[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 
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
2016-08-12905.00905.00884.00896.0028002503000
2016-08-10911.00912.00905.00905.00500455000
2016-08-09900.00908.00897.00902.0015001349800
2016-08-08924.00924.00904.00904.0031002842300
2016-08-05893.00900.00893.00894.0028002502300
2016-08-04894.00903.00894.00903.00900806200
2016-08-03917.00917.00895.00895.0013001165800
2016-08-02910.00917.00907.00917.00300273400
2016-08-01910.00933.00910.00918.0014001297800
2016-07-29919.00929.00913.00913.00300276100
2016-07-28917.00932.00905.00932.00700640800
2016-07-27932.00932.00932.00932.0010093200
2016-07-26931.00932.00908.00920.001900017667000
2016-07-25913.00930.00894.00930.001650015140600
2016-07-22905.00909.00899.00900.0028002529300
2016-07-21903.00907.00899.00905.0022001988600
2016-07-20891.00908.00891.00905.0032002880400
2016-07-19890.00900.00888.00892.0018001603000
2016-07-15900.00905.00900.00900.0016001442300
2016-07-14883.00884.00869.00869.001100970200
2016-07-13880.00909.00880.00884.0038003379500
2016-07-12896.00896.00879.00880.0022001959600
2016-07-11860.00874.00852.00874.0020001725200
2016-07-08861.00863.00860.00860.0015001290600
2016-07-07870.00870.00868.00870.00800695600
2016-07-06859.00859.00859.00859.00200171800
2016-07-05888.00888.00874.00874.0012001056200
2016-07-04873.00873.00873.00873.001100960300
2016-07-01880.00888.00870.00873.0035003075300
2016-06-30877.00887.00877.00887.0013001142700
2016-06-29870.00885.00870.00870.00700610500
2016-06-28850.00850.00830.00830.00600507200
2016-06-27850.00872.00845.00850.0023001957300
2016-06-24881.00881.00846.00851.0068005877000
2016-06-23877.00891.00877.00881.0041003631600
2016-06-22873.00882.00872.00872.001100966700
2016-06-21890.00890.00880.00884.0028002476600
2016-06-20844.00878.00844.00878.0034002876900
2016-06-17846.00874.00835.00844.0057004816400
2016-06-16883.00883.00851.00851.0092007971500
2016-06-15890.00899.00880.00883.001140010116800
2016-06-14889.00891.00886.00890.0046004089400
2016-06-13913.00915.00892.00900.001180010641700
2016-06-10914.00914.00913.00913.00600548300
2016-06-09915.00924.00912.00913.0032002929400
2016-06-08915.00917.00911.00911.0081007411700
2016-06-07907.00923.00907.00920.0030002756400
2016-06-06925.00925.00911.00911.0034003125000
2016-06-03909.00912.00909.00910.00400364000
2016-06-02902.00910.00902.00903.0029002622100
2016-06-01917.00920.00904.00904.001120010196100
2016-05-31915.00917.00915.00916.0021001923000
2016-05-30913.00920.00909.00916.0022002010400
2016-05-27912.00914.00912.00913.0016001460100
2016-05-26915.00923.00909.00922.0048004387400
2016-05-25909.00923.00909.00910.0040003655500
2016-05-24908.00922.00907.00909.00700637300
2016-05-23906.00928.00905.00907.0046004189300
2016-05-20906.00911.00906.00910.0018001633500
2016-05-19909.00916.00908.00910.0026002364200
2016-05-18915.00918.00915.00918.00300275000
2016-05-17909.00932.00902.00932.0032002915200
2016-05-16908.00916.00900.00909.0066005990800
2016-05-13927.00936.00918.00921.0028002598900
2016-05-12927.00939.00910.00939.0035003219500
2016-05-11938.00939.00923.00927.0012001116300
2016-05-10921.00930.00921.00926.00700648800
2016-05-09925.00935.00918.00935.00800738500
2016-05-06938.00938.00935.00935.00800749800
2016-05-02917.00917.00916.00916.00500458300
2016-04-28928.00944.00920.00924.0039003622700
2016-04-27930.00930.00928.00928.00900836800
2016-04-26930.00933.00930.00932.0013001210300
2016-04-25945.00945.00932.00939.0024002256300
2016-04-22924.00938.00924.00935.0024002232200
2016-04-21935.00935.00929.00931.0043004000500
2016-04-20940.00948.00923.00923.0066006173600
2016-04-19945.00949.00942.00949.0018001703400
2016-04-18921.00948.00921.00943.001440013368100
2016-04-15925.00930.00913.00930.0022002031100
2016-04-14920.00920.00910.00916.0024002198400
2016-04-13911.00915.00911.00915.0018001642700
2016-04-12906.00916.00906.00916.00600546400
2016-04-11919.00921.00910.00921.001000918400
2016-04-08894.00918.00894.00918.0018001623900
2016-04-07900.00930.00896.00905.0018001652600
2016-04-06891.00915.00890.00915.001210010893300
2016-04-05891.00909.00890.00891.0082007305400
2016-04-04900.00900.00891.00891.0059005292200
2016-04-01920.00924.00904.00904.0076006941600
2016-03-31925.00927.00916.00925.0063005818000
2016-03-30953.00953.00928.00932.0038003572700
2016-03-29964.00964.00944.00957.0064006136300
2016-03-28980.00996.00965.00974.00102009977700
2016-03-25964.00965.00941.00965.0086008157200
2016-03-24966.00966.00952.00953.0040003828900
2016-03-23956.00964.00950.00951.0052004975500
2016-03-22956.00956.00938.00949.001310012429800
2016-03-18931.00940.00925.00926.0058005398800
2016-03-17927.00944.00927.00931.0053004968800
2016-03-16931.00931.00927.00927.0064005956400
2016-03-15934.00936.00930.00930.0069006440500
2016-03-14930.00936.00927.00931.001090010146800
2016-03-11930.00931.00919.00930.0085007880000
2016-03-10931.00935.00930.00930.0032002977900
2016-03-09928.00930.00928.00930.00400371800
2016-03-08929.00940.00929.00933.0018001682500
2016-03-07940.00940.00931.00931.0068006372800
2016-03-04928.00932.00927.00927.0058005386200
2016-03-03940.00945.00935.00936.0031002910000
2016-03-02927.00939.00927.00934.00800748600
2016-03-01942.00942.00927.00927.0016001485000
2016-02-29943.00943.00936.00936.0016001501600
2016-02-26938.00940.00935.00937.0019001782900
2016-02-25922.00938.00922.00938.0014001297500
2016-02-24939.00939.00921.00921.0022002040600
2016-02-23936.00936.00931.00936.0015001401400
2016-02-22943.00943.00935.00938.0013001219800
2016-02-19949.00949.00943.00943.0013001229500
2016-02-18938.00950.00938.00949.0052004903600
2016-02-17945.00949.00936.00936.0026002453900
2016-02-16949.00950.00946.00946.0013001231800
2016-02-15950.00950.00925.00943.0049004612700
2016-02-12923.00938.00885.00925.0070006364700
2016-02-10955.00955.00923.00946.0035003256500
2016-02-09952.00954.00935.00944.001150010908300
2016-02-08965.00976.00950.00976.0062005968700
2016-02-05970.00970.00950.00950.001530014647400
2016-02-04962.00965.00950.00955.0044004192400
2016-02-03956.00964.00952.00964.0012001146300
2016-02-02972.00973.00962.00962.00900873000
2016-02-01965.00970.00951.00970.0031002989600
2016-01-29955.00963.00950.00963.0023002199100
2016-01-28950.00952.00950.00950.0017001615400
2016-01-27949.00950.00949.00950.00300284900
2016-01-26950.00954.00948.00948.001000950200
2016-01-25962.00962.00959.00960.001000961300
2016-01-22935.00950.00935.00947.0031002912300
2016-01-21938.00956.00935.00935.0058005442300
2016-01-20953.00960.00950.00958.0015001431600
2016-01-19951.00963.00951.00961.0037003525000
2016-01-18967.00967.00951.00953.0015001436300
2016-01-15965.00969.00955.00969.0014001348000
2016-01-14955.00972.00954.00956.0027002582900
2016-01-13960.00970.00960.00970.0011001063200
2016-01-12959.00971.00952.00960.0044004216700
2016-01-08963.00978.00963.00977.00800776600
2016-01-07980.00983.00961.00983.0018001755900
2016-01-06976.00979.00969.00973.0023002238000
2016-01-05976.00977.00975.00976.0021002049400
2016-01-04996.00996.00951.00966.0070006836800
2015-12-301000.001000.00979.00979.001000993800
2015-12-29952.001005.00952.001005.0055005328700
2015-12-28950.00967.00949.00954.0086008181300
2015-12-25976.00976.00946.00948.0056005356600
2015-12-24961.00977.00961.00962.0034003281800
2015-12-22965.00966.00961.00966.0073007038000
2015-12-21976.00979.00971.00972.0022002144700
2015-12-18974.00979.00974.00978.0035003418300
2015-12-17980.00992.00972.00976.0089008718400
2015-12-16976.00988.00976.00982.0032003147700
2015-12-15979.00990.00979.00981.0025002460400
2015-12-14987.00988.00980.00988.0062006102900
2015-12-11987.00987.00987.00987.00300296100
2015-12-10990.00994.00988.00990.00900891800
2015-12-09995.00996.00987.00990.0044004372600
2015-12-08998.00998.00995.00995.00900896600
2015-12-071000.001000.00995.00995.0036003595300
2015-12-04983.00988.00983.00988.0012001183600
2015-12-03992.00992.00982.00982.0014001382000

   ※ 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