[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 
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
2016-06-22332.00332.00324.00325.0095003115100
2016-06-21329.00336.00327.00332.003090010200800
2016-06-20332.00337.00332.00334.0090003003400
2016-06-17324.00333.00324.00329.003270010705900
2016-06-16331.00331.00318.00322.009520030555700
2016-06-15326.00331.00325.00329.003190010451600
2016-06-14338.00338.00324.00325.0010930036359000
2016-06-13350.00351.00341.00343.006320021848500
2016-06-10354.00363.00354.00361.004340015499300
2016-06-09364.00371.00351.00354.006250022365200
2016-06-08372.00374.00364.00364.003500012934100
2016-06-07360.00377.00360.00375.005590020752400
2016-06-06361.00368.00356.00364.00237008560100
2016-06-03367.00373.00358.00372.007660028198000
2016-06-02359.00374.00346.00368.009380033405800
2016-06-01359.00373.00348.00362.0012720045726000
2016-05-31370.00370.00360.00362.007680028054500
2016-05-30356.00381.00355.00374.0019910072906400
2016-05-27328.00373.00328.00370.00701200243158800
2016-05-26318.00327.00317.00326.00316400101827400
2016-05-25310.00315.00308.00315.0024880077350200
2016-05-24310.00310.00306.00310.004700014540700
2016-05-23308.00310.00306.00310.003470010705000
2016-05-20304.00306.00301.00304.0010920033132900
2016-05-19306.00308.00303.00304.007930024145600
2016-05-18310.00310.00304.00308.006860021043800
2016-05-17309.00312.00305.00312.007130021946900
2016-05-16315.00320.00303.00309.00371700115275800
2016-05-13275.00280.00275.00275.00239006579400
2016-05-12278.00279.00276.00277.004110011411700
2016-05-11280.00281.00277.00278.00346009658000
2016-05-10280.00280.00278.00280.00135003769500
2016-05-09279.00283.00279.00279.006560018311500
2016-05-06280.00280.00277.00277.00101002810500
2016-05-02284.00284.00280.00283.00131003687500
2016-04-28291.00293.00287.00290.00301008727100
2016-04-27290.00292.00290.00292.0062001799900
2016-04-26290.00290.00288.00290.00290008406400
2016-04-25295.00295.00289.00289.00296008654500
2016-04-22290.00294.00289.00290.0016020046460700
2016-04-21292.00299.00285.00291.008760025607700
2016-04-20286.00297.00286.00292.00200005828400
2016-04-19275.00286.00275.00283.00137003818400
2016-04-18279.00296.00278.00283.0019680055012600
2016-04-15285.00285.00281.00282.00110003120500
2016-04-14284.00284.00280.00282.00295008306300
2016-04-13280.00282.00279.00281.00110003087800
2016-04-12273.00281.00273.00278.00239006594800
2016-04-11271.00274.00266.00274.00129003478700
2016-04-08267.00276.00261.00275.009300024772200
2016-04-07272.00272.00270.00270.00337009141400
2016-04-06278.00278.00274.00274.00293008084400
2016-04-05282.00283.00279.00279.0080002245100
2016-04-04280.00297.00280.00283.00337009555300
2016-04-01297.00297.00286.00286.00207006011600
2016-03-31297.00298.00297.00297.0039001161700
2016-03-30299.00300.00297.00297.0053001582900
2016-03-29300.00303.00298.00298.00172005160700
2016-03-28305.00305.00304.00305.00156004755800
2016-03-25306.00306.00304.00304.00240007329400
2016-03-24304.00305.00301.00301.00278008421000
2016-03-23304.00307.00301.00307.007700023402600
2016-03-22305.00306.00302.00303.00139004212500
2016-03-18302.00302.00300.00302.00161004843000
2016-03-17302.00305.00301.00304.004860014692300
2016-03-16305.00305.00302.00303.00242007336400
2016-03-15304.00304.00302.00302.00234007091200
2016-03-14303.00310.00302.00303.004210012804200
2016-03-11296.00301.00295.00300.00126003753800
2016-03-10298.00300.00294.00297.00251007487100
2016-03-09306.00306.00293.00293.0010320030534200
2016-03-08307.00307.00301.00306.00217006591700
2016-03-07305.00306.00303.00306.00293008932600
2016-03-04303.00307.00300.00305.008430025445700
2016-03-03303.00307.00301.00304.00159004832900
2016-03-02300.00307.00300.00303.00289008730100
2016-03-01300.00300.00293.00296.0087002579500
2016-02-29298.00300.00295.00297.003650010911100
2016-02-26300.00300.00292.00297.007240021555900
2016-02-25305.00305.00287.00297.005040014879200
2016-02-24298.00300.00297.00299.00187005583800
2016-02-23310.00310.00301.00301.00244007469600
2016-02-22317.00323.00304.00308.00218006811500
2016-02-19304.00320.00304.00317.00209006521600
2016-02-18312.00318.00307.00310.00164005129700
2016-02-17304.00311.00304.00308.00143004391200
2016-02-16297.00307.00297.00301.00179005404500
2016-02-15292.00303.00292.00298.00193005767200
2016-02-12295.00299.00285.00285.004840014090600
2016-02-10323.00323.00305.00311.00163005063100
2016-02-09328.00328.00317.00319.00123003955000
2016-02-08333.00335.00313.00335.00283009144800
2016-02-05333.00334.00326.00333.00153005066300
2016-02-04348.00348.00338.00339.0078002670500
2016-02-03357.00357.00343.00348.00121004214700
2016-02-02355.00368.00355.00359.007560027384400
2016-02-01343.00367.00340.00367.0022100077232100
2016-01-29325.00335.00323.00335.00288009413700
2016-01-28325.00329.00324.00325.00129004191700
2016-01-27327.00332.00324.00329.00267008728900
2016-01-26330.00330.00326.00326.0044001439300
2016-01-25340.00340.00331.00331.00113003810200
2016-01-22323.00336.00323.00336.00187006119400
2016-01-21324.00329.00317.00320.00156005053400
2016-01-20343.00346.00327.00332.00267008853900
2016-01-19343.00348.00340.00348.00147005055200
2016-01-18341.00343.00326.00341.005030016765700
2016-01-15354.00354.00341.00350.004470015433600
2016-01-14356.00356.00346.00354.0066002321500
2016-01-13358.00359.00350.00357.002920010390100
2016-01-12359.00363.00343.00344.005360018707800
2016-01-08362.00365.00358.00358.004200015174800
2016-01-07371.00371.00367.00367.0097003580100
2016-01-06373.00375.00371.00371.0075002787000
2016-01-05374.00378.00373.00375.0038001422300
2016-01-04375.00380.00375.00375.00175006605700
2015-12-30376.00376.00374.00375.00140005252300
2015-12-29373.00375.00370.00375.002880010692900
2015-12-28373.00375.00372.00373.00121004515800
2015-12-25377.00377.00369.00373.003520013096900
2015-12-24380.00380.00370.00370.009110034305300
2015-12-22377.00377.00373.00374.00186006979700
2015-12-21378.00381.00377.00377.003790014332000
2015-12-18377.00384.00377.00377.007860029684200
2015-12-17376.00385.00376.00381.00235008931800
2015-12-16373.00377.00370.00377.003300012300500
2015-12-15372.00378.00372.00372.00138005154500
2015-12-14372.00373.00370.00371.00214007939100
2015-12-11378.00380.00376.00376.00187007055900
2015-12-10378.00382.00378.00378.00205007761400
2015-12-09383.00388.00378.00378.002920011158200
2015-12-08389.00397.00384.00385.003570013889900
2015-12-07389.00389.00381.00386.003070011845300
2015-12-04380.00385.00373.00385.004940018789000
2015-12-03381.00381.00374.00377.003690013962100
2015-12-02382.00383.00380.00382.003590013706800
2015-12-01382.00383.00380.00381.00260009918000
2015-11-30380.00382.00378.00382.002640010024800
2015-11-27383.00383.00380.00381.004960018913600
2015-11-26383.00385.00381.00383.00210008052800

   ※ 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