[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 
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
2016-05-181170.001170.001122.001122.0012001383500
2016-05-171110.001110.001110.001110.00200222000
2016-05-161110.001110.001103.001103.00200221300
2016-05-131102.001111.001102.001106.0017001882100
2016-05-121110.001110.001100.001100.0010001106100
2016-05-111116.001116.001115.001115.00300334600
2016-05-101145.001148.001119.001119.00600684900
2016-05-0900
2016-05-061133.001133.001133.001133.00100113300
2016-05-021130.001130.001121.001121.00400450200
2016-04-281150.001150.001132.001137.00400455900
2016-04-271182.001182.001152.001152.00700812500
2016-04-261208.001208.001190.001190.00700843000
2016-04-251169.001169.001169.001169.00100116900
2016-04-221132.001166.001132.001166.00800913700
2016-04-211115.001139.001115.001135.0031003470300
2016-04-201140.001182.001130.001130.009001029700
2016-04-191138.001147.001138.001140.0019002165500
2016-04-181137.001137.001126.001126.00600677800
2016-04-151133.001136.001125.001125.0043004871000
2016-04-141150.001151.001150.001151.0020002300200
2016-04-131150.001150.001150.001150.00300345000
2016-04-121180.001180.001180.001180.00300354000
2016-04-1100
2016-04-081170.001170.001145.001165.0016001856100
2016-04-0700
2016-04-061178.001180.001178.001180.00300353800
2016-04-051210.001210.001190.001190.00500601100
2016-04-041209.001209.001170.001170.0042005071800
2016-04-011221.001221.001180.001182.0040004731300
2016-03-311225.001234.001225.001234.00300369300
2016-03-3000
2016-03-291170.001225.001170.001225.0013001543500
2016-03-281230.001230.001230.001230.0060007380000
2016-03-251260.001263.001230.001230.0024003011100
2016-03-241210.001254.001210.001254.0025003103200
2016-03-231185.001206.001185.001206.0011001322000
2016-03-221179.001185.001179.001185.00700828300
2016-03-181217.001217.001179.001179.00500593600
2016-03-1700
2016-03-161189.001189.001187.001187.00700831700
2016-03-151249.001249.001194.001194.0013001574500
2016-03-141189.001210.001189.001205.00300360400
2016-03-111190.001190.001190.001190.00800952000
2016-03-101250.001250.001126.001150.001450017192700
2016-03-091250.001250.001250.001250.00700875000
2016-03-081263.001263.001263.001263.00200252600
2016-03-071280.001285.001250.001250.0028003576400
2016-03-041290.001290.001290.001290.00400516000
2016-03-031300.001300.001300.001300.0013001690000
2016-03-021301.001303.001301.001303.00200260400
2016-03-011307.001307.001301.001303.008001042000
2016-02-291338.001338.001307.001307.00500657800
2016-02-261338.001338.001334.001338.0011001471400
2016-02-251335.001335.001330.001330.00200266500
2016-02-2400
2016-02-231303.001322.001303.001322.00300392800
2016-02-221303.001303.001301.001301.00300390500
2016-02-191302.001306.001302.001303.0019002477900
2016-02-181380.001380.001330.001330.00500676000
2016-02-171350.001350.001350.001350.008001080000
2016-02-161300.001352.001300.001350.0017002287700
2016-02-151250.001326.001246.001326.0035004521400
2016-02-121310.001310.001212.001212.002030025512500
2016-02-101537.001550.001477.001500.0056008426500
2016-02-091567.001567.001521.001521.0028004307500
2016-02-081581.001590.001551.001567.0014002208500
2016-02-051590.001593.001586.001590.0042006678100
2016-02-041555.001590.001555.001590.00600937400
2016-02-031552.001552.001551.001551.00200310300
2016-02-021560.001560.001552.001552.00200311200
2016-02-011516.001600.001513.001600.0063009860600
2016-01-291500.001513.001500.001513.0011001655900
2016-01-281500.001500.001500.001500.00400600000
2016-01-2700
2016-01-261410.001456.001410.001450.0028004025700
2016-01-251435.001439.001409.001409.0018002586400
2016-01-221360.001420.001360.001420.0010001411100
2016-01-211411.001420.001337.001340.0059008195200
2016-01-201455.001474.001411.001411.0044006306100
2016-01-191460.001500.001460.001462.0023003429900
2016-01-181476.001476.001450.001469.0031004554700
2016-01-151501.001511.001490.001490.0025003747900
2016-01-141437.001486.001432.001486.0013001904000
2016-01-131450.001500.001450.001500.009001310700
2016-01-121500.001501.001430.001440.00910013344000
2016-01-081505.001505.001505.001505.00100150500
2016-01-071541.001541.001501.001505.0017002581700
2016-01-061569.001575.001551.001556.0038005931700
2016-01-051631.001639.001575.001575.0036005775400
2016-01-041631.001680.001631.001631.0059009689000
2015-12-301568.001625.001568.001625.0037005937100
2015-12-291544.001610.001540.001575.001350021318900
2015-12-281439.001488.001414.001478.0054007763800
2015-12-251465.001465.001421.001439.0060008693600
2015-12-241423.001435.001395.001405.0050007042200
2015-12-221417.001431.001403.001431.0015002130200
2015-12-211398.001417.001380.001417.0051007123400
2015-12-181400.001403.001400.001403.0019002664300
2015-12-171420.001435.001397.001397.0056007954800
2015-12-161410.001415.001403.001412.0059008318700
2015-12-151429.001429.001410.001410.0011001558800
2015-12-141437.001437.001406.001417.0064009067800
2015-12-111431.001431.001424.001424.00400571700
2015-12-101469.001469.001411.001411.0043006197200
2015-12-091440.001450.001440.001443.0035005056600
2015-12-081479.001480.001470.001470.0019002802300
2015-12-071500.001500.001478.001479.0013001933700
2015-12-041505.001505.001451.001474.0045006644800
2015-12-031550.001550.001520.001540.0042006471400

   ※ 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