[6934 東証1部] 新神戸 日足 時系列データ

[6934 東証1部] 新神戸 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-261743.001743.001703.001703.00800013761000
2012-03-231703.001703.001703.001703.0030005109000
2012-03-221702.001702.001702.001702.00900015318000
2012-03-211705.001705.001705.001705.001400023870000
2012-03-191705.001705.001705.001705.001100018755000
2012-03-161705.001705.001705.001705.00800013640000
2012-03-151705.001705.001705.001705.0050008525000
2012-03-141705.001705.001705.001705.0020003410000
2012-03-131705.001706.001705.001705.0040006821000
2012-03-121703.001703.001703.001703.0010001703000
2012-03-091705.001705.001703.001703.001100018735000
2012-03-081701.001701.001701.001701.0030005103000
2012-03-071701.001701.001701.001701.001900032319000
2012-03-061701.001702.001701.001702.0030005104000
2012-03-051701.001701.001701.001701.001700028917000
2012-03-021710.001710.001696.001701.003000051097000
2012-03-011696.001700.001696.001698.002400040739000
2012-02-291700.001700.001692.001698.004300072885000
2012-02-281790.001790.001696.001700.00127000216079000
2012-02-271800.001800.001750.001750.0030005310000
2012-02-241795.001806.001795.001806.0020003601000
2012-02-231722.001800.001722.001795.001600028121000
2012-02-221745.001745.001718.001743.001000017288000
2012-02-211741.001754.001739.001745.001600027878000
2012-02-201740.001740.001740.001740.0020003480000
2012-02-171788.001788.001785.001785.0020003573000
2012-02-161759.001759.001759.001759.0010001759000
2012-02-151713.001750.001712.001740.00900015478000
2012-02-141730.001730.001713.001713.0030005173000
2012-02-1300
2012-02-101709.001730.001703.001730.001200020606000
2012-02-091718.001718.001709.001709.00600010291000
2012-02-081707.001718.001707.001718.00700011995000
2012-02-071707.001720.001707.001720.0050008567000
2012-02-061719.001723.001708.001723.0050008595000
2012-02-0300
2012-02-021720.001720.001719.001719.0020003439000
2012-02-011702.001720.001701.001720.00600010245000
2012-01-311724.001725.001701.001706.001500025612000
2012-01-301707.001707.001705.001705.0050008528000
2012-01-271708.001717.001696.001717.002400040869000
2012-01-261825.001825.001730.001748.001200021173000
2012-01-251719.001953.001719.001794.002400042978000
2012-01-241720.001720.001700.001700.001200020532000
2012-01-231714.001715.001706.001715.00900015408000
2012-01-201707.001709.001703.001709.001900032408000
2012-01-191707.001711.001705.001707.003800064904000
2012-01-181708.001709.001703.001704.003300056333000
2012-01-171709.001711.001700.001708.00104000177753000
2012-01-161707.001713.001707.001711.0059000100856000
2012-01-131707.001710.001707.001709.00226000386201000
2012-01-121707.001708.001707.001707.0073000124631000
2012-01-111708.001708.001707.001707.0066000112691000
2012-01-101707.001708.001707.001707.00158000269741000
2012-01-061708.001708.001707.001707.00374000638576000
2012-01-051707.001708.001707.001707.00442000754638000
2012-01-041707.001708.001706.001707.00392000669227000
2011-12-301706.001707.001706.001706.00271000462461000
2011-12-291707.001708.001706.001706.00165000281587000
2011-12-281705.001707.001705.001706.00183000312224000
2011-12-271704.001705.001704.001705.0098000167065000
2011-12-261704.001705.001704.001705.00147000250563000
2011-12-221703.001705.001703.001703.00244000415842000
2011-12-211704.001705.001703.001703.00304000518062000
2011-12-201704.001705.001703.001703.00171000291437000
2011-12-191704.001705.001703.001703.00351000598009000
2011-12-161703.001705.001703.001704.00475000809270000
2011-12-151703.001704.001703.001704.00506000861939000
2011-12-141704.001704.001703.001703.006750001149753000
2011-12-131704.001704.001703.001704.0010860001849972000
2011-12-121704.001705.001703.001703.0012360002106237000
2011-12-091705.001706.001704.001704.007330001249362000
2011-12-081703.001705.001703.001703.007030001197856000
2011-12-071702.001707.001702.001703.006600001124171000
2011-12-061700.001702.001700.001701.0012070002052711000
2011-12-051700.001701.001700.001700.0019280003277964000
2011-12-021700.001701.001700.001700.0020720003523005000
2011-12-011700.001702.001699.001700.0021650003681182000
2011-11-301700.001701.001699.001699.0027810004728318000
2011-11-291699.001702.001699.001700.0041000006969871000
2011-11-281513.001513.001513.001513.001500022695000
2011-11-251250.001252.001206.001213.00514000628301000
2011-11-241312.001312.001245.001260.00420000535917000
2011-11-221291.001325.001283.001321.00289000376565000
2011-11-211278.001309.001272.001308.00125000161392000
2011-11-181258.001292.001258.001279.00113000144592000
2011-11-171258.001283.001249.001271.00141000178561000
2011-11-161268.001278.001257.001263.007700097498000
2011-11-151281.001291.001258.001263.00100000127313000
2011-11-141272.001300.001272.001291.0093000120129000
2011-11-111274.001297.001250.001270.00234000295614000
2011-11-101274.001278.001268.001273.00136000173047000
2011-11-091296.001304.001278.001291.00277000356356000
2011-11-081320.001334.001290.001295.00197000258173000
2011-11-071350.001350.001317.001320.00231000306388000
2011-11-041330.001353.001322.001350.00174000233118000
2011-11-021315.001333.001300.001328.00201000264643000
2011-11-011333.001352.001312.001319.00249000331621000
2011-10-311318.001367.001317.001361.00439000591041000
2011-10-281320.001325.001311.001315.00206000271498000
2011-10-271300.001309.001265.001305.00452000583602000
2011-10-261352.001358.001281.001290.008930001160647000
2011-10-251382.001382.001359.001362.00183000250368000
2011-10-241366.001385.001366.001370.00225000309254000
2011-10-211385.001394.001357.001362.00228000312439000
2011-10-201376.001398.001376.001387.00339000469901000
2011-10-191410.001420.001373.001374.00449000625518000
2011-10-181404.001425.001391.001416.00310000438034000
2011-10-171431.001436.001407.001412.00293000416431000
2011-10-141415.001436.001415.001425.00344000489288000
2011-10-131480.001482.001419.001422.00465000673294000
2011-10-121450.001479.001448.001473.00299000438705000
2011-10-111460.001477.001450.001461.00390000571009000
2011-10-071409.001440.001406.001436.00393000559204000
2011-10-061381.001406.001372.001383.00424000589384000
2011-10-051355.001364.001339.001362.00354000479099000
2011-10-041310.001365.001296.001341.00552000733811000
2011-10-031316.001330.001305.001322.00217000285950000
2011-09-301334.001335.001297.001332.00368000485293000
2011-09-291291.001340.001284.001333.00351000460968000
2011-09-281270.001317.001265.001301.00317000409208000
2011-09-271273.001298.001254.001264.00275000349179000
2011-09-261307.001307.001250.001250.00281000356332000
2011-09-221325.001326.001297.001307.00224000292839000
2011-09-211335.001336.001307.001335.00188000249094000
2011-09-201316.001340.001309.001336.00167000221927000
2011-09-161336.001340.001330.001333.00168000224058000
2011-09-151303.001329.001302.001328.00210000276938000
2011-09-141314.001324.001286.001292.00173000225594000
2011-09-131278.001317.001261.001306.00231000298814000
2011-09-121282.001283.001265.001267.00109000138840000
2011-09-091310.001330.001300.001311.00218000286420000
2011-09-081300.001320.001286.001315.00336000439101000
2011-09-071257.001280.001257.001277.00146000185600000
2011-09-061290.001290.001243.001248.00207000260970000
2011-09-051277.001299.001276.001298.00167000215264000
2011-09-021320.001320.001287.001287.00223000289673000
2011-09-011345.001361.001323.001329.00385000516405000
2011-08-311309.001345.001296.001340.00458000608840000
2011-08-301308.001318.001301.001309.00222000290823000
2011-08-291262.001318.001250.001293.00286000369466000
2011-08-261205.001275.001197.001275.00343000427093000
2011-08-251199.001224.001185.001192.00294000352724000
2011-08-241227.001245.001185.001186.00181000218920000
2011-08-231180.001225.001149.001224.00311000368705000
2011-08-221188.001204.001168.001171.00262000310338000
2011-08-191180.001212.001180.001192.00344000410102000
2011-08-181243.001247.001210.001223.00230000281978000
2011-08-171264.001265.001238.001249.00202000252601000
2011-08-161248.001274.001248.001269.00173000217669000
2011-08-151230.001244.001221.001238.00139000171195000
2011-08-121223.001230.001205.001220.00230000279846000
2011-08-111200.001219.001183.001216.00312000375591000
2011-08-101230.001250.001221.001226.00414000509858000
2011-08-091101.001180.001101.001177.00498000565763000
2011-08-081235.001259.001189.001191.00392000474416000
2011-08-051251.001289.001251.001263.00372000470851000
2011-08-041322.001346.001313.001330.00604000803966000
2011-08-031272.001312.001270.001310.00379000488786000
2011-08-021307.001309.001287.001299.00251000325338000
2011-08-011294.001324.001294.001318.00289000380341000
2011-07-291304.001307.001291.001298.00279000362224000
2011-07-281272.001315.001266.001302.008170001053651000
2011-07-271311.001327.001298.001324.00456000599039000
2011-07-261281.001318.001281.001310.00728000949691000
2011-07-251284.001290.001272.001272.00189000242152000
2011-07-221258.001285.001251.001283.00369000469724000
2011-07-211253.001253.001238.001242.00360000447601000
2011-07-201243.001259.001238.001247.00351000438366000
2011-07-191232.001246.001229.001242.00255000315505000
2011-07-151235.001245.001235.001241.00226000280443000
2011-07-141235.001242.001232.001232.00154000190290000
2011-07-131235.001253.001234.001247.00150000186974000
2011-07-121268.001268.001244.001244.00224000280140000
2011-07-111279.001281.001272.001274.00152000193827000
2011-07-081279.001298.001270.001283.00574000738358000
2011-07-071237.001264.001237.001260.00286000358877000
2011-07-061243.001250.001232.001244.00252000312147000
2011-07-051230.001259.001230.001249.00391000486876000
2011-07-041265.001273.001232.001239.00538000670132000
2011-07-011293.001295.001259.001261.00221000281298000
2011-06-301280.001280.001262.001280.00231000294054000
2011-06-291249.001279.001248.001271.00460000583013000
2011-06-281286.001291.001242.001248.00368000463208000
2011-06-271293.001298.001285.001286.00177000228289000
2011-06-241301.001308.001283.001300.00282000365360000
2011-06-231290.001326.001284.001310.00642000840129000
2011-06-221276.001297.001270.001289.00382000492354000
2011-06-211280.001295.001252.001269.00373000473342000
2011-06-201269.001293.001264.001278.00671000859956000
2011-06-171255.001260.001244.001255.00327000409851000
2011-06-161249.001258.001242.001243.00297000370704000
2011-06-151269.001270.001243.001262.00495000624217000
2011-06-141234.001268.001230.001257.009630001203838000
2011-06-131194.001220.001194.001215.00287000348355000
2011-06-101239.001244.001199.001207.00447000545836000
2011-06-091176.001235.001170.001234.008430001028275000
2011-06-081167.001178.001164.001176.00175000204835000
2011-06-071132.001171.001132.001167.00188000217392000
2011-06-061143.001148.001134.001142.00149000170017000
2011-06-031138.001153.001136.001141.00249000284255000
2011-06-021142.001156.001138.001152.00135000154959000
2011-06-011169.001172.001159.001172.00173000202039000
2011-05-311144.001172.001140.001172.00235000273343000
2011-05-301129.001154.001124.001147.00196000224401000
2011-05-271111.001138.001110.001133.00201000227222000
2011-05-261097.001114.001084.001112.00279000307101000
2011-05-251123.001129.001090.001094.00289000319271000
2011-05-241129.001139.001123.001133.00195000220409000
2011-05-231123.001129.001111.001123.00250000279604000
2011-05-201143.001147.001132.001134.00188000213913000
2011-05-191169.001169.001130.001136.00282000322685000
2011-05-181138.001168.001138.001161.00174000201016000
2011-05-171140.001147.001120.001147.00347000393153000
2011-05-161150.001163.001140.001140.00220000252610000
2011-05-131197.001199.001140.001153.00580000673777000
2011-05-121203.001219.001198.001198.00260000313833000
2011-05-111223.001228.001206.001216.00319000388278000
2011-05-101202.001232.001190.001223.00549000664840000
2011-05-091215.001215.001188.001191.00236000282961000
2011-05-061183.001207.001182.001196.00353000421859000
2011-05-021231.001238.001210.001216.00680000830355000
2011-04-281184.001236.001184.001229.009850001191294000
2011-04-271200.001218.001184.001198.0010270001232586000
2011-04-261184.001206.001179.001191.0016560001976298000
2011-04-251158.001187.001145.001176.0012960001515331000
2011-04-221117.001154.001115.001149.0010090001152799000
2011-04-211147.001147.001126.001128.00393000446078000
2011-04-201118.001133.001118.001123.00539000606574000
2011-04-191153.001160.001110.001110.009260001045721000
2011-04-181150.001178.001150.001167.00499000581700000
2011-04-151162.001169.001143.001146.00652000753113000
2011-04-141167.001183.001143.001172.009360001090809000
2011-04-131131.001165.001122.001143.0011760001347018000
2011-04-121190.001208.001119.001145.0022950002659325000
2011-04-111279.001282.001222.001230.0015930001987268000
2011-04-081223.001287.001208.001269.0024790003125459000
2011-04-071202.001255.001180.001219.0015630001909291000
2011-04-061240.001240.001185.001204.0018750002273358000
2011-04-051342.001354.001213.001240.0056860007278791000
2011-04-041110.001112.001096.001102.00207000228127000
2011-04-011124.001128.001099.001107.00360000399872000
2011-03-311115.001130.001088.001128.00565000628608000
2011-03-301140.001147.001101.001120.00692000774819000
2011-03-291088.001147.001066.001138.00805000896127000
2011-03-281100.001101.001066.001093.00391000424726000
2011-03-251057.001098.001056.001092.00704000763397000
2011-03-241003.001066.001003.001054.00744000773681000
2011-03-231001.001027.00982.001013.00485000489358000
2011-03-22968.001014.00954.001000.00428000423269000

   ※ 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。 

Twitter