[6458 東証1部] 新晃工業 日足 時系列データ

[6458 東証1部] 新晃工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201729.001768.001729.001744.0062300109037300
2017-10-191740.001741.001714.001726.00134900233055000
2017-10-181755.001773.001735.001740.0087100152406200
2017-10-171752.001755.001738.001750.00129100225599300
2017-10-161795.001795.001757.001761.00139500246876700
2017-10-131799.001807.001779.001796.00169200303765400
2017-10-121825.001829.001804.001806.0080500145772600
2017-10-111827.001853.001820.001830.0086200158302000
2017-10-101812.001841.001812.001827.0088300161240100
2017-10-061824.001832.001786.001794.0064300115874900
2017-10-051839.001841.001817.001821.004050074010100
2017-10-041844.001848.001816.001827.0061900113005600
2017-10-031863.001874.001837.001840.0057700106748000
2017-10-021885.001886.001839.001846.0067200124762600
2017-09-291868.001890.001868.001886.0075200141578200
2017-09-281836.001867.001830.001864.0084400156646100
2017-09-271825.001847.001811.001821.0091000165800100
2017-09-261825.001828.001807.001820.0085700155664400
2017-09-251784.001816.001774.001812.00110200198467300
2017-09-221785.001804.001772.001777.0063000112548600
2017-09-211800.001814.001782.001785.0059900107136600
2017-09-201782.001808.001778.001783.00101100180826300
2017-09-191852.001860.001765.001769.00275400493515000
2017-09-151843.001874.001842.001852.00109200202828000
2017-09-141875.001882.001825.001843.00135500250126800
2017-09-131858.001895.001851.001886.0098600185232500
2017-09-121841.001867.001827.001861.0096900179094900
2017-09-111820.001842.001812.001830.0078200142717500
2017-09-081808.001824.001788.001813.0099500180030000
2017-09-071768.001806.001768.001796.00109900197195100
2017-09-061753.001777.001748.001768.005100089907600
2017-09-051751.001783.001751.001769.00128900228437700
2017-09-041762.001777.001747.001761.0077800136707700
2017-09-011735.001771.001728.001766.0091200159878000
2017-08-311698.001734.001687.001730.0098900169815400
2017-08-301697.001707.001686.001704.003880065927500
2017-08-291704.001722.001700.001705.003600061519500
2017-08-281689.001732.001689.001716.00118100202896900
2017-08-251668.001693.001653.001689.0074800125872800
2017-08-241672.001688.001670.001677.004590077033800
2017-08-231686.001697.001671.001681.0070100117901600
2017-08-221654.001671.001652.001654.004770079160900
2017-08-211630.001661.001630.001654.005470090268300
2017-08-181630.001650.001629.001634.0061400100638000
2017-08-171651.001652.001633.001639.0063100103605800
2017-08-161690.001692.001652.001653.005820096908900
2017-08-151641.001689.001641.001678.00101600170103200
2017-08-141621.001644.001615.001633.0089200145506000
2017-08-101609.001659.001609.001641.00126300206682500
2017-08-091603.001622.001589.001600.00126000201649400
2017-08-081612.001646.001592.001604.00324300521640500
2017-08-071719.001719.001687.001697.0064000108598500
2017-08-041700.001712.001688.001706.0061500104586900
2017-08-031681.001700.001668.001693.0061000102663800
2017-08-021687.001690.001667.001681.0084300141477500
2017-08-011693.001696.001677.001687.0060300101576100
2017-07-311691.001697.001677.001686.0063400106937800
2017-07-281694.001700.001685.001696.0071100120301500
2017-07-271704.001715.001695.001697.004800081883300
2017-07-261712.001733.001696.001700.005730097793000
2017-07-251741.001744.001720.001721.004220072905400
2017-07-241743.001753.001724.001750.00112700195854000
2017-07-211770.001780.001748.001767.004790084284900
2017-07-201777.001805.001771.001776.005140091654800
2017-07-191741.001781.001733.001779.0089700158081500
2017-07-181750.001755.001726.001741.0071900125051900
2017-07-141774.001776.001756.001759.005390095062800
2017-07-131788.001788.001763.001773.004700083364200
2017-07-121793.001793.001772.001780.004810085622000
2017-07-111777.001809.001767.001801.0060100107519600
2017-07-101797.001797.001769.001770.0078700140127900
2017-07-071761.001774.001751.001770.0076700135258000
2017-07-061784.001784.001762.001775.0082100145366900
2017-07-051760.001790.001750.001790.00126600224406400
2017-07-041802.001809.001762.001772.0063600113020200
2017-07-031785.001805.001770.001804.0071000127143100
2017-06-301802.001804.001770.001801.0063200113054200
2017-06-291830.001839.001807.001818.003590065217900
2017-06-281861.001865.001823.001829.004250077970000
2017-06-271839.001856.001837.001851.0067600124886900
2017-06-261823.001839.001813.001831.004380080120000
2017-06-231826.001836.001804.001827.0076500139359300
2017-06-221836.001854.001821.001840.0058200106956100
2017-06-211844.001860.001828.001833.0058100106825200
2017-06-201816.001856.001813.001846.0079500146558900
2017-06-191800.001821.001793.001813.002810050879100
2017-06-161793.001821.001792.001809.00129200233444500
2017-06-151796.001807.001774.001793.0073400131614900
2017-06-141836.001840.001790.001798.00118500214326700
2017-06-131825.001851.001825.001837.004020074038100
2017-06-121881.001881.001845.001856.0054400101052200
2017-06-091881.001917.001879.001881.00122000230965200
2017-06-081822.001879.001820.001870.00185600346101500
2017-06-071831.001844.001815.001820.00128900235617800
2017-06-061865.001874.001823.001838.00120900222526900
2017-06-051853.001889.001853.001872.00106500199461300
2017-06-021880.001915.001874.001886.00121400230351700
2017-06-011853.001910.001829.001886.00234100439360600
2017-05-311872.001917.001872.001899.00131700250596100
2017-05-301872.001888.001853.001887.0059500111555500
2017-05-291869.001882.001847.001871.0057200106918900
2017-05-261850.001885.001850.001869.0089300167085200
2017-05-251799.001874.001797.001864.00156900290920000
2017-05-241793.001824.001785.001823.00115000207886900
2017-05-231715.001776.001715.001770.00206300362588700
2017-05-221686.001721.001686.001713.00144000246200400
2017-05-191675.001698.001652.001696.0093300156670000
2017-05-181677.001701.001667.001697.00140300235955600
2017-05-171733.001742.001701.001701.00230500396247800
2017-05-161800.001845.001767.001786.00274800492241000
2017-05-151736.001769.001728.001733.00124200215933300
2017-05-121740.001767.001734.001759.0091100159962100
2017-05-111761.001763.001740.001740.0082100143563100
2017-05-101778.001785.001761.001761.0073200129420100
2017-05-091764.001797.001748.001782.00122000217336500
2017-05-081707.001785.001706.001771.00200200352212500
2017-05-021713.001722.001679.001707.00153900262941800
2017-05-011740.001759.001710.001737.00156700271392700
2017-04-281720.001742.001711.001732.00171100295891500
2017-04-271692.001725.001685.001693.00417000708992600
2017-04-261635.001690.001629.001689.00210700351229200
2017-04-251605.001629.001605.001616.0094400152803000
2017-04-241597.001615.001595.001597.005870094062500
2017-04-211586.001608.001575.001587.0091800145812500
2017-04-201580.001590.001565.001570.005110080461800
2017-04-191601.001618.001569.001570.0089200141140100
2017-04-181600.001615.001573.001578.0076900122046400
2017-04-171566.001607.001566.001571.0080800127894000
2017-04-141571.001587.001556.001560.0073000114206400
2017-04-131591.001600.001567.001571.00102800162176900
2017-04-121595.001595.001562.001574.0063900100597200
2017-04-111609.001630.001580.001598.00120100192742300
2017-04-101535.001572.001534.001569.0096700151113800
2017-04-071517.001524.001477.001517.00152800229859800
2017-04-061570.001577.001524.001530.00113100174728200
2017-04-051581.001593.001562.001570.0074200116740000
2017-04-041587.001597.001564.001576.00143900227431000
2017-04-031613.001627.001598.001599.0066700107045900
2017-03-311637.001648.001599.001599.00141200227279900
2017-03-301584.001657.001580.001637.00175700286846200
2017-03-291600.001607.001561.001586.00217300344563600
2017-03-281635.001658.001619.001645.00303400497436700
2017-03-271625.001652.001622.001644.00235800384489700
2017-03-241670.001670.001613.001616.00193800318956700
2017-03-231644.001660.001620.001639.00287200471632300
2017-03-221610.001619.001597.001597.0086800139268900
2017-03-211611.001617.001606.001610.0082800133478700
2017-03-171601.001621.001601.001611.005380086615100
2017-03-161587.001602.001582.001601.005960094984300
2017-03-151594.001605.001592.001596.004320069030300
2017-03-141582.001615.001581.001608.00102600163661300
2017-03-131590.001605.001576.001602.00126300201471900
2017-03-101631.001640.001594.001597.00135100217996100
2017-03-091616.001637.001602.001605.00128000207280000
2017-03-081565.001609.001565.001598.00197200313586100
2017-03-071503.001573.001503.001556.00170800264759200
2017-03-061490.001533.001480.001495.0098400147852600
2017-03-031497.001509.001478.001493.0086500129165500
2017-03-021490.001526.001484.001497.00149300224707400
2017-03-011454.001486.001454.001468.00121900179307300
2017-02-281477.001480.001446.001453.00115900169482400
2017-02-271469.001473.001452.001470.006060088758700
2017-02-241456.001478.001456.001465.004910072020600
2017-02-231474.001478.001456.001470.006470094845300
2017-02-221493.001495.001459.001465.005840085892500
2017-02-211471.001495.001460.001492.0079400117727400
2017-02-201437.001463.001436.001461.006440093461800
2017-02-171425.001434.001406.001429.005810082727800
2017-02-161427.001440.001418.001424.004060057910100
2017-02-151403.001443.001403.001434.006150087719700
2017-02-141413.001413.001388.001394.00105600147512000
2017-02-131421.001421.001383.001413.00113500159427500
2017-02-101426.001430.001417.001428.004440063221300
2017-02-091420.001443.001406.001418.0070300100085200
2017-02-081419.001436.001411.001425.003100044079600
2017-02-071406.001455.001406.001419.0079100113027700
2017-02-061415.001435.001404.001414.003700052285000
2017-02-031413.001424.001403.001415.004960070185900
2017-02-021426.001426.001403.001407.004640065544200
2017-02-011412.001425.001409.001420.002400034010400
2017-01-311413.001434.001403.001412.005660080386000
2017-01-301424.001439.001412.001420.006300089797100
2017-01-271428.001436.001411.001420.005570079257400
2017-01-261423.001423.001403.001422.004570064660800
2017-01-251418.001432.001405.001413.004050057306200
2017-01-241410.001418.001405.001413.004050057168500
2017-01-231428.001428.001402.001410.004110058020300
2017-01-201429.001450.001428.001438.005240075574600
2017-01-191430.001448.001418.001436.002990042791000
2017-01-181412.001426.001401.001419.006050085508300
2017-01-171432.001441.001415.001419.004340061824100
2017-01-161467.001467.001433.001442.003770054628600
2017-01-131447.001488.001423.001467.00199400289315100
2017-01-121491.001491.001457.001477.006200091138200
2017-01-111487.001516.001469.001503.00117600176221300
2017-01-101485.001495.001460.001469.0078100115301100
2017-01-061430.001463.001422.001456.0071400103253000
2017-01-051438.001453.001433.001438.004290061830700
2017-01-041409.001435.001409.001435.004870069544100
2016-12-301407.001412.001393.001399.003440048187200
2016-12-291402.001409.001394.001408.004680065663500
2016-12-281381.001411.001381.001410.005680079393100
2016-12-271358.001374.001353.001367.0083200113577100
2016-12-261366.001374.001352.001353.006950094607800
2016-12-221354.001369.001351.001366.0076000103498500
2016-12-211387.001387.001352.001357.0098800134835700
2016-12-201370.001394.001367.001393.006310087512800
2016-12-191403.001405.001374.001379.0088600122601100
2016-12-161421.001423.001401.001411.004350061347800
2016-12-151436.001442.001404.001419.006350090168400
2016-12-141420.001432.001414.001425.0072700103557100
2016-12-131387.001421.001383.001413.0082000115362000
2016-12-121385.001394.001376.001389.005090070557500
2016-12-091360.001376.001358.001375.006290085986700
2016-12-081356.001365.001343.001363.0096500130763100
2016-12-071338.001362.001338.001356.005150069657100
2016-12-061337.001340.001325.001331.004240056425700
2016-12-051331.001337.001325.001326.005280070143500
2016-12-021330.001345.001317.001331.00112100148989100
2016-12-011324.001334.001311.001325.0094200124754800
2016-11-301312.001326.001309.001322.00107100141257300
2016-11-291351.001351.001304.001311.00128500168593200
2016-11-281350.001374.001330.001352.0089500120878500
2016-11-251366.001366.001324.001332.0082500110486300
2016-11-241345.001389.001345.001374.00171100235529400
2016-11-221324.001343.001312.001338.0086100114868300
2016-11-211315.001345.001312.001318.00117100155165000
2016-11-181299.001307.001290.001303.007500097376600
2016-11-171239.001303.001236.001298.00131200168658300
2016-11-161214.001235.001211.001233.00102400125599000
2016-11-151214.001239.001198.001211.00150200183112200
2016-11-141175.001216.001171.001198.00124400148509000
2016-11-111198.001229.001161.001170.00207400245509000
2016-11-101155.001238.001150.001185.00357700424705200
2016-11-091300.001304.001230.001245.0096700123242100
2016-11-081294.001306.001283.001296.007020090808400
2016-11-071297.001297.001268.001287.006600084708700
2016-11-041292.001304.001275.001298.007170092169700
2016-11-021324.001326.001296.001301.00110500144582700
2016-11-011323.001340.001307.001339.007170095041900
2016-10-311318.001333.001303.001317.007090093485200
2016-10-281298.001317.001298.001315.006990091372200
2016-10-271283.001305.001280.001298.004040052237800
2016-10-261286.001300.001274.001280.004340055618900
2016-10-251287.001294.001281.001286.005210067007200
2016-10-241276.001287.001271.001283.003680047116500
2016-10-211278.001280.001268.001275.003830048782800
2016-10-201274.001280.001270.001278.003040038788400
2016-10-191283.001285.001270.001274.003320042357600
2016-10-181305.001307.001280.001283.004340055975300

   ※ 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