[6466 東証2部] 東亜バルブエンジニアリング 日足 時系列データ

[6466 東証2部] 東亜バルブエンジニアリング (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-241215.001215.001215.001215.00300364500
2017-05-231245.001245.001215.001215.0012001464000
2017-05-221232.001232.001232.001232.0010001232000
2017-05-191229.001229.001215.001228.00800978900
2017-05-181231.001231.001215.001215.0017002067400
2017-05-171215.001215.001204.001215.0011001334900
2017-05-161215.001215.001215.001215.00800972000
2017-05-151220.001224.001215.001215.0062007561900
2017-05-121248.001280.001244.001280.0027003382100
2017-05-111224.001232.001224.001232.00600736300
2017-05-101215.001230.001215.001224.0028003433100
2017-05-091216.001250.001216.001225.0058007117200
2017-05-081231.001240.001215.001223.0047005773900
2017-05-021240.001240.001220.001224.0018002203600
2017-05-011230.001243.001230.001230.0011001358100
2017-04-281250.001250.001212.001230.00600736800
2017-04-271248.001250.001248.001250.00500624200
2017-04-261265.001265.001239.001250.009001127000
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-201229.001249.001229.001239.00300371700
2017-04-1900
2017-04-181263.001263.001259.001259.00300378400
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-121234.001262.001234.001262.00400496400
2017-04-111262.001264.001262.001264.00400505000
2017-04-101273.001273.001222.001226.0037004582600
2017-04-071273.001278.001273.001278.00500637000
2017-04-061310.001320.001268.001272.0029003715800
2017-04-051317.001322.001317.001322.00700922900
2017-04-041353.001353.001320.001322.0022002943200
2017-04-031377.001377.001347.001351.0019002590500
2017-03-311333.001347.001325.001347.0010001339300
2017-03-301326.001333.001325.001333.0016002123300
2017-03-291355.001355.001325.001326.0018002430200
2017-03-281310.001325.001310.001325.0016002103300
2017-03-271322.001322.001310.001310.00400527600
2017-03-241305.001305.001304.001305.00300391400
2017-03-2300
2017-03-221300.001305.001300.001305.0011001431700
2017-03-211303.001304.001303.001303.0016002085700
2017-03-171321.001321.001303.001303.00400523000
2017-03-161320.001320.001307.001307.00300393400
2017-03-151320.001320.001320.001320.00100132000
2017-03-141342.001342.001341.001341.00500670800
2017-03-131302.001302.001302.001302.00100130200
2017-03-101302.001302.001302.001302.00100130200
2017-03-0900
2017-03-081330.001330.001282.001282.0016002093000
2017-03-071301.001330.001292.001330.0028003668400
2017-03-061331.001331.001317.001331.00400531000
2017-03-031345.001345.001331.001331.00400533800
2017-03-021345.001345.001345.001345.00100134500
2017-03-011346.001346.001345.001345.00200269100
2017-02-281348.001348.001346.001346.00400538800
2017-02-271353.001353.001349.001349.00300405500
2017-02-241317.001326.001317.001326.00300396800
2017-02-231317.001325.001317.001325.00500659400
2017-02-221317.001320.001317.001318.009001186200
2017-02-211320.001320.001319.001319.008001055900
2017-02-201320.001320.001317.001320.00700923700
2017-02-171312.001312.001312.001312.00400524800
2017-02-161311.001312.001311.001312.00700918100
2017-02-151320.001320.001311.001311.00300395100
2017-02-141311.001311.001311.001311.0010001311000
2017-02-131355.001355.001311.001311.0042005664700
2017-02-101285.001285.001282.001282.0011001413200
2017-02-091285.001285.001285.001285.00100128500
2017-02-081300.001300.001285.001285.00300388500
2017-02-071275.001290.001275.001277.0016002044900
2017-02-061275.001281.001275.001277.0020002555400
2017-02-031277.001278.001277.001277.00400510900
2017-02-021277.001287.001269.001277.0026003319200
2017-02-011277.001277.001241.001270.0013001646900
2017-01-311241.001278.001241.001270.0054006808400
2017-01-301277.001277.001260.001260.0011001400100
2017-01-271275.001276.001275.001276.009001147900
2017-01-261278.001280.001276.001276.0013001660500
2017-01-251277.001284.001277.001277.0018002301300
2017-01-241277.001277.001275.001277.0015001915300
2017-01-231277.001277.001274.001277.0018002297400
2017-01-201270.001275.001270.001273.0010001271200
2017-01-191285.001285.001284.001284.00700899000
2017-01-181225.001285.001225.001285.0059007489100
2017-01-171273.001273.001225.001225.00700880300
2017-01-161223.001275.001223.001273.0036004497400
2017-01-131235.001235.001206.001218.0013001593300
2017-01-121201.001211.001200.001205.009001085500
2017-01-111205.001210.001204.001205.0020002413500
2017-01-101182.001209.001182.001209.009001069200
2017-01-061182.001182.001182.001182.00300354600
2017-01-051180.001182.001180.001182.0023002714400
2017-01-041159.001183.001159.001170.0028003286700
2016-12-301170.001180.001170.001171.00500586900
2016-12-291170.001171.001170.001170.00400468100
2016-12-281157.001171.001157.001171.00700817700
2016-12-271173.001173.001151.001169.0038004436100
2016-12-261180.001196.001153.001173.0024002815300
2016-12-221180.001188.001175.001185.0012001419200
2016-12-211180.001195.001180.001180.0017002014200
2016-12-201167.001179.001167.001179.00300352500
2016-12-191166.001179.001157.001167.0035004083500
2016-12-161160.001170.001160.001166.0033003832600
2016-12-151160.001170.001159.001170.0065007553200
2016-12-141155.001155.001144.001150.0027003103200
2016-12-131150.001155.001150.001155.0028003221000
2016-12-121156.001156.001150.001150.0013001496700
2016-12-091160.001160.001149.001155.0045005185000
2016-12-081151.001186.001151.001161.0028003286500
2016-12-071170.001170.001153.001155.0016001862100
2016-12-061163.001174.001160.001174.0023002671600
2016-12-051186.001186.001156.001163.00800943500
2016-12-021150.001151.001150.001151.0015001725100
2016-12-011165.001165.001159.001159.009001047300
2016-11-301133.001150.001133.001150.0054006194400
2016-11-291115.001133.001115.001133.00600670800
2016-11-281120.001133.001120.001133.0011001236800
2016-11-251150.001150.001121.001148.0017001931500
2016-11-241148.001148.001145.001148.0013001491500
2016-11-221135.001148.001126.001148.0020002267300
2016-11-211135.001135.001129.001135.0027003060900
2016-11-181098.001130.001088.001116.0046005119600
2016-11-171081.001100.001081.001082.00800869900
2016-11-161082.001095.001076.001078.00700757800
2016-11-151081.001104.001081.001082.0013001412700
2016-11-141097.001097.001080.001081.00800872800
2016-11-111101.001102.001072.001078.0047005126400
2016-11-101100.001122.001100.001120.0055006150900
2016-11-091100.001100.001065.001099.0022002380200
2016-11-081108.001126.001107.001110.0025002780200
2016-11-071095.001108.001081.001108.0014001531500
2016-11-041120.001123.001085.001109.0074008193000
2016-11-021064.001066.001064.001065.00700745700
2016-11-011079.001079.001079.001079.00100107900
2016-10-311063.001083.001063.001079.0027002881200
2016-10-281081.001085.001080.001085.00500540800
2016-10-271081.001081.001081.001081.00100108100
2016-10-261097.001097.001081.001081.00500546900
2016-10-251100.001100.001097.001097.0018001977400
2016-10-241095.001100.001080.001100.00900981300
2016-10-2100
2016-10-201072.001100.001072.001084.0039004229600
2016-10-191090.001091.001074.001077.0010001084300
2016-10-181104.001110.001100.001110.00400442300
2016-10-171112.001112.001093.001093.0039004326900
2016-10-1400
2016-10-131124.001140.001109.001112.0037004156800
2016-10-121100.001100.001083.001094.0021002300400
2016-10-111098.001100.001090.001100.0017001860100
2016-10-071094.001094.001094.001094.00800875200
2016-10-061087.001097.001087.001097.0012001308700
2016-10-051062.001100.001062.001086.0022002383400
2016-10-041075.001075.001060.001064.0022002348100
2016-10-031049.001073.001049.001067.0032003367000
2016-09-301085.001085.001056.001056.00200214100
2016-09-291076.001085.001034.001085.0013001372100
2016-09-281125.001125.001068.001076.0087009700300
2016-09-271069.001129.001067.001102.0054005899200
2016-09-261045.001078.001045.001066.001100011520500
2016-09-231020.001034.001020.001034.0035003590400
2016-09-211001.001018.001001.001010.0077007810000
2016-09-20999.00999.00999.00999.00300299700
2016-09-16999.00999.00999.00999.00300299700
2016-09-151001.001015.00980.00992.0040003976900
2016-09-141001.001004.001001.001001.00500501000
2016-09-131009.001015.001009.001015.00800810100
2016-09-121000.001000.00981.00999.0014001384700
2016-09-091000.001005.001000.001003.00500501600
2016-09-08989.00999.00989.00999.0013001289200
2016-09-07998.00998.00998.00998.0010099800
2016-09-06990.00995.00990.00995.00200198500
2016-09-05988.00998.00985.00995.0045004457500
2016-09-02991.001000.00990.00991.0060005957700
2016-09-01991.001005.00991.001000.0048004765100
2016-08-311001.001001.00994.001000.0021002094600
2016-08-30995.001000.00995.00995.0012001199000
2016-08-291004.001004.001000.001000.0012001202800
2016-08-261034.001034.001034.001034.00500517000
2016-08-251012.001034.00976.001034.0027002685200
2016-08-241010.001017.001010.001017.0010001010700
2016-08-2300
2016-08-221007.001029.001007.001017.00600610700
2016-08-191023.001023.001007.001007.0016001619800
2016-08-181023.001023.001023.001023.00300306900
2016-08-1700
2016-08-161012.001012.001012.001012.00100101200
2016-08-151036.001036.00999.001002.0036003664800
2016-08-12990.001008.00990.00996.0060005954900
2016-08-10982.001007.00980.00996.0051005033100
2016-08-0900
2016-08-08982.00986.00982.00986.0031003048800
2016-08-0500
2016-08-04984.00984.00971.00982.0034003325000
2016-08-031000.001000.00980.00999.0015001486600
2016-08-021000.001000.001000.001000.00200200000
2016-08-011008.001008.00995.001001.0042004194500
2016-07-291020.001020.001000.001000.0062006215400
2016-07-281001.001023.001000.001016.0029002916900
2016-07-271005.001005.001001.001001.0011001102200
2016-07-261002.001002.001001.001001.00600600900
2016-07-251002.001005.001001.001001.0019001904500
2016-07-221013.001018.001002.001002.0048004827400
2016-07-211031.001040.001010.001021.0019001949500
2016-07-201010.001048.001010.001048.0031003156100
2016-07-191046.001046.001017.001020.0012001233200
2016-07-1500
2016-07-141010.001046.001010.001046.0010001016100
2016-07-131017.001035.001017.001035.00500511800
2016-07-121060.001060.001005.001007.0032003269800
2016-07-111016.001030.001001.001005.0029002929200
2016-07-081016.001016.001016.001016.00100101600
2016-07-071030.001030.001020.001020.00800823000
2016-07-061023.001025.001020.001021.00700715800
2016-07-051033.001041.001022.001023.0026002682100
2016-07-041060.001060.001060.001060.00100106000
2016-07-011090.001090.001071.001090.00500543100
2016-06-301059.001060.001042.001060.0030003172300
2016-06-291040.001099.001024.001059.0013001379100
2016-06-281040.001052.001040.001052.00200209200
2016-06-271104.001104.001041.001041.0016001701800
2016-06-241070.001070.001046.001046.0046004877000
2016-06-231070.001070.001070.001070.00200214000
2016-06-221081.001091.001061.001091.00900973400
2016-06-211099.001099.001070.001070.0016001752600
2016-06-201068.001068.001060.001065.0022002335400
2016-06-171057.001057.001050.001057.0015001582700
2016-06-161068.001068.001046.001046.0022002309300
2016-06-151075.001075.001068.001068.0019002033000
2016-06-141094.001096.001075.001076.0013001416500
2016-06-131157.001157.001112.001112.0025002834700
2016-06-101127.001127.001127.001127.00200225400
2016-06-091127.001130.001125.001130.0011001239100
2016-06-0800
2016-06-071125.001126.001125.001126.00300337700
2016-06-0600
2016-06-0300
2016-06-021125.001125.001125.001125.00100112500
2016-06-011125.001125.001125.001125.00100112500
2016-05-3100
2016-05-301121.001125.001121.001125.0038004273800
2016-05-271130.001130.001129.001129.00500564800
2016-05-261134.001135.001130.001135.00700792500
2016-05-251130.001142.001130.001134.00300340600
2016-05-241130.001130.001130.001130.00200226000
2016-05-231130.001132.001130.001132.00500565400
2016-05-201121.001132.001121.001131.00700790800
2016-05-191120.001120.001120.001120.00100112000

   ※ 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