[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 
2017-07-201777.001805.001771.001776.005140091654800
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
2016-10-171280.001313.001280.001312.006890089526900
2016-10-141278.001297.001273.001295.003750048212800
2016-10-131259.001284.001259.001280.005820074019900
2016-10-121258.001262.001244.001250.005330066758900
2016-10-111270.001270.001252.001258.007320092283900
2016-10-071279.001289.001277.001281.004060052026600
2016-10-061272.001305.001266.001294.0087200112495100
2016-10-051281.001289.001271.001276.004030051514300
2016-10-041274.001282.001267.001281.002650033848100
2016-10-031284.001297.001264.001272.006300080419600
2016-09-301297.001300.001284.001290.003140040516300
2016-09-291303.001312.001290.001299.003240042065700
2016-09-281269.001300.001258.001298.005190066551000
2016-09-271276.001293.001250.001292.004050051842800
2016-09-261295.001295.001276.001278.003700047452900
2016-09-231284.001296.001277.001285.006760086872000
2016-09-211282.001308.001273.001306.003570046130200
2016-09-201277.001297.001260.001283.003590045992200
2016-09-161277.001312.001277.001301.004670060592900
2016-09-151309.001314.001269.001277.006080078319400
2016-09-141333.001333.001307.001309.006140080624400
2016-09-131348.001350.001328.001337.006830091571300
2016-09-121340.001371.001335.001344.004570061494000
2016-09-091337.001373.001333.001363.0098100133105300
2016-09-081356.001366.001334.001338.0095900128516000
2016-09-071345.001398.001329.001376.0077500105443300
2016-09-061395.001396.001352.001367.004810065714400
2016-09-051336.001410.001322.001388.00110800152742700
2016-09-021333.001335.001312.001327.005520073155000
2016-09-011332.001350.001315.001337.004120055050200
2016-08-311361.001362.001316.001337.007300097781600
2016-08-301353.001375.001337.001364.003980054176000
2016-08-291343.001357.001328.001353.005270070949900
2016-08-261319.001334.001277.001326.006950091294700
2016-08-251344.001344.001313.001329.006610087618700
2016-08-241350.001365.001323.001331.0076200102018500
2016-08-231341.001375.001336.001350.0078200106208300
2016-08-221338.001359.001324.001332.006800091104200
2016-08-191360.001378.001333.001338.0087700119386400
2016-08-181339.001362.001330.001342.0098700132678800
2016-08-171364.001364.001323.001339.0095500127870800
2016-08-161336.001382.001336.001364.00113900155495800
2016-08-151287.001331.001272.001326.007160093689900
2016-08-121343.001350.001297.001301.004730062333300
2016-08-101317.001380.001307.001338.00188600252855400
2016-08-091326.001330.001235.001269.00209500267868400
2016-08-081142.001349.001142.001292.00218700274326200
2016-08-051135.001145.001120.001133.004180047216500
2016-08-041142.001142.001116.001135.005370060687300
2016-08-031141.001148.001131.001138.004330049382900
2016-08-021157.001159.001142.001148.003030034866000
2016-08-011181.001181.001143.001161.005150059887200
2016-07-291225.001225.001170.001191.006200073734400
2016-07-281234.001234.001206.001225.004880059553500
2016-07-271228.001245.001221.001236.006000073976500
2016-07-261215.001224.001203.001223.004300052221200
2016-07-251232.001242.001211.001219.007640093669800
2016-07-221205.001233.001204.001233.005030061508800
2016-07-211224.001227.001191.001214.003750045276100
2016-07-201233.001238.001200.001210.007080085820700
2016-07-191222.001239.001217.001234.006430079155400
2016-07-151221.001224.001196.001222.008080098001700
2016-07-141192.001216.001170.001198.00102600123320400

   ※ 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