[6471 東証1部] 日本精工 日足 時系列データ

[6471 東証1部] 日本精工 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261376.001376.001346.001351.0032350004390546200
2017-05-251385.001388.001366.001377.0031506004333054900
2017-05-241384.001393.001369.001382.0025703003544124700
2017-05-231385.001388.001357.001362.0040605005559249100
2017-05-221400.001400.001387.001388.0025599003565194100
2017-05-191382.001388.001364.001385.0036377005012797000
2017-05-181360.001376.001354.001372.0042081005744563700
2017-05-171412.001418.001393.001408.0048313006790054600
2017-05-161480.001481.001418.001426.00716500010280274300
2017-05-151494.001496.001458.001465.0051546007566315900
2017-05-121615.001630.001519.001525.0060503009436853700
2017-05-111607.001640.001594.001626.0041849006778673900
2017-05-101584.001589.001547.001557.0037004005788565100
2017-05-091607.001611.001572.001577.0032121005080161100
2017-05-081590.001608.001583.001607.0040578006487358700
2017-05-021550.001560.001536.001552.0021621003351304100
2017-05-011515.001549.001513.001545.0026319004042241700
2017-04-281547.001550.001512.001520.0035196005368422600
2017-04-271553.001560.001527.001552.0036444005641880800
2017-04-261557.001583.001549.001576.0055725008749558900
2017-04-251452.001523.001448.001517.0042367006364003300
2017-04-241483.001489.001453.001458.0026425003877167400
2017-04-211446.001457.001431.001453.0032484004698082800
2017-04-201423.001453.001423.001424.0033560004813987200
2017-04-191419.001438.001416.001425.0024368003476817400
2017-04-181450.001464.001417.001429.0026480003803122800
2017-04-171426.001436.001404.001426.0028555004058347100
2017-04-141475.001478.001438.001442.0038978005663554500
2017-04-131420.001467.001417.001460.0045060006504604500
2017-04-121459.001479.001452.001465.0042090006164567400
2017-04-111481.001501.001474.001480.0033076004905179900
2017-04-101496.001526.001488.001517.0027523004165682100
2017-04-071500.001511.001471.001486.0049204007335582400
2017-04-061510.001519.001477.001481.0064257009565320200
2017-04-051563.001569.001514.001526.0058694008992009400
2017-04-041545.001568.001522.001540.0033463005152793700
2017-04-031588.001592.001561.001572.0032461005108168700
2017-03-311623.001640.001592.001592.0031186005030078100
2017-03-301610.001629.001604.001605.0022378003615031900
2017-03-291654.001663.001616.001622.0020582003352358900
2017-03-281643.001648.001622.001639.0022532003689681700
2017-03-271605.001619.001587.001603.0023818003814465100
2017-03-241613.001649.001608.001637.0025458004158892600
2017-03-231624.001638.001611.001615.0030368004923259500
2017-03-221624.001659.001622.001629.0041016006717555500
2017-03-211693.001712.001667.001704.0044666007559345900
2017-03-171711.001739.001707.001730.0037234006427722500
2017-03-161687.001735.001674.001731.0023893004110960400
2017-03-151721.001721.001702.001713.0016621002841766700
2017-03-141715.001728.001695.001722.0019336003319968800
2017-03-131718.001724.001704.001710.0016143002761342500
2017-03-101700.001727.001698.001726.0039877006836186200
2017-03-091677.001696.001672.001687.0016592002800715900
2017-03-081677.001683.001660.001664.0025972004332122500
2017-03-071687.001704.001678.001692.0022447003805646300
2017-03-061662.001705.001651.001687.0027709004670796100
2017-03-031657.001680.001652.001661.0019766003283164800
2017-03-021693.001710.001667.001668.0030551005145651000
2017-03-011609.001657.001604.001650.0033148005427051800
2017-02-281611.001628.001601.001602.0028527004596356500
2017-02-271600.001602.001573.001581.0022202003520889900
2017-02-241620.001629.001600.001610.0026150004217775900
2017-02-231635.001643.001617.001640.0022204003628150200
2017-02-221657.001666.001641.001644.0021972003629345800
2017-02-211664.001678.001647.001650.0033651005574811200
2017-02-201613.001625.001596.001616.0018665003010067700
2017-02-171622.001657.001615.001631.0029183004773539200
2017-02-161651.001652.001627.001638.0037822006195849600
2017-02-151609.001654.001609.001630.0049151008030183300
2017-02-141534.001565.001532.001534.0019980003088687200
2017-02-131565.001574.001534.001540.0024766003835687300
2017-02-101495.001538.001486.001532.0035026005331926700
2017-02-091443.001459.001440.001449.0019093002769342100
2017-02-081460.001470.001448.001462.0015809002304334700
2017-02-071434.001459.001431.001451.0017568002544584400
2017-02-061471.001474.001443.001452.0019197002790441200
2017-02-031460.001484.001443.001445.0030181004395990600
2017-02-021450.001493.001443.001459.0063082009268046800
2017-02-011360.001435.001354.001429.0036935005208652500
2017-01-311372.001386.001368.001374.0022204003057507700
2017-01-301407.001407.001389.001403.0016705002338541900
2017-01-271414.001418.001402.001414.0025102003543486200
2017-01-261395.001409.001388.001409.0030608004291751800
2017-01-251374.001390.001365.001375.0026093003587657100
2017-01-241343.001353.001336.001344.0017184002311616000
2017-01-231361.001366.001348.001354.0019779002683156500
2017-01-201360.001383.001354.001380.0022537003096921300
2017-01-191359.001370.001342.001357.0016755002268460600
2017-01-181310.001336.001303.001334.0023952003163551700
2017-01-171330.001360.001316.001325.0024545003272674500
2017-01-161356.001357.001331.001336.0017480002339362500
2017-01-131358.001366.001348.001364.0022263003025425700
2017-01-121352.001363.001339.001350.0023389003161541100
2017-01-111351.001359.001346.001352.0020162002724280900
2017-01-101350.001354.001328.001336.0034120004562510000
2017-01-061380.001381.001356.001368.0026904003681024500
2017-01-051409.001412.001392.001408.0029989004202004000
2017-01-041383.001404.001371.001404.0027386003814585700
2016-12-301330.001361.001319.001354.0023082003110617500
2016-12-291347.001355.001336.001339.0021602002896017700
2016-12-281367.001375.001362.001370.0015091002066798500
2016-12-271339.001374.001331.001366.0024135003291315300
2016-12-261374.001374.001350.001353.0017944002436665100
2016-12-221364.001378.001349.001378.0025379003471781200
2016-12-211387.001406.001377.001382.0029651004118431400
2016-12-201413.001417.001386.001401.0024713003457399600
2016-12-191400.001419.001393.001410.0021758003058793400
2016-12-161430.001430.001412.001419.0027892003960869900
2016-12-151375.001408.001372.001400.0032223004491098900
2016-12-141369.001379.001354.001359.0023808003243395800
2016-12-131376.001385.001336.001362.0033659004559067400
2016-12-121415.001431.001362.001379.0031197004341760400
2016-12-091389.001393.001362.001389.0037925005254412300
2016-12-081385.001388.001361.001377.0034469004734593500
2016-12-071313.001354.001311.001348.0034888004668484600
2016-12-061322.001327.001300.001308.0033927004442417700
2016-12-051283.001299.001275.001293.0030329003906606900
2016-12-021313.001322.001301.001313.0027077003549145800
2016-12-011313.001335.001307.001318.0046339006112664300
2016-11-301259.001263.001243.001246.0028823003598846700
2016-11-291259.001266.001241.001264.0026528003338733100
2016-11-281277.001282.001259.001273.0023095002929284600
2016-11-251277.001311.001277.001289.0029128003762721500
2016-11-241249.001269.001247.001264.0027739003501492600
2016-11-221239.001244.001224.001236.0022220002740746600
2016-11-211260.001262.001245.001251.0019870002488795000
2016-11-181250.001262.001247.001247.0026672003338968900
2016-11-171229.001238.001218.001228.0026601003266706000
2016-11-161240.001248.001234.001240.0024502003038900100
2016-11-151220.001253.001211.001223.0029688003633360200
2016-11-141187.001222.001179.001218.0031548003821354300
2016-11-111163.001194.001155.001173.0041395004862665100
2016-11-101160.001161.001124.001133.0040597004617142800
2016-11-091142.001165.001013.001043.0057882006203102400
2016-11-081110.001132.001105.001127.0026640002993260200
2016-11-071099.001108.001087.001106.0032135003535378900
2016-11-041050.001066.001042.001063.0036891003902074700
2016-11-021118.001120.001051.001066.0048605005237653600
2016-11-011157.001162.001138.001162.0024846002858658900
2016-10-311171.001180.001163.001166.0026841003137208300
2016-10-281167.001177.001162.001174.0026440003094152600
2016-10-271159.001167.001149.001157.0013736001588433200
2016-10-261153.001161.001147.001161.0013185001525930800
2016-10-251179.001183.001150.001156.0025081002917890700
2016-10-241146.001156.001133.001156.0024843002853694500
2016-10-211141.001158.001137.001140.0025253002895566700
2016-10-201105.001131.001098.001131.0021744002442297200
2016-10-191113.001115.001100.001107.0013031001441757000
2016-10-181100.001112.001088.001108.0013484001489049000
2016-10-171097.001114.001093.001101.0016727001842625400
2016-10-141089.001105.001086.001096.0026975002951646200
2016-10-131090.001108.001082.001089.0026790002930228500
2016-10-121081.001094.001079.001084.0025066002721055800
2016-10-111101.001123.001101.001114.0021423002387191100
2016-10-071105.001108.001094.001101.0017417001915049200
2016-10-061110.001116.001094.001097.0025298002787774300
2016-10-051075.001095.001071.001087.0032661003544486500
2016-10-041035.001070.001030.001064.0035075003713357100
2016-10-031042.001042.001025.001025.0018688001929129300
2016-09-301014.001030.001001.001026.0036905003756039900
2016-09-291012.001054.001008.001030.0035867003713772500
2016-09-281006.001012.00984.00988.0042895004252512200
2016-09-271023.001043.001003.001042.0037994003909076600
2016-09-261065.001065.001032.001034.0022484002343040800
2016-09-231080.001080.001056.001060.0021597002297692900
2016-09-211045.001084.001020.001080.0030613003229247700
2016-09-201031.001053.001027.001048.0022269002326854100
2016-09-161025.001051.001025.001045.0037512003916152700
2016-09-151032.001033.001005.001020.0025390002584439500
2016-09-141045.001058.001040.001048.0022419002354023000
2016-09-131048.001065.001036.001045.0024513002562740300
2016-09-121069.001080.001053.001058.0022251002361996000
2016-09-091075.001095.001067.001086.0031909003447976000
2016-09-081064.001080.001060.001066.0026561002839394400
2016-09-071031.001056.001018.001053.0035548003701710300
2016-09-061070.001075.001055.001059.0025385002698425300
2016-09-051086.001091.001059.001063.0024844002667004400
2016-09-021060.001066.001045.001062.0020003002118737200
2016-09-011063.001086.001054.001071.0030141003238155700
2016-08-311060.001075.001060.001066.0028658003059024100
2016-08-301040.001049.001034.001039.0021704002259835200
2016-08-291011.001045.001010.001043.0031760003286646600
2016-08-26988.00988.00968.00977.0030851003020102800
2016-08-25973.00998.00959.00990.0034613003410896000
2016-08-24967.00986.00963.00975.0018466001803565000
2016-08-23992.00992.00961.00966.0034599003363218400
2016-08-221013.001013.00994.00999.0018479001850145600
2016-08-19993.001014.00990.001006.0022111002225012000
2016-08-18990.001013.00975.00993.0034993003489616000
2016-08-17960.001002.00959.001000.0027896002759146000
2016-08-16999.001008.00956.00956.0034253003356050200
2016-08-15975.00998.00972.00987.0024487002418860000
2016-08-12981.00988.00963.00983.0027215002667175400
2016-08-10974.00984.00967.00972.0026125002544064500
2016-08-09985.00993.00978.00985.0033279003280674400
2016-08-08960.00996.00955.00993.0045375004464545900
2016-08-05927.00955.00911.00928.0048017004494806900
2016-08-04878.00934.00872.00926.0045743004159610300
2016-08-03895.00903.00869.00869.0041304003649573200
2016-08-02941.00948.00918.00919.0057454005358550700
2016-08-01855.00881.00844.00881.0027676002403579600
2016-07-29872.00888.00847.00879.0049219004276644000
2016-07-28875.00889.00866.00884.0027333002408367100
2016-07-27859.00885.00851.00877.0038799003391998800
2016-07-26873.00873.00839.00844.0034734002947942900
2016-07-25885.00904.00872.00887.0030408002699384900
2016-07-22875.00890.00867.00873.0028397002486722500
2016-07-21880.00910.00880.00899.0044542003989155800
2016-07-20857.00861.00836.00853.0025166002130654800
2016-07-19870.00882.00846.00862.0037338003213280600
2016-07-15847.00908.00845.00877.0074981006573268300
2016-07-14830.00845.00819.00833.0035939002985712500
2016-07-13861.00876.00830.00838.00113869009684560900
2016-07-12773.00816.00771.00801.0065360005234991700
2016-07-11725.00750.00722.00744.0031585002331316600
2016-07-08707.00724.00700.00702.0040554002871431000
2016-07-07700.00712.00691.00697.0040439002837446600
2016-07-06721.00722.00696.00706.0043389003064936900
2016-07-05741.00754.00736.00741.0026649001979097300
2016-07-04737.00758.00732.00752.0028600002137026900
2016-07-01762.00765.00750.00751.0023324001761277900
2016-06-30764.00775.00752.00752.0049954003793195800
2016-06-29741.00760.00732.00749.0038480002881563300
2016-06-28708.00727.00696.00721.0044032003148973200
2016-06-27765.00766.00714.00719.0043266003141887300
2016-06-24852.00856.00742.00747.0040646003191826500
2016-06-23812.00845.00805.00842.0028913002405432800
2016-06-22825.00831.00809.00816.0031132002552582800
2016-06-21816.00831.00797.00825.0042391003481865100
2016-06-20822.00836.00815.00828.0035873002963348800
2016-06-17796.00813.00793.00811.0063861005150455200
2016-06-16820.00820.00779.00787.0042106003342297100
2016-06-15809.00832.00802.00824.0039814003267830300
2016-06-14822.00828.00812.00819.0048214003945821700
2016-06-13848.00850.00825.00825.0037934003163464100
2016-06-10870.00874.00859.00871.0044080003825782200
2016-06-09893.00900.00873.00876.0042338003733825600
2016-06-08905.00916.00897.00916.0027539002501852700
2016-06-07907.00914.00893.00902.0046360004184003600
2016-06-06903.00921.00895.00919.0033392003040562100
2016-06-03950.00951.00932.00939.0017772001672564000
2016-06-02978.00978.00950.00955.0027993002683686100
2016-06-01971.00993.00966.00981.0030768003024999600
2016-05-31957.00988.00950.00985.0049395004846632700
2016-05-30947.00959.00934.00959.0021651002052256900
2016-05-27934.00946.00931.00946.0018815001769003700
2016-05-26961.00962.00933.00938.0023690002233930000
2016-05-25956.00957.00932.00940.0021802002051643100
2016-05-24955.00955.00926.00930.0026945002525777100
2016-05-23952.00963.00918.00962.0037120003509755500

   ※ 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