[6493 東証2部] 日鍛バルブ 日足 時系列データ

[6493 東証2部] 日鍛バルブ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28396.00397.00388.00388.003010011817300
2017-06-27400.00400.00396.00396.00140005563600
2017-06-26397.00399.00395.00398.00224008899700
2017-06-23400.00400.00395.00397.00246009793100
2017-06-22395.00399.00395.00399.004790018953900
2017-06-21398.00398.00394.00395.002590010247500
2017-06-20400.00403.00397.00398.003110012436200
2017-06-19398.00403.00395.00400.008210032761000
2017-06-16394.00397.00393.00394.004910019385900
2017-06-15389.00391.00387.00390.00229008920100
2017-06-14391.00392.00386.00389.002690010487000
2017-06-13393.00393.00388.00392.00168006560100
2017-06-12393.00393.00390.00393.00103004036800
2017-06-09389.00394.00388.00390.002640010309100
2017-06-08390.00391.00385.00389.002750010697400
2017-06-07385.00386.00384.00386.0073002815800
2017-06-06387.00391.00385.00386.002760010696200
2017-06-05391.00391.00388.00390.002830011041700
2017-06-02402.00402.00389.00391.006970027624900
2017-06-01399.00402.00390.00395.0015060059853100
2017-05-31379.00380.00375.00378.003720014086000
2017-05-30379.00380.00377.00378.0092003485500
2017-05-29379.00379.00378.00378.0081003068400
2017-05-26380.00380.00378.00378.0078002957900
2017-05-25380.00382.00375.00379.004190015855600
2017-05-24380.00380.00379.00380.00171006494200
2017-05-23380.00381.00379.00380.00173006574000
2017-05-22380.00384.00377.00378.00165006265700
2017-05-19381.00387.00380.00380.0097003700800
2017-05-18380.00385.00379.00381.003390012887000
2017-05-17390.00392.00387.00387.00172006683100
2017-05-16392.00394.00390.00390.0062002425100
2017-05-15385.00397.00385.00392.004230016495500
2017-05-12403.00405.00401.00401.00177007133800
2017-05-11405.00405.00401.00401.00139005603800
2017-05-10407.00407.00402.00405.0031001254500
2017-05-09403.00407.00400.00407.0090003630600
2017-05-08397.00403.00397.00402.00138005510100
2017-05-02392.00396.00391.00391.00124004880300
2017-05-01396.00396.00392.00394.00189007471000
2017-04-28396.00396.00392.00393.0038001495500
2017-04-27395.00395.00391.00394.0042001654400
2017-04-26390.00395.00386.00390.00157006132800
2017-04-25386.00388.00384.00387.00172006642000
2017-04-24384.00384.00378.00380.0086003286600
2017-04-21382.00383.00378.00379.0082003120900
2017-04-20379.00385.00375.00384.003000011519700
2017-04-19375.00379.00373.00376.0095003571500
2017-04-18374.00374.00370.00373.002400893400
2017-04-17372.00373.00367.00369.0046001700400
2017-04-14367.00373.00367.00370.005540020428800
2017-04-13368.00371.00364.00369.004480016405500
2017-04-12381.00381.00372.00372.004790018009600
2017-04-11393.00394.00384.00386.004980019412200
2017-04-10385.00393.00385.00390.005480021141300
2017-04-07375.00387.00375.00385.002800010589800
2017-04-06381.00387.00375.00375.002900011061700
2017-04-05393.00393.00383.00383.002820010987800
2017-04-04399.00399.00387.00388.00234009165200
2017-04-03401.00401.00396.00397.00217008662000
2017-03-31403.00409.00402.00402.0097003920000
2017-03-30407.00409.00402.00406.006360025819200
2017-03-29408.00408.00404.00404.00128005189400
2017-03-28408.00413.00407.00409.00193007898100
2017-03-27409.00413.00408.00408.00188007682800
2017-03-24418.00418.00411.00411.00138005725500
2017-03-23413.00414.00411.00412.00120004949900
2017-03-22411.00417.00411.00415.00138005705500
2017-03-21420.00420.00413.00417.00218009082500
2017-03-17420.00427.00416.00421.006320026678600
2017-03-16416.00421.00414.00420.004310017940500
2017-03-15420.00420.00416.00417.00127005307700
2017-03-14423.00423.00418.00421.00130005461100
2017-03-13424.00424.00420.00422.00169007136800
2017-03-10416.00422.00415.00420.002420010121800
2017-03-09415.00418.00414.00417.0092003813800
2017-03-08416.00418.00414.00414.00109004537700
2017-03-07416.00418.00413.00417.0073003040100
2017-03-06420.00420.00414.00414.00158006578000
2017-03-03418.00419.00415.00417.0062002581400
2017-03-02419.00420.00415.00418.006390026709700
2017-03-01421.00421.00416.00418.00172007174400
2017-02-28424.00425.00417.00418.002460010343500
2017-02-27423.00429.00422.00424.006150026031000
2017-02-24426.00427.00421.00422.003160013408100
2017-02-23414.00427.00414.00426.0012400051938400
2017-02-22410.00414.00410.00413.005690023363700
2017-02-21412.00412.00409.00409.0099004056800
2017-02-20410.00413.00408.00411.00166006823700
2017-02-17408.00411.00408.00408.00123005023900
2017-02-16412.00413.00409.00410.00127005214600
2017-02-15410.00415.00410.00414.0053002190900
2017-02-14414.00414.00410.00412.0049002018200
2017-02-13415.00415.00412.00414.0062002564100
2017-02-10414.00414.00411.00413.00152006265600
2017-02-09413.00413.00409.00410.0025001027200
2017-02-08410.00412.00408.00410.00113004630700
2017-02-07404.00415.00403.00410.008510034529100
2017-02-06401.00405.00401.00403.0067002697100
2017-02-03401.00406.00399.00401.00184007398500
2017-02-02403.00407.00402.00402.00144005817800
2017-02-01409.00409.00401.00405.002760011194500
2017-01-31417.00418.00412.00412.00188007810800
2017-01-30420.00423.00416.00419.002590010862500
2017-01-27420.00421.00416.00418.003130013118500
2017-01-26402.00421.00400.00420.0015460063176900
2017-01-25400.00401.00397.00400.00205008196400
2017-01-24388.00397.00387.00397.003010011740200
2017-01-23396.00400.00389.00391.003320013012000
2017-01-20398.00400.00395.00400.00154006144600
2017-01-19398.00400.00392.00399.00168006681200
2017-01-18392.00400.00390.00398.003620014305600
2017-01-17398.00400.00395.00395.0088003492300
2017-01-16407.00407.00398.00400.006990028418300
2017-01-13403.00409.00397.00402.003670014779500
2017-01-12407.00407.00401.00403.00105004237800
2017-01-11408.00408.00402.00407.00152006164700
2017-01-10407.00408.00403.00406.005150020929500
2017-01-06406.00409.00402.00404.00173007011700
2017-01-05408.00410.00408.00410.00112004580200
2017-01-04402.00410.00402.00409.002970012092800
2016-12-30388.00400.00388.00399.00196007749800
2016-12-29389.00391.00387.00387.003470013471900
2016-12-28383.00390.00381.00388.002600010024100
2016-12-27393.00395.00384.00388.004230016463500
2016-12-26402.00403.00394.00394.003190012706600
2016-12-22414.00414.00403.00405.003380013799300
2016-12-21408.00414.00406.00410.003180013013100
2016-12-20410.00410.00406.00408.006210025422500
2016-12-19407.00410.00402.00408.004710019172800
2016-12-16399.00416.00397.00408.008000032529900
2016-12-15408.00411.00395.00401.0014750059207700
2016-12-14421.00424.00416.00418.002570010788800
2016-12-13417.00427.00414.00425.007970033511100
2016-12-12399.00427.00397.00416.0013680056767500
2016-12-09388.00393.00388.00391.00218008502500
2016-12-08392.00394.00387.00390.002770010820000
2016-12-07382.00389.00382.00389.00226008713700
2016-12-06380.00387.00379.00385.00163006235400
2016-12-05382.00382.00379.00382.0098003727300
2016-12-02384.00385.00380.00380.00216008281500
2016-12-01380.00387.00378.00384.003900014909300
2016-11-30380.00381.00375.00378.00141005347700
2016-11-29382.00382.00377.00380.003160012040800
2016-11-28380.00380.00378.00380.0099003754700
2016-11-25385.00386.00380.00381.003370012921500
2016-11-24380.00383.00379.00383.002640010041800
2016-11-22379.00380.00376.00378.00195007382300
2016-11-21371.00380.00371.00379.003730014046200
2016-11-18373.00374.00369.00371.00141005244600
2016-11-17366.00371.00359.00371.004210015422900
2016-11-16363.00366.00360.00366.00241008778700
2016-11-15365.00366.00361.00362.004000014593800
2016-11-14358.00366.00357.00364.007510027030100
2016-11-11352.00360.00350.00357.003380012036700
2016-11-10349.00353.00347.00347.002960010343400
2016-11-09360.00360.00340.00341.008280028650400
2016-11-08363.00367.00359.00359.00258009320300
2016-11-07360.00369.00360.00363.004870017738000
2016-11-04351.00360.00347.00360.004370015431600
2016-11-02354.00360.00354.00356.00278009890000
2016-11-01363.00363.00353.00358.003470012367500
2016-10-31357.00363.00357.00358.002970010677500
2016-10-28373.00379.00360.00362.009340034390600
2016-10-27357.00373.00352.00370.0015780056894700
2016-10-26335.00367.00333.00356.00504000174656700
2016-10-25392.00402.00386.00399.0012610049554900
2016-10-24391.00396.00390.00394.003400013389900
2016-10-21402.00402.00390.00391.008970035896300
2016-10-20400.00407.00398.00399.0010220040963600
2016-10-19392.00407.00391.00402.007080028360200
2016-10-18400.00403.00387.00393.0013110051706900
2016-10-17415.00419.00399.00400.00288100117284200
2016-10-14416.00421.00388.00418.00482200196963900
2016-10-13389.00418.00389.00410.00330300133011100
2016-10-12395.00395.00386.00386.004550017777200
2016-10-11379.00399.00379.00395.0010590041458800
2016-10-07390.00390.00376.00378.005060019409200
2016-10-06366.00390.00365.00390.008190030567500
2016-10-05365.00367.00361.00361.007780028397600
2016-10-04364.00366.00360.00365.008000029115400
2016-10-03362.00364.00360.00363.00179006485100
2016-09-30360.00362.00358.00362.00218007847300
2016-09-29360.00361.00359.00360.00216007774200
2016-09-28360.00360.00355.00356.0096003422800
2016-09-27360.00361.00357.00360.003040010930100
2016-09-26359.00360.00356.00360.00233008361900
2016-09-23355.00358.00350.00354.005260018569900
2016-09-21354.00354.00347.00350.00191006701800
2016-09-20350.00354.00350.00354.00284009958900
2016-09-16352.00353.00348.00350.0090003156800
2016-09-15353.00357.00349.00350.00103003621100
2016-09-14353.00357.00353.00353.0081002867700
2016-09-13358.00358.00353.00353.0075002666000
2016-09-12366.00366.00354.00356.008060029285600
2016-09-09357.00367.00357.00367.0013100047171900
2016-09-08351.00358.00347.00357.003630012818700
2016-09-07348.00352.00340.00351.0010280035737300
2016-09-06350.00351.00343.00349.00236008197600
2016-09-05348.00351.00346.00350.00214007465800
2016-09-02351.00351.00342.00343.002940010180000
2016-09-01352.00354.00346.00346.0011790041449400
2016-08-31342.00354.00340.00353.004630016092600
2016-08-30344.00344.00342.00343.00144004939000
2016-08-29344.00346.00341.00342.00140004799400
2016-08-26345.00345.00337.00338.003040010354300
2016-08-25346.00347.00342.00347.00191006593300
2016-08-24337.00348.00335.00345.004330014865900
2016-08-23333.00336.00331.00336.00120004011400
2016-08-22332.00333.00329.00333.0067002219500
2016-08-19331.00332.00327.00332.0049001613900
2016-08-18334.00334.00330.00332.00102003395900
2016-08-17331.00334.00331.00333.002800929600
2016-08-16332.00333.00330.00330.0035001159500
2016-08-15329.00333.00329.00330.006150020243600
2016-08-12333.00338.00333.00337.0080002680100
2016-08-10337.00337.00331.00331.0046001531400
2016-08-09332.00337.00331.00337.00120004027900
2016-08-08328.00336.00328.00336.00182006050500
2016-08-05323.00329.00321.00327.00154005012000
2016-08-04322.00328.00321.00323.00111003595300
2016-08-03325.00328.00322.00323.00198006437400
2016-08-02330.00330.00322.00327.00107003479200
2016-08-01325.00330.00325.00329.0098003208200
2016-07-29331.00335.00329.00330.00153005058700
2016-07-28332.00337.00331.00335.00164005481300
2016-07-27336.00336.00330.00330.0010470035111100
2016-07-26331.00331.00328.00328.00115003795600
2016-07-25337.00337.00331.00332.007660025781600
2016-07-22329.00331.00325.00329.0095003104400
2016-07-21335.00335.00329.00329.00184006094300
2016-07-20337.00337.00328.00337.00193006405200
2016-07-19338.00338.00327.00337.00234007812200
2016-07-15331.00337.00327.00335.005300017574200
2016-07-14324.00333.00322.00333.003430011184900
2016-07-13323.00332.00320.00329.004740015456700
2016-07-12306.00319.00305.00317.004510014173700
2016-07-11304.00308.00303.00306.00107003267400
2016-07-08298.00303.00291.00302.00303009026900
2016-07-07301.00303.00297.00301.0096002878300
2016-07-06306.00306.00300.00304.00183005547200
2016-07-05310.00310.00306.00308.005110015820400
2016-07-04313.00313.00309.00312.0066002053700
2016-07-01313.00313.00307.00310.003650011336600
2016-06-30315.00316.00311.00311.00164005131800
2016-06-29307.00315.00307.00315.00170005297200
2016-06-28301.00309.00295.00303.00254007709300
2016-06-27310.00310.00302.00305.00203006209600
2016-06-24330.00332.00305.00305.008810027987000
2016-06-23324.00326.00321.00323.004190013510700

   ※ 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