-06-211140.001140.001121.001130.0045005100400
2017-06-201145.001146.001130.001140.0029003305300
2017-06-191125.001134.001125.001134.0031003495400
2017-06-161120.001127.001120.001125.0028003151900
2017-06-151126.001140.001110.001116.0050005635200
2017-06-141120.001128.001120.001125.0029003257600
2017-06-131125.001127.001120.001120.0023002586700
2017-06-121125.001125.001116.001116.0016001798300
2017-06-091119.001125.001118.001125.0012001344200
2017-06-081120.001125.001120.001125.0031003477400
2017-06-071107.001120.001101.001120.0040004433700
2017-06-061121.001130.001112.001114.0018002013700
2017-06-051120.001120.001110.001112.0030003357100
2017-06-021109.001117.001106.001110.0064007104700
2017-06-011106.001106.001098.001101.0021002312600
2017-05-311112.001112.001105.001105.0014001553700
2017-05-301115.001118.001112.001112.0033003680800
2017-05-291125.001125.001110.001124.0046005145500
2017-05-261120.001126.001110.001120.001010011283800
2017-05-251130.001138.001116.001120.0029003266600
2017-05-241121.001121.001109.001121.0047005253700
2017-05-231104.001129.001104.001116.0043004793700
2017-05-221092.001105.001089.001104.0075008224100
2017-05-191091.001091.001089.001091.0021002289800
2017-05-181089.001091.001081.001091.0052005644500
2017-05-171083.001095.001083.001095.0073007935500
2017-05-161084.001089.001081.001081.0034003681700
2017-05-151089.001089.001070.001088.001250013526400
2017-05-121100.001118.001080.001094.002750030196100
2017-05-111160.001164.001150.001150.0033003818300
2017-05-101158.001158.001139.001153.0032003680800
2017-05-091159.001159.001132.001158.0031003567400
2017-05-081162.001170.001102.001162.00890010249900
2017-05-021155.001161.001155.001161.0055006373600
2017-05-011160.001160.001150.001151.00500577200
2017-04-281135.001153.001135.001151.0016001838100
2017-04-271131.001153.001131.001142.0053006047100
2017-04-261150.001151.001145.001145.0025002873100
2017-04-251111.001169.001111.001133.00960010886500
2017-04-241106.001111.001101.001103.0035003865100
2017-04-211102.001102.001085.001101.0023002515500
2017-04-201080.001088.001080.001085.0031003367700
2017-04-191075.001076.001072.001072.00800859900
2017-04-181068.001079.001051.001077.0045004785500
2017-04-171030.001067.001026.001061.0044004594000
2017-04-141050.001056.001050.001050.0043004528100
2017-04-131063.001063.001053.001056.0047004973100
2017-04-121077.001078.001071.001071.0030003225900
2017-04-111073.001080.001073.001077.0026002802900
2017-04-101083.001083.001074.001077.0040004321900
2017-04-071091.001098.001071.001089.0056006098900
2017-04-061108.001127.001084.001093.0066007270200
2017-04-051116.001139.001116.001129.00930010457400
2017-04-041151.001165.001138.001140.0060006870800
2017-04-031177.001177.001151.001166.00870010114000
2017-03-311178.001181.001177.001178.0023002709300
2017-03-301172.001184.001165.001184.001050012341000
2017-03-291158.001190.001158.001172.0072008459500
2017-03-281206.001215.001200.001200.0064007723900
2017-03-271219.001219.001200.001210.0076009193000
2017-03-241220.001220.001213.001216.0057006948000
2017-03-231201.001215.001201.001210.002170026248300
2017-03-221200.001209.001194.001208.0058006971000
2017-03-211197.001225.001197.001206.002310027896800
2017-03-171200.001204.001200.001200.0051006120400
2017-03-161195.001200.001190.001200.0053006329600
2017-03-151200.001201.001193.001200.00960011498100
2017-03-141206.001206.001197.001200.0043005164000
2017-03-131206.001208.001198.001207.0048005787000
2017-03-101200.001210.001200.001205.0076009141800
2017-03-091195.001208.001195.001198.0045005398400
2017-03-081200.001201.001194.001194.0035004187800
2017-03-071208.001210.001196.001196.0072008657800
2017-03-061197.001208.001196.001208.0062007444600
2017-03-031208.001208.001197.001197.0053006360200
2017-03-021211.001216.001197.001199.0061007357900
2017-03-011201.001219.001200.001209.0075009036700
2017-02-281204.001210.001198.001208.0061007336700
2017-02-271203.001221.001200.001209.00850010262200
2017-02-241231.001231.001214.001224.0047005738200
2017-02-231224.001237.001209.001226.0051006245400
2017-02-221200.001224.001200.001220.0064007787100
2017-02-211165.001199.001165.001197.0067007943300
2017-02-201171.001177.001151.001168.001560018144700
2017-02-171204.001210.001185.001185.001390016675100
2017-02-161221.001242.001209.001210.002950036176700
2017-02-151195.001223.001195.001210.003580043072400
2017-02-141190.001196.001179.001186.00910010797600
2017-02-131150.001180.001150.001162.001570018294500
2017-02-101130.001142.001112.001137.001140012896400
2017-02-091125.001147.001125.001137.0083009405800
2017-02-081148.001148.001124.001135.002900033028800
2017-02-071098.001127.001092.001100.001710018870400
2017-02-061100.001100.001091.001100.001120012290200
2017-02-031083.001099.001083.001091.0073007979200
2017-02-021081.001100.001081.001085.001350014692700
2017-02-011055.001078.001050.001072.0082008753400
2017-01-311040.001055.001040.001050.0058006079700
2017-01-301040.001046.001031.001044.0077008020800
2017-01-271038.001040.001030.001040.0031003210400
2017-01-261039.001041.001032.001034.0031003217100
2017-01-251040.001040.001031.001031.0029003005900
2017-01-241042.001043.001024.001030.0033003418700
2017-01-231014.001042.001014.001040.0043004387700
2017-01-201025.001025.001020.001020.0017001737000
2017-01-191024.001024.001016.001017.0034003464200
2017-01-181025.001025.001011.001013.0027002755700
2017-01-171046.001046.001023.001028.0026002681400
2017-01-161047.001047.001040.001046.001140011922100
2017-01-131033.001046.001030.001046.0044004568600
2017-01-121041.001047.001038.001038.0044004581500
2017-01-111031.001049.001031.001038.0070007285900
2017-01-101022.001030.001020.001030.002700027630800
2017-01-061020.001025.001013.001021.0080008160900
2017-01-05998.001025.00998.001020.002430024517900
2017-01-04998.00999.00989.00995.0048004774600
2016-12-30996.00997.00991.00997.0041004073800
2016-12-29998.00998.00991.00997.0038003779500
2016-12-28996.00997.00990.00994.0086008560000
2016-12-27990.00996.00990.00994.0051005058500
2016-12-26982.00994.00980.00989.0098009682500
2016-12-22975.00980.00970.00980.0061005945700
2016-12-21976.00978.00969.00973.0041003994300
2016-12-20968.00973.00968.00971.0037003594400
2016-12-19968.00976.00966.00972.0050004858700
2016-12-16960.00967.00960.00964.0086008285700
2016-12-15946.00957.00946.00957.0013001236500
2016-12-14949.00951.00946.00947.0049004649800
2016-12-13946.00950.00944.00949.0062005863900
2016-12-12942.00946.00939.00946.0040003769600
2016-12-09942.00943.00940.00942.0041003859500
2016-12-08944.00946.00939.00942.0088008304300
2016-12-07944.00945.00941.00944.0022002074200
2016-12-06948.00948.00943.00948.0023002178300
2016-12-05952.00952.00948.00948.0029002757100
2016-12-02941.00949.00940.00949.0052004903400
2016-12-01951.00952.00948.00948.0033003135700
2016-11-30947.00948.00946.00948.0018001704000
2016-11-29954.00955.00947.00947.0021001998400
2016-11-28954.00956.00947.00951.0026002477300
2016-11-25949.00949.00916.00948.001250011691400
2016-11-24949.00949.00946.00947.0037003506600
2016-11-22957.00960.00950.00950.0038003626500
2016-11-21940.00949.00928.00949.0087008182400
2016-11-18930.00936.00930.00936.00600558600
2016-11-17933.00934.00932.00934.00800746300
2016-11-16928.00940.00928.00933.0029002705000
2016-11-15924.00924.00919.00924.0042003875200
2016-11-14922.00924.00915.00918.0041003762000
2016-11-11920.00920.00920.00920.0010092000
2016-11-10925.00925.00913.00919.0017001564300
2016-11-09920.00928.00897.00900.001350012367100
2016-11-08922.00924.00915.00924.0011001014100
2016-11-07919.00919.00915.00915.0016001466200
2016-11-04912.00912.00910.00912.0012001094000
2016-11-02925.00925.00912.00912.0022002019200
2016-11-01927.00929.00925.00925.00500463100
2016-10-31925.00925.00918.00925.0020001843700
2016-10-28929.00929.00925.00927.0017001575500
2016-10-27925.00925.00921.00925.0054004994300
2016-10-26923.00924.00923.00923.0011001015800
2016-10-25923.00925.00923.00923.0011001015500
2016-10-24923.00923.00917.00920.00700642800
2016-10-21923.00923.00912.00913.0022002011100
2016-10-20925.00925.00925.00925.00700647500
2016-10-19923.00923.00917.00922.0037003412700
2016-10-1800
2016-10-17918.00919.00918.00919.0011001010200
2016-10-14916.00918.00915.00915.00300274900
2016-10-13914.00915.00912.00914.0014001280400
2016-10-12912.00921.00912.00916.0013001192800
2016-10-11920.00924.00916.00921.00106009761000
2016-10-07913.00914.00908.00910.0012001093400
2016-10-06911.00915.00911.00913.001530013940300
2016-10-05913.00913.00911.00911.0019001734400
2016-10-04919.00919.00911.00911.0069006303700
2016-10-03920.00920.00916.00919.0014001285500
2016-09-30917.00917.00915.00916.0020001830900
2016-09-29911.00915.00910.00914.0022002005300
2016-09-28888.00923.00888.00916.0053004743200
2016-09-27906.00906.00903.00903.001000904400
2016-09-26910.00913.00891.00897.0029002618600
2016-09-23913.00913.00907.00907.0023002094900
2016-09-21905.00910.00896.00905.0034003077100
2016-09-20916.00916.00908.00908.0016001463900
2016-09-16898.00902.00896.00896.0025002245500
2016-09-15902.00905.00902.00905.00200180700
2016-09-14916.00916.00916.00916.0010091600
2016-09-13902.00918.00902.00916.0011001005900
2016-09-12902.00908.00900.00901.0016001446900
2016-09-09910.00910.00900.00902.0019001721900
2016-09-08916.00916.00916.00916.00500458000
2016-09-07905.00909.00905.00909.0023002082600
2016-09-06891.00892.00891.00892.0012001069400
2016-09-05909.00909.00897.00897.0019001715700
2016-09-02899.00904.00891.00891.0042003772800
2016-09-01919.00919.00908.00908.00600547000
2016-08-31920.00920.00915.00915.00400367500
2016-08-30920.00920.00919.00920.00600551800
2016-08-29913.00919.00902.00919.0028002552500
2016-08-26899.00913.00899.00913.0016001452500
2016-08-25915.00915.00906.00914.0030002737000
2016-08-24915.00915.00899.00911.0018001637500
2016-08-23894.00904.00891.00900.0023002062700
2016-08-22891.00892.00891.00892.00200178300
2016-08-19887.00893.00886.00886.00800709900
2016-08-18893.00893.00892.00892.00200178500
2016-08-17919.00919.00890.00890.0034003063300
2016-08-16895.00899.00893.00897.00900806900
2016-08-15905.00910.00901.00905.0023002085700

   ※ 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