[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 
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
2016-07-131170.001190.001156.001181.006880080849900
2016-07-121121.001160.001121.001140.003990045593800
2016-07-111073.001119.001073.001111.004070044855200
2016-07-081093.001093.001062.001064.006170066540400
2016-07-071100.001103.001066.001076.005880063529400
2016-07-061130.001138.001087.001100.006920076328100
2016-07-051140.001167.001133.001156.006580075651500
2016-07-041163.001168.001135.001145.004480051340000
2016-07-011145.001177.001141.001173.005420063098300
2016-06-301194.001194.001139.001144.0093700108287400
2016-06-291180.001186.001152.001172.005940069367700
2016-06-281150.001175.001130.001166.007290084364200
2016-06-271130.001171.001130.001162.008330096245800
2016-06-241210.001219.001110.001116.0096800111845300
2016-06-231198.001219.001194.001205.004880058669200
2016-06-221225.001225.001172.001191.00116500138686400
2016-06-211232.001247.001216.001239.0089600110536600
2016-06-201226.001253.001224.001225.005120063203900
2016-06-171265.001268.001211.001215.0087700108309600
2016-06-161273.001290.001208.001210.005070062304100
2016-06-151290.001296.001260.001263.005350068320000
2016-06-141294.001303.001252.001258.007590096151400
2016-06-131304.001325.001286.001299.006770088285500
2016-06-101361.001361.001325.001331.0082100110259600
2016-06-091346.001367.001335.001365.0093400126630600
2016-06-081362.001363.001313.001333.00166400222822400
2016-06-071396.001396.001368.001371.005650077897700
2016-06-061390.001401.001362.001399.00103300143177300
2016-06-031413.001436.001404.001409.006510092048100
2016-06-021413.001430.001401.001413.0094000133130700
2016-06-011381.001440.001379.001427.00161900229522000
2016-05-311428.001432.001378.001383.00478000662526500
2016-05-301422.001441.001408.001427.00105700150150100
2016-05-271443.001445.001417.001420.00119000169691800
2016-05-261480.001485.001443.001449.0073900107795800
2016-05-251495.001498.001461.001466.006160091085300
2016-05-241515.001525.001492.001495.004140062451800
2016-05-231528.001528.001508.001517.003780057410000
2016-05-201535.001540.001521.001537.0075600115904600
2016-05-191549.001572.001540.001541.005960092405500
2016-05-181550.001576.001540.001568.00107900168355300
2016-05-171549.001584.001541.001582.0065300102574000
2016-05-161590.001590.001544.001548.0092400144147100
2016-05-131469.001583.001469.001580.00222700343904200
2016-05-121485.001486.001442.001484.00114200167703500
2016-05-111500.001503.001464.001487.0094000139060600
2016-05-101460.001498.001458.001492.00106400157787000
2016-05-091470.001474.001435.001456.0088300128300300
2016-05-061443.001456.001412.001454.00151000216378300
2016-05-021429.001456.001429.001451.006830098692500
2016-04-281480.001519.001459.001471.00127700190229100
2016-04-271503.001518.001460.001474.00178200263492700
2016-04-261547.001557.001502.001505.00137700209864700
2016-04-251585.001585.001544.001548.0097500152036400
2016-04-221612.001612.001567.001593.00142300226334900
2016-04-211649.001654.001621.001628.0074100120961900
2016-04-201663.001663.001621.001626.0068400111833700
2016-04-191685.001685.001638.001643.0093800155240700
2016-04-181636.001671.001636.001645.0064600106893200
2016-04-151651.001706.001651.001695.00141500239043800
2016-04-141650.001656.001613.001651.00168400275094200
2016-04-131665.001665.001610.001617.0075400122392900
2016-04-121655.001693.001644.001651.0080300133783200
2016-04-111640.001652.001592.001649.0067100109069300
2016-04-081603.001666.001596.001640.00185200301287000
2016-04-071600.001627.001589.001620.00112300180594300
2016-04-061573.001614.001559.001600.00153800244394800
2016-04-051569.001603.001564.001568.00372900591646900
2016-04-041547.001574.001509.001573.00265100410544500
2016-04-011638.001643.001571.001572.00144200229854900
2016-03-311662.001679.001616.001635.00151200248900900
2016-03-301651.001674.001651.001666.005180086258400
2016-03-291666.001687.001647.001664.00117200195433400
2016-03-281695.001710.001662.001692.00271500459477900
2016-03-251725.001740.001684.001687.00123900211409000
2016-03-241699.001724.001695.001720.0097900167409100
2016-03-231680.001720.001676.001701.00157100266451900
2016-03-221670.001685.001658.001683.00102100170737000
2016-03-181681.001685.001650.001660.0065500109066100
2016-03-171654.001696.001654.001687.00103300173539300
2016-03-161669.001674.001646.001661.00104100172756200
2016-03-151676.001695.001667.001682.0078300131534500
2016-03-141693.001705.001671.001674.0076900129242500
2016-03-111677.001697.001624.001669.00164800274471100
2016-03-101698.001736.001685.001721.00114000195106100
2016-03-091699.001702.001662.001674.0088300148194700
2016-03-081710.001729.001692.001715.00115300197510600
2016-03-071722.001730.001686.001725.00136100232560100
2016-03-041715.001747.001689.001729.00164100280147900
2016-03-031811.001815.001708.001732.00230600402916700
2016-03-021790.001832.001790.001817.00168200305260200
2016-03-011753.001776.001744.001766.0088300155453600
2016-02-291777.001796.001771.001771.00102900183361600
2016-02-261765.001776.001728.001747.0076100133013100
2016-02-251711.001769.001711.001744.00131400229898300
2016-02-241640.001725.001631.001706.00165800282044200
2016-02-231678.001694.001666.001674.0092300154943800
2016-02-221644.001715.001644.001696.00205000346819400
2016-02-191632.001647.001624.001635.00174100285048200
2016-02-181626.001654.001625.001639.00115200188860000
2016-02-171570.001619.001570.001611.00212700341174700
2016-02-161560.001587.001557.001565.00169600266981300
2016-02-151542.001574.001533.001564.00103600161573100
2016-02-121550.001567.001473.001502.00118700181209500
2016-02-101595.001609.001538.001571.00127600200502700
2016-02-091596.001600.001514.001555.00101400158579900
2016-02-081520.001654.001519.001629.00120900193960500
2016-02-051546.001560.001521.001537.0081100124553900
2016-02-041546.001587.001536.001581.0086500135472300
2016-02-031551.001555.001510.001550.0081700125732300
2016-02-021614.001614.001576.001587.005540087824300
2016-02-011561.001617.001547.001614.0089000141811800
2016-01-291541.001561.001515.001561.005090078545400
2016-01-281543.001547.001530.001538.004990076855800
2016-01-271542.001564.001542.001550.004340067452200
2016-01-261544.001544.001522.001525.002900044327000
2016-01-251500.001560.001491.001553.005020076782700
2016-01-221448.001490.001445.001482.0099500145610000
2016-01-211462.001482.001431.001440.00107000155252300
2016-01-201495.001510.001467.001472.006100090355200
2016-01-191480.001493.001461.001490.005300078323600
2016-01-181460.001491.001447.001484.004700069183600
2016-01-151485.001538.001485.001494.0069800105400900
2016-01-141480.001481.001452.001465.0095800140198600
2016-01-131486.001511.001482.001502.005440081281200
2016-01-121478.001517.001473.001483.0078100116187100
2016-01-081571.001571.001496.001505.0066000101130300
2016-01-071541.001558.001510.001518.003130047664800
2016-01-061554.001563.001539.001546.004010062087500
2016-01-051519.001571.001519.001559.0074300115206200
2016-01-041549.001559.001518.001522.004170063849500
2015-12-301538.001548.001525.001540.004450068398800
2015-12-291536.001549.001508.001538.0070800108499300
2015-12-281502.001537.001494.001528.004560069134400
2015-12-251485.001509.001485.001502.003430051463900
2015-12-241510.001520.001476.001487.0078400117237200
2015-12-221479.001521.001477.001506.00159800240129500
2015-12-211476.001490.001440.001479.00173800255371300
2015-12-181445.001509.001445.001482.00170300251994700
2015-12-171415.001447.001408.001435.00120700172272300
2015-12-161397.001407.001378.001403.0072300101035000
2015-12-151400.001405.001371.001375.004370060450900
2015-12-141390.001405.001382.001400.004500062703600
2015-12-111380.001413.001379.001397.0074600103799000
2015-12-101380.001399.001373.001373.005070070139700
2015-12-091402.001405.001386.001396.004820067384300
2015-12-081416.001435.001386.001398.006460090880000
2015-12-071401.001428.001394.001399.004710066144300
2015-12-041373.001406.001371.001381.004130057168600
2015-12-031384.001421.001384.001401.006960097846000
2015-12-021435.001449.001397.001397.0074600105819500
2015-12-011431.001447.001425.001431.003770054094700
2015-11-301420.001456.001417.001433.0091600131915800
2015-11-271400.001419.001398.001409.006340089623300
2015-11-261410.001417.001394.001398.005520077748900

   ※ 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