[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 
2017-12-181367.001367.001306.001327.0018002393400
2017-12-151355.001369.001354.001369.0018002440900
2017-12-141345.001396.001345.001355.0022002990100
2017-12-131408.001408.001351.001351.0021002870500
2017-12-121410.001410.001377.001400.0037005176800
2017-12-111414.001415.001400.001400.00710010024000
2017-12-081382.001383.001375.001375.0017002347100
2017-12-071320.001399.001320.001375.0043005746100
2017-12-061328.001329.001311.001311.0010001320400
2017-12-051331.001344.001320.001331.009001197500
2017-12-041332.001332.001310.001331.00700930100
2017-12-011315.001315.001302.001302.0018002355600
2017-11-301348.001348.001315.001315.0021002814000
2017-11-291308.001324.001308.001324.0010001315700
2017-11-281308.001308.001308.001308.0015001962000
2017-11-271305.001309.001305.001308.0015001959600
2017-11-241325.001325.001305.001305.009001188400
2017-11-2200
2017-11-211334.001334.001301.001325.009001194300
2017-11-201334.001334.001334.001334.00100133400
2017-11-171349.001349.001330.001334.0020002662800
2017-11-161331.001340.001330.001335.008001065700
2017-11-151321.001350.001320.001340.0051006767000
2017-11-141320.001320.001320.001320.0040005280000
2017-11-131299.001339.001281.001320.0037004833200
2017-11-101328.001345.001315.001340.0042005607700
2017-11-091329.001345.001325.001342.0016002138500
2017-11-081329.001329.001315.001324.0017002244100
2017-11-071301.001369.001301.001327.0058007671500
2017-11-061300.001313.001300.001313.0036004706600
2017-11-021294.001333.001294.001300.0050006501600
2017-11-011300.001300.001276.001294.0019002450400
2017-10-311272.001308.001272.001300.0018002312000
2017-10-301272.001272.001270.001272.009001144600
2017-10-271272.001272.001266.001272.0018002286600
2017-10-261269.001290.001267.001272.0057007274200
2017-10-251265.001269.001256.001269.0040005064300
2017-10-241260.001260.001260.001260.0012001512000
2017-10-231269.001269.001260.001260.0015001892800
2017-10-201261.001261.001260.001260.0015001890600
2017-10-191260.001261.001260.001261.009001134500
2017-10-181269.001269.001261.001265.0016002024000
2017-10-171260.001270.001260.001270.0017002146700
2017-10-161280.001280.001267.001267.0011001398100
2017-10-131268.001280.001268.001280.0033004188900
2017-10-121268.001270.001266.001270.0020002535000
2017-10-111268.001268.001268.001268.0013001648400
2017-10-101258.001268.001258.001268.0035004406000
2017-10-061265.001265.001258.001258.00700882300
2017-10-051259.001259.001259.001259.00600755400
2017-10-041254.001258.001254.001256.0036004518400
2017-10-031246.001257.001246.001256.0021002637500
2017-10-021263.001263.001241.001259.001110013882900
2017-09-291265.001265.001263.001263.0029003667000
2017-09-281266.001269.001263.001269.0054006828100
2017-09-271265.001278.001265.001265.0029003670800
2017-09-261264.001267.001263.001263.0068008595600
2017-09-251286.001286.001262.001264.0062007934000
2017-09-221260.001260.001259.001259.0051006424300
2017-09-211255.001260.001255.001260.0038004777700
2017-09-201260.001260.001255.001255.00500628500
2017-09-191254.001262.001252.001262.0024003015800
2017-09-151248.001251.001248.001249.0025003122200
2017-09-141264.001264.001264.001264.00400505600
2017-09-131250.001256.001250.001250.0024003006500
2017-09-121251.001257.001251.001257.0021002627700
2017-09-111249.001249.001244.001244.00700873800
2017-09-081249.001262.001249.001249.0015001890200
2017-09-071243.001249.001243.001249.0015001872100
2017-09-061243.001249.001243.001249.0013001622500
2017-09-051243.001249.001242.001249.0011001367100
2017-09-041243.001243.001242.001242.0013001614800
2017-09-0100
2017-08-311251.001251.001242.001242.0020002486600
2017-08-301264.001264.001251.001252.0021002641900
2017-08-291265.001265.001263.001264.0012001517700
2017-08-281242.001265.001242.001265.0026003235200
2017-08-251237.001248.001229.001242.00500618500
2017-08-241237.001237.001227.001237.0010001234000
2017-08-231227.001227.001227.001227.00300368100
2017-08-221251.001251.001225.001225.0015001861000
2017-08-211251.001262.001251.001262.00300376400
2017-08-181252.001252.001249.001250.0011001375600
2017-08-171250.001251.001250.001251.0034004250700
2017-08-161261.001261.001249.001249.0013001631500
2017-08-151250.001257.001250.001250.0025003126400
2017-08-141294.001294.001250.001250.0053006677700
2017-08-101238.001250.001238.001243.0061007602300
2017-08-091235.001244.001235.001240.0027003348400
2017-08-081240.001244.001223.001244.009001111000
2017-08-071240.001240.001232.001235.00600742700
2017-08-041220.001233.001220.001233.0012001469300
2017-08-031220.001220.001212.001220.0031003774800
2017-08-021220.001220.001220.001220.00500610000
2017-08-011219.001235.001218.001220.0034004149900
2017-07-311224.001224.001218.001218.00700853500
2017-07-281232.001233.001224.001224.0047005768900
2017-07-271220.001234.001220.001232.0027003320900
2017-07-261248.001248.001224.001224.00600743300
2017-07-251249.001249.001241.001241.0016001992200
2017-07-241238.001249.001238.001249.00500620100
2017-07-211238.001238.001238.001238.00200247600
2017-07-201238.001238.001215.001238.00700860100
2017-07-191240.001240.001237.001238.0013001609800
2017-07-181244.001250.001238.001238.0017002113200
2017-07-141245.001245.001244.001244.00600746700
2017-07-131249.001249.001245.001245.00300374300
2017-07-121260.001260.001250.001250.0011001378000
2017-07-111252.001255.001250.001254.0036004509000
2017-07-101255.001255.001254.001254.00400501900
2017-07-071255.001255.001255.001255.00200251000
2017-07-061246.001255.001245.001255.0027003374400
2017-07-051245.001246.001240.001245.009001120100
2017-07-041237.001245.001237.001245.00700869100
2017-07-031240.001241.001220.001240.0069008521400
2017-06-301231.001240.001231.001240.00400494100
2017-06-291222.001240.001222.001240.00300368400
2017-06-281230.001240.001230.001240.0010001237400
2017-06-271230.001230.001230.001230.0011001353000
2017-06-261244.001244.001230.001230.00700866900
2017-06-231232.001232.001232.001232.00100123200
2017-06-221221.001221.001221.001221.00100122100
2017-06-211261.001261.001220.001220.00600745400
2017-06-201260.001260.001230.001258.0016002012600
2017-06-191243.001243.001210.001214.0019002324600
2017-06-161235.001235.001216.001230.00600734200
2017-06-151225.001225.001215.001222.0015001829700
2017-06-141231.001231.001231.001231.00100123100
2017-06-131251.001251.001221.001231.0011001355100
2017-06-121237.001240.001219.001239.0016001979100
2017-06-091211.001224.001211.001215.00600730300
2017-06-0800
2017-06-071219.001219.001211.001211.0011001335700
2017-06-061220.001220.001208.001219.00800971100
2017-06-051237.001237.001233.001233.00300370700
2017-06-021229.001237.001229.001237.00200246600
2017-06-011242.001242.001242.001242.00300372600
2017-05-311206.001240.001206.001240.0012001451200
2017-05-301211.001211.001211.001211.009001089900
2017-05-291187.001212.001187.001188.009001074000
2017-05-261202.001212.001202.001212.00800962600
2017-05-251213.001220.001205.001211.0012001453300
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

   ※ 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。 

Twitter