[6485 東証1部] 前澤給装工業 日足 時系列データ

[6485 東証1部] 前澤給装工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-231628.001639.001626.001639.00960015694100
2017-08-221612.001630.001612.001628.0054008778100
2017-08-211620.001624.001612.001622.00700011341800
2017-08-181615.001627.001606.001620.00990016023400
2017-08-171628.001631.001617.001619.0061009909100
2017-08-161624.001634.001621.001628.001010016436800
2017-08-151593.001624.001593.001615.0061009840500
2017-08-141610.001613.001593.001596.001090017473000
2017-08-101624.001624.001615.001624.00980015867600
2017-08-091630.001631.001610.001619.00880014255200
2017-08-081626.001633.001623.001630.001130018393400
2017-08-071611.001627.001610.001626.00950015409500
2017-08-041602.001614.001600.001611.0036005785900
2017-08-031600.001603.001591.001602.00730011665900
2017-08-021610.001615.001595.001600.001310021024600
2017-08-011604.001612.001597.001612.00900014429300
2017-07-311615.001615.001604.001604.00760012225300
2017-07-281620.001620.001606.001615.00730011775300
2017-07-271614.001629.001610.001623.001130018306300
2017-07-261611.001614.001601.001614.00720011584100
2017-07-251607.001611.001601.001610.00750012050700
2017-07-241608.001609.001604.001607.00680010924100
2017-07-211608.001611.001602.001608.00760012218200
2017-07-201611.001615.001606.001610.00750012080000
2017-07-191600.001614.001593.001611.001380022136400
2017-07-181588.001605.001588.001601.001830029235800
2017-07-141581.001591.001580.001588.00650010315100
2017-07-131595.001595.001573.001581.001270020089400
2017-07-121573.001595.001571.001592.001550024581200
2017-07-111570.001573.001560.001569.002640041413600
2017-07-101529.001546.001529.001539.001000015383700
2017-07-071531.001534.001526.001526.0061009323400
2017-07-061532.001536.001531.001533.0039005980700
2017-07-051527.001543.001524.001533.00850013028400
2017-07-041538.001538.001527.001527.0028004282100
2017-07-031531.001539.001527.001527.0051007807600
2017-06-301536.001536.001521.001533.00660010087800
2017-06-291530.001537.001526.001537.001830028079100
2017-06-281502.001535.001502.001522.001610024366300
2017-06-271534.001536.001529.001534.0059009045400
2017-06-261546.001546.001533.001533.0063009702100
2017-06-231545.001546.001537.001538.0054008324600
2017-06-221550.001568.001543.001543.00740011463000
2017-06-211557.001559.001551.001551.0048007458500
2017-06-201549.001560.001546.001558.0059009175600
2017-06-191540.001554.001536.001549.00980015142700
2017-06-161543.001552.001541.001544.0062009585000
2017-06-151546.001556.001542.001542.0056008660300
2017-06-141546.001555.001541.001546.0062009594800
2017-06-131550.001558.001545.001546.001170018134000
2017-06-121560.001565.001556.001557.0031004831800
2017-06-091563.001569.001556.001564.00750011721200
2017-06-081574.001574.001557.001558.0047007344400
2017-06-071556.001571.001556.001571.00760011910900
2017-06-061548.001560.001547.001556.0048007470300
2017-06-051550.001562.001548.001557.0049007614800
2017-06-021580.001580.001562.001570.00860013518400
2017-06-011557.001581.001556.001570.00840013181900
2017-05-311577.001581.001546.001546.001070016711100
2017-05-301580.001582.001563.001577.00740011657300
2017-05-291576.001580.001576.001580.0031004892500
2017-05-261588.001588.001576.001576.00820012969400
2017-05-251580.001587.001579.001581.001330021029500
2017-05-241564.001579.001564.001579.00950014924600
2017-05-231545.001565.001545.001564.00660010280500
2017-05-221560.001560.001478.001552.002110032161500
2017-05-191575.001578.001558.001560.0059009242300
2017-05-181560.001575.001550.001575.00700010950600
2017-05-171570.001576.001561.001567.00750011753800
2017-05-161579.001580.001559.001580.001030016220000
2017-05-151590.001603.001575.001581.00850013446400
2017-05-121549.001590.001549.001590.001050016511400
2017-05-111615.001619.001538.001584.002470039085200
2017-05-101592.001616.001587.001616.001810029035900
2017-05-091588.001596.001588.001592.00900014322200
2017-05-081599.001605.001586.001605.001930030880700
2017-05-021576.001580.001569.001580.00860013560300
2017-05-011560.001575.001558.001570.0049007679100
2017-04-281570.001570.001560.001560.0062009695300
2017-04-271567.001569.001554.001564.00720011263400
2017-04-261575.001575.001545.001567.00940014729300
2017-04-251559.001570.001555.001569.00800012520600
2017-04-241550.001552.001544.001550.0039006043000
2017-04-211540.001546.001538.001546.0044006788500
2017-04-201531.001540.001531.001533.0054008286500
2017-04-191541.001549.001530.001530.0050007679600
2017-04-181539.001555.001534.001541.0059009098100
2017-04-171515.001539.001515.001539.00660010092300
2017-04-141527.001534.001511.001514.00840012805400
2017-04-131533.001549.001533.001543.001160017923400
2017-04-121547.001549.001539.001549.00920014223000
2017-04-111549.001570.001548.001563.001640025563000
2017-04-101560.001563.001552.001552.0042006543700
2017-04-071544.001572.001543.001560.002360036789800
2017-04-061543.001557.001540.001543.001370021168500
2017-04-051554.001560.001552.001559.001180018371700
2017-04-041537.001546.001537.001543.00910014013400
2017-04-031541.001548.001535.001537.002360036373000
2017-03-311595.001596.001540.001542.002140033446900
2017-03-301568.001582.001555.001581.002320036455300
2017-03-291568.001572.001544.001546.003830059642000
2017-03-281605.001607.001586.001604.004710075405600
2017-03-271609.001610.001587.001588.002660042516800
2017-03-241610.001616.001594.001609.001220019614500
2017-03-231600.001612.001587.001610.002110033823200
2017-03-221606.001608.001592.001597.002550040839700
2017-03-211615.001619.001607.001614.001490024048200
2017-03-171583.001615.001577.001615.002400038434600
2017-03-161588.001590.001578.001583.001830028985700
2017-03-151603.001604.001586.001588.002000031861500
2017-03-141611.001618.001603.001610.001520024476100
2017-03-131626.001626.001615.001621.001210019634000
2017-03-101627.001636.001622.001626.002610042456700
2017-03-091600.001639.001599.001636.003130050627100
2017-03-081612.001622.001609.001610.003570057686500
2017-03-071617.001617.001608.001612.002490040178900
2017-03-061626.001626.001612.001614.001720027884500
2017-03-031599.001617.001596.001609.004310069349600
2017-03-021600.001600.001584.001593.004780076251400
2017-03-011560.001579.001555.001570.001970030793800
2017-02-281546.001560.001546.001555.002810043678200
2017-02-271545.001550.001537.001546.001880029015500
2017-02-241518.001535.001518.001535.001620024737900
2017-02-231523.001527.001519.001522.002010030575400
2017-02-221530.001530.001520.001521.001300019808700
2017-02-211531.001531.001518.001525.001410021513300
2017-02-201533.001533.001524.001529.001110016954600
2017-02-171526.001532.001517.001526.001050016011600
2017-02-161520.001529.001516.001526.001520023128000
2017-02-151520.001525.001516.001520.002090031767800
2017-02-141520.001525.001515.001519.001190018075400
2017-02-131520.001524.001518.001521.001180017932300
2017-02-101520.001525.001515.001518.00890013521400
2017-02-091513.001524.001510.001512.00970014702200
2017-02-081515.001522.001511.001517.0052007877700
2017-02-071518.001523.001506.001515.001590024094400
2017-02-061515.001524.001510.001512.00720010917200
2017-02-031518.001521.001516.001517.0031004706500
2017-02-021519.001528.001517.001517.0056008513600
2017-02-011520.001527.001511.001525.001320020092800
2017-01-311516.001529.001516.001525.0048007309400
2017-01-301520.001528.001518.001526.00780011869200
2017-01-271529.001534.001522.001523.00760011604800
2017-01-261521.001533.001520.001528.00990015104900
2017-01-251520.001526.001516.001520.001120017027900
2017-01-241514.001523.001512.001519.0048007289400
2017-01-231519.001531.001510.001512.0065009868000
2017-01-201525.001541.001511.001525.00730011118200
2017-01-191518.001526.001518.001525.0063009588300
2017-01-181510.001521.001505.001518.00860013022400
2017-01-171530.001531.001513.001518.00980014915900
2017-01-161543.001543.001522.001530.001070016381700
2017-01-131525.001549.001525.001543.00750011535400
2017-01-121549.001549.001521.001543.001330020439900
2017-01-111545.001550.001528.001549.001300020057200
2017-01-101548.001551.001540.001545.002110032615400
2017-01-061535.001545.001535.001539.001310020160600
2017-01-051533.001545.001520.001533.002560039277100
2017-01-041518.001539.001514.001533.001950029783900
2016-12-301515.001527.001503.001522.001310019898700
2016-12-291511.001524.001510.001515.00920013941500
2016-12-281515.001527.001511.001524.001340020338700
2016-12-271515.001515.001505.001515.00830012560300
2016-12-261520.001520.001510.001513.00790011972800
2016-12-221518.001518.001509.001516.001070016188100
2016-12-211517.001517.001507.001510.0042006345500
2016-12-201505.001517.001500.001517.00850012862200
2016-12-191510.001523.001509.001513.001470022251800
2016-12-161520.001530.001505.001513.001330020144500
2016-12-151540.001540.001510.001526.001900029029200
2016-12-141539.001542.001517.001530.001800027587300
2016-12-131530.001544.001526.001535.001480022705600
2016-12-121530.001530.001509.001526.001910029113300
2016-12-091498.001518.001495.001518.001910028743500
2016-12-081514.001514.001502.001508.001240018691200
2016-12-071496.001512.001494.001504.001090016388500
2016-12-061500.001510.001494.001494.001170017543700
2016-12-051485.001507.001480.001493.001180017621100
2016-12-021494.001505.001493.001501.001010015141900
2016-12-011507.001507.001486.001497.00890013330600
2016-11-301485.001505.001485.001497.001590023740700
2016-11-291481.001489.001481.001489.0062009214100
2016-11-281476.001482.001470.001481.001070015793200
2016-11-251477.001482.001464.001475.001180017381700
2016-11-241468.001471.001465.001470.0068009984300
2016-11-221455.001469.001455.001467.00690010106000
2016-11-211462.001469.001455.001465.0056008192200
2016-11-181449.001459.001446.001450.00970014084300
2016-11-171432.001449.001429.001445.00840012111600
2016-11-161425.001446.001420.001434.001410020179800
2016-11-151405.001450.001401.001420.002400034163200
2016-11-141395.001423.001395.001417.001690023824100
2016-11-111419.001424.001397.001397.001840025891400
2016-11-101411.001418.001391.001413.001720024306800
2016-11-091402.001413.001365.001368.002340032509500
2016-11-081386.001405.001380.001404.001200016801500
2016-11-071397.001405.001376.001376.00970013502700
2016-11-041390.001397.001385.001397.00780010852300
2016-11-021412.001413.001397.001401.001360019105800
2016-11-011411.001420.001402.001412.001760024844800
2016-10-311404.001405.001400.001402.001470020609600
2016-10-281403.001410.001388.001405.003550049800100
2016-10-271408.001408.001397.001403.00850011922700
2016-10-261402.001406.001397.001406.001120015704600
2016-10-251398.001408.001388.001401.001380019301500
2016-10-241374.001394.001370.001393.001610022267200
2016-10-211375.001375.001371.001373.0038005213800
2016-10-201368.001374.001364.001371.0055007532100
2016-10-191375.001375.001354.001368.0051006977100
2016-10-181362.001369.001341.001363.0062008421100
2016-10-171341.001360.001341.001351.0064008622100
2016-10-141336.001353.001335.001352.0074009930400
2016-10-131343.001356.001339.001354.0055007410200
2016-10-121350.001356.001340.001348.0054007280100
2016-10-111352.001360.001350.001357.0048006500100
2016-10-071362.001362.001337.001357.0065008802200
2016-10-061360.001376.001360.001362.001000013670300
2016-10-051352.001363.001352.001359.0061008286600
2016-10-041335.001357.001308.001350.001260016789900
2016-10-031351.001360.001299.001337.001490019921500
2016-09-301343.001351.001320.001347.001240016562700
2016-09-291341.001369.001341.001367.0050006812400
2016-09-281348.001363.001345.001351.0065008792500
2016-09-271331.001385.001318.001385.001270017209100
2016-09-261353.001353.001310.001332.001110014800700
2016-09-231323.001346.001323.001346.00840011233000
2016-09-211300.001335.001300.001334.001170015433200
2016-09-201295.001327.001290.001310.001020013350500
2016-09-161315.001325.001289.001289.001210015731400
2016-09-151330.001330.001315.001315.0047006204700
2016-09-141320.001330.001320.001328.0048006375800
2016-09-131344.001344.001329.001329.0028003729100
2016-09-121321.001354.001321.001331.0057007588600
2016-09-091348.001350.001336.001347.0067009024400
2016-09-081351.001354.001338.001350.0043005796400
2016-09-071351.001370.001328.001351.00760010251700
2016-09-061326.001355.001321.001350.0047006294400
2016-09-051325.001327.001305.001323.0046006065500
2016-09-021323.001323.001310.001316.0031004085100
2016-09-011305.001318.001305.001314.0048006287500
2016-08-311300.001317.001299.001316.0047006157600
2016-08-301303.001311.001299.001304.0037004820600
2016-08-291329.001329.001300.001312.00770010138700
2016-08-261310.001310.001290.001299.00810010537600
2016-08-251323.001323.001303.001308.0064008381800
2016-08-241304.001317.001304.001311.0017002231300
2016-08-231328.001328.001300.001304.0060007856700
2016-08-221306.001329.001306.001321.0027003558000
2016-08-191312.001320.001294.001296.00940012248300
2016-08-181313.001317.001310.001310.0044005775600

   ※ 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