[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 
2017-10-23443.00447.00442.00443.003850017098500
2017-10-20440.00446.00440.00440.003010013304900
2017-10-19441.00444.00440.00440.004100018072800
2017-10-18445.00445.00436.00442.007450032843500
2017-10-17450.00452.00438.00442.004830021448400
2017-10-16450.00458.00447.00450.007010031658400
2017-10-13450.00467.00440.00440.00252800114389800
2017-10-12450.00450.00441.00450.005180023123000
2017-10-11446.00455.00435.00447.00226800100836000
2017-10-10422.00445.00422.00444.00340200148157000
2017-10-06423.00424.00419.00422.002740011554300
2017-10-05421.00424.00420.00423.003700015590800
2017-10-04427.00429.00417.00421.0012750054018300
2017-10-03406.00426.00405.00424.0021880090728900
2017-10-02406.00410.00404.00406.009780039768500
2017-09-29403.00406.00402.00405.008880035823700
2017-09-28414.00414.00401.00402.0015190062077700
2017-09-27407.00408.00404.00408.002750011164000
2017-09-26405.00408.00403.00408.006900027982700
2017-09-25404.00409.00404.00406.0013430054462700
2017-09-22404.00407.00401.00404.008060032557200
2017-09-21403.00406.00401.00402.009020036427000
2017-09-20405.00409.00401.00401.009650039024000
2017-09-19405.00410.00400.00403.0011560046693400
2017-09-15397.00406.00397.00398.007640030493000
2017-09-14395.00396.00392.00395.00168006632600
2017-09-13396.00397.00391.00394.003510013858500
2017-09-12403.00403.00389.00392.008870034964100
2017-09-11395.00406.00395.00404.008470033885900
2017-09-08391.00394.00386.00394.004620018064900
2017-09-07390.00392.00387.00390.00163006339200
2017-09-06384.00391.00384.00390.00145005614100
2017-09-05388.00391.00383.00388.00210008145200
2017-09-04387.00387.00383.00386.002800010773400
2017-09-01386.00388.00385.00387.004710018184800
2017-08-31384.00388.00383.00385.003130012050300
2017-08-30383.00384.00379.00384.002920011126800
2017-08-29383.00384.00380.00381.003530013472400
2017-08-28386.00386.00383.00385.00185007114500
2017-08-25385.00386.00384.00386.004980019181400
2017-08-24383.00386.00383.00383.002940011273000
2017-08-23386.00387.00382.00386.002750010590900
2017-08-22388.00388.00381.00387.00164006327500
2017-08-21389.00390.00381.00388.007770030128700
2017-08-18390.00391.00384.00389.00135005237300
2017-08-17390.00393.00390.00391.0097003799600
2017-08-16389.00393.00389.00391.0056002191000
2017-08-15391.00392.00388.00391.00147005728100
2017-08-14385.00392.00383.00386.003680014196900
2017-08-10394.00394.00389.00389.00153005988000
2017-08-09401.00401.00391.00392.005490021651400
2017-08-08402.00402.00399.00401.00113004525200
2017-08-07400.00403.00400.00401.002800011235400
2017-08-04403.00404.00397.00402.00204008184600
2017-08-03408.00408.00402.00405.004810019552400
2017-08-02403.00405.00401.00405.00232009358800
2017-08-01406.00413.00398.00398.008930036189700
2017-07-31405.00410.00403.00408.006950028227100
2017-07-28410.00410.00403.00405.003530014357400
2017-07-27413.00413.00408.00411.006080025047100
2017-07-26413.00413.00408.00412.004640019096600
2017-07-25411.00416.00409.00414.009340038495700
2017-07-24414.00415.00406.00415.0019260079157800
2017-07-21398.00403.00396.00403.006210024763400
2017-07-20396.00398.00394.00396.008040031819900
2017-07-19395.00398.00395.00398.00151005981100
2017-07-18396.00396.00393.00395.00183007229100
2017-07-14396.00397.00393.00393.003910015437500
2017-07-13397.00400.00394.00399.004570018098100
2017-07-12397.00400.00396.00399.002920011626200
2017-07-11400.00400.00396.00398.003990015899800
2017-07-10397.00399.00395.00399.005180020538100
2017-07-07394.00396.00394.00394.00233009195100
2017-07-06396.00397.00393.00394.005120020191500
2017-07-05393.00395.00393.00395.00195007683600
2017-07-04400.00405.00391.00393.0012100048209100
2017-07-03393.00401.00393.00400.004980019729600
2017-06-30389.00394.00387.00393.00244009513300
2017-06-29389.00396.00388.00392.009050035306000
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

   ※ 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