[7224 東証1部] 新明和工業 日足 時系列データ

[7224 東証1部] 新明和工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-271045.001057.00958.00991.0027310002735952000
2017-04-261045.001068.001045.001064.00606000641132000
2017-04-251024.001038.001022.001035.00521000538237000
2017-04-241037.001040.001014.001024.00582000596035000
2017-04-211015.001031.001015.001027.00589000604080000
2017-04-20998.001022.00995.001015.00635000643621000
2017-04-19991.001007.00988.001002.00587000587761000
2017-04-18995.001006.00987.00994.00745000740882000
2017-04-17982.00993.00978.00990.00426000419636000
2017-04-141005.001009.00988.00992.00472000469970000
2017-04-131029.001036.00995.001006.0010180001028264000
2017-04-121020.001023.001009.001023.00644000655502000
2017-04-111043.001046.001025.001030.00460000474744000
2017-04-101027.001047.001019.001042.00634000657239000
2017-04-071028.001044.001015.001032.00843000870713000
2017-04-061036.001036.001012.001018.00533000543792000
2017-04-051059.001065.001031.001042.00457000477916000
2017-04-041048.001051.001032.001042.00777000810344000
2017-04-031059.001064.001045.001055.00778000821610000
2017-03-311077.001085.001063.001063.00727000781927000
2017-03-301100.001104.001067.001067.00919000995660000
2017-03-291111.001127.001107.001114.00533000594625000
2017-03-281107.001109.001083.001107.0010960001205799000
2017-03-271129.001129.001107.001107.00773000864249000
2017-03-241142.001155.001138.001140.00646000739349000
2017-03-231143.001149.001140.001145.00810000926858000
2017-03-221147.001158.001139.001151.0010890001251446000
2017-03-211170.001180.001166.001177.00700000821595000
2017-03-171156.001173.001155.001168.009300001082656000
2017-03-161139.001158.001132.001156.00625000718100000
2017-03-151141.001155.001134.001143.00681000776152000
2017-03-141136.001142.001124.001141.00720000818198000
2017-03-131164.001164.001134.001137.00747000855747000
2017-03-101178.001179.001157.001164.00388000452690000
2017-03-091151.001169.001150.001161.00360000418527000
2017-03-081152.001152.001135.001150.00465000531791000
2017-03-071159.001167.001150.001160.00432000500639000
2017-03-061163.001166.001153.001157.00450000521633000
2017-03-031182.001183.001152.001163.00644000749457000
2017-03-021202.001215.001178.001183.008930001066426000
2017-03-011161.001186.001153.001184.00791000928607000
2017-02-281139.001170.001139.001157.00784000909550000
2017-02-271123.001142.001122.001139.00696000788105000
2017-02-241140.001154.001132.001147.00602000690101000
2017-02-231153.001155.001130.001138.009620001094067000
2017-02-221180.001188.001148.001158.00805000935914000
2017-02-211174.001175.001159.001172.00830000969996000
2017-02-201196.001196.001172.001178.00563000663508000
2017-02-171209.001209.001181.001190.00765000913185000
2017-02-161213.001219.001204.001218.00462000560875000
2017-02-151222.001239.001208.001213.00691000840516000
2017-02-141225.001230.001208.001210.00638000776096000
2017-02-131246.001256.001212.001217.00796000977320000
2017-02-101198.001230.001198.001228.0011730001431695000
2017-02-091199.001199.001167.001177.0012880001519668000
2017-02-081176.001203.001172.001201.009180001094734000
2017-02-071145.001188.001141.001174.0010220001195478000
2017-02-061156.001165.001144.001156.00615000710309000
2017-02-031137.001147.001118.001140.008850001004744000
2017-02-021140.001157.001130.001132.0012750001453732000
2017-02-011064.001131.001057.001129.0019120002122918000
2017-01-311079.001079.001047.001058.00801000848455000
2017-01-301087.001104.001075.001086.00854000933205000
2017-01-271098.001098.001074.001075.00413000445955000
2017-01-261068.001088.001064.001086.00461000497562000
2017-01-251054.001072.001046.001052.00809000852331000
2017-01-241041.001048.001038.001045.00679000708957000
2017-01-231049.001055.001042.001044.00540000565958000
2017-01-201034.001060.001027.001056.00571000598792000
2017-01-191050.001058.001049.001057.00530000558733000
2017-01-181014.001047.00987.001044.0012800001300623000
2017-01-171044.001048.001030.001034.00359000372758000
2017-01-161064.001076.001055.001057.00264000280043000
2017-01-131074.001083.001059.001080.00346000372699000
2017-01-121090.001098.001061.001078.00684000738270000
2017-01-111100.001111.001083.001091.00640000699426000
2017-01-101089.001108.001081.001105.00721000790746000
2017-01-061092.001098.001077.001088.00675000733143000
2017-01-051130.001131.001083.001094.00731000805216000
2017-01-041068.001114.001062.001108.009930001088619000
2016-12-301038.001052.001026.001051.00478000498840000
2016-12-291082.001082.001041.001047.00860000903722000
2016-12-281059.001096.001051.001089.00495000534284000
2016-12-271069.001088.001064.001074.00593000638391000
2016-12-261099.001099.001077.001082.00347000375985000
2016-12-221113.001113.001073.001087.0011810001283202000
2016-12-211090.001140.001090.001119.0016970001899076000
2016-12-201053.001073.001050.001070.00615000652950000
2016-12-191070.001074.001054.001054.00556000589572000
2016-12-161046.001069.001036.001067.00868000917250000
2016-12-151032.001045.001016.001022.00529000541748000
2016-12-141035.001045.001030.001032.00400000413744000
2016-12-131048.001048.001013.001034.00613000630495000
2016-12-121070.001083.001041.001046.00590000625701000
2016-12-091063.001064.001037.001054.00646000679985000
2016-12-081050.001085.001039.001055.00919000972881000
2016-12-071030.001044.001026.001038.00666000689720000
2016-12-06999.001024.00994.001024.0012550001273065000
2016-12-05988.00990.00976.00987.00403000397076000
2016-12-02998.001004.00991.00998.00705000703295000
2016-12-01970.001008.00966.00988.0012440001229435000
2016-11-30970.00975.00958.00962.00533000512808000
2016-11-29968.00972.00959.00964.00653000630033000
2016-11-28984.00989.00975.00983.00584000572903000
2016-11-25969.00991.00969.00985.00689000676175000
2016-11-24968.00985.00968.00970.00501000487614000
2016-11-22955.00974.00954.00973.00756000731676000
2016-11-21964.00965.00944.00955.0016200001543772000
2016-11-18980.00980.00967.00971.00774000751859000
2016-11-17970.00974.00962.00968.00851000824140000
2016-11-16991.001000.00972.00979.0013190001296164000
2016-11-15992.001006.00975.00988.0013320001310992000
2016-11-14949.00997.00946.00994.0012180001193405000
2016-11-11978.001025.00958.00965.0029860002941175000
2016-11-10914.00939.00900.00936.0018120001675872000
2016-11-09860.00879.00810.00839.0013290001119049000
2016-11-08874.00874.00851.00859.00732000628066000
2016-11-07890.00937.00867.00874.0026110002332647000
2016-11-04834.00855.00820.00833.001144000954251000
2016-11-02811.00844.00810.00840.0014570001211761000
2016-11-01790.00825.00790.00822.0013300001085144000
2016-10-31763.00830.00752.00813.0012610001001736000
2016-10-28743.00760.00743.00752.00794000597231000
2016-10-27734.00748.00734.00743.00298000220766000
2016-10-26739.00743.00729.00736.00481000353505000
2016-10-25737.00751.00731.00736.001026000757933000
2016-10-24731.00732.00727.00730.00241000175796000
2016-10-21719.00730.00719.00725.00355000257784000
2016-10-20708.00723.00708.00717.00409000293785000
2016-10-19712.00716.00709.00714.00265000188940000
2016-10-18708.00713.00704.00711.00291000206623000
2016-10-17689.00709.00689.00707.00325000228655000
2016-10-14685.00700.00685.00695.00373000258382000
2016-10-13693.00700.00684.00687.00324000223066000
2016-10-12685.00697.00682.00692.00278000192245000
2016-10-11690.00705.00689.00691.00293000203366000
2016-10-07695.00703.00695.00701.00234000163771000
2016-10-06694.00703.00694.00696.00388000270992000
2016-10-05666.00688.00666.00688.00442000301273000
2016-10-04662.00667.00657.00667.00211000140164000
2016-10-03669.00673.00662.00665.00366000244111000
2016-09-30664.00673.00661.00665.00244000162133000
2016-09-29667.00683.00664.00679.00389000263248000
2016-09-28660.00663.00650.00657.00157000103061000
2016-09-27651.00664.00646.00664.00311000203661000
2016-09-26670.00671.00660.00661.00180000119579000
2016-09-23674.00676.00666.00674.00217000145861000
2016-09-21652.00675.00645.00675.00342000225986000
2016-09-20656.00665.00652.00653.00353000231813000
2016-09-16645.00671.00645.00666.00315000208989000
2016-09-15661.00661.00641.00645.00335000217136000
2016-09-14668.00674.00665.00666.00231000154368000
2016-09-13672.00675.00664.00666.00243000162445000
2016-09-12677.00686.00670.00673.00326000220297000
2016-09-09675.00690.00675.00687.00362000247157000
2016-09-08656.00688.00656.00685.00494000335836000
2016-09-07660.00664.00655.00660.00235000154790000
2016-09-06672.00672.00665.00669.00206000137789000
2016-09-05676.00678.00668.00670.00397000267240000
2016-09-02668.00668.00657.00664.00347000229974000
2016-09-01663.00666.00658.00666.00248000164498000
2016-08-31645.00658.00645.00657.00401000262587000
2016-08-30635.00643.00632.00643.00212000135647000
2016-08-29626.00639.00625.00635.00322000203662000
2016-08-26627.00627.00614.00614.00226000139746000
2016-08-25629.00632.00623.00627.00212000133049000
2016-08-24623.00628.00620.00625.00329000205595000
2016-08-23628.00628.00615.00617.00351000217737000
2016-08-22630.00636.00628.00629.00237000149560000
2016-08-19630.00640.00626.00631.00290000183570000
2016-08-18631.00646.00623.00631.00359000228048000
2016-08-17625.00633.00617.00632.00740000464299000
2016-08-16649.00660.00641.00642.00335000217520000
2016-08-15660.00660.00646.00646.00167000108835000
2016-08-12653.00661.00653.00654.00395000259188000
2016-08-10655.00655.00643.00652.00338000219212000
2016-08-09643.00658.00643.00655.00363000236744000
2016-08-08655.00661.00651.00659.00443000291458000
2016-08-05650.00655.00641.00642.00322000208439000
2016-08-04634.00656.00634.00653.00584000378086000
2016-08-03648.00652.00632.00634.00612000391539000
2016-08-02672.00683.00668.00668.00329000221773000
2016-08-01661.00682.00641.00680.00724000480029000
2016-07-29694.00694.00669.00690.00691000471592000
2016-07-28694.00704.00689.00690.00360000249507000
2016-07-27685.00706.00685.00703.00463000323013000
2016-07-26702.00715.00676.00687.00674000463809000
2016-07-25705.00719.00703.00716.00589000420547000
2016-07-22696.00710.00693.00701.00481000336474000
2016-07-21694.00711.00693.00711.00539000379888000
2016-07-20688.00694.00677.00693.00513000352373000
2016-07-19704.00705.00690.00696.00502000349162000
2016-07-15689.00715.00688.00708.00679000478844000
2016-07-14680.00688.00672.00686.00823000560812000
2016-07-13664.00685.00661.00680.00868000584022000
2016-07-12626.00649.00626.00639.00861000551301000
2016-07-11601.00622.00601.00616.00513000313332000
2016-07-08595.00603.00583.00584.00534000315665000
2016-07-07604.00618.00595.00600.00533000321096000
2016-07-06623.00623.00596.00602.00668000404202000
2016-07-05632.00636.00620.00625.00372000232535000
2016-07-04641.00645.00625.00634.00744000471423000
2016-07-01644.00659.00638.00646.00611000396370000
2016-06-30634.00642.00630.00631.00629000399187000
2016-06-29626.00633.00616.00625.00892000555459000
2016-06-28637.00639.00613.00621.001252000781182000
2016-06-27680.00688.00641.00659.00884000580114000
2016-06-24742.00750.00652.00680.001183000818361000
2016-06-23705.00728.00702.00727.00613000438697000
2016-06-22745.00745.00712.00717.00494000355557000
2016-06-21725.00750.00720.00746.00641000474387000
2016-06-20720.00733.00713.00726.00824000595990000
2016-06-17698.00724.00698.00720.001175000841117000
2016-06-16729.00730.00687.00688.00902000629509000
2016-06-15703.00739.00701.00736.00592000431272000
2016-06-14710.00719.00696.00704.00572000402339000
2016-06-13744.00744.00723.00725.00499000364575000
2016-06-10753.00756.00740.00745.00475000355507000
2016-06-09740.00755.00739.00752.00828000619950000
2016-06-08734.00744.00727.00742.00709000521926000
2016-06-07730.00733.00718.00725.00821000595232000
2016-06-06714.00722.00711.00721.00656000470434000
2016-06-03742.00748.00735.00737.00645000476887000
2016-06-02766.00767.00736.00741.00766000572147000
2016-06-01781.00790.00775.00780.00363000284419000
2016-05-31762.00786.00759.00786.00472000368163000
2016-05-30755.00767.00747.00767.00406000308306000
2016-05-27739.00755.00739.00753.00234000174938000
2016-05-26755.00755.00735.00738.00239000177509000
2016-05-25749.00755.00742.00745.00231000172379000
2016-05-24750.00760.00740.00742.00381000285121000
2016-05-23750.00753.00732.00752.00333000247978000
2016-05-20731.00753.00729.00752.00312000232544000
2016-05-19737.00745.00731.00735.00391000287703000
2016-05-18730.00743.00724.00729.00460000336013000
2016-05-17733.00737.00722.00736.00369000269787000
2016-05-16745.00747.00722.00726.00576000421393000
2016-05-13776.00776.00745.00746.00488000370145000
2016-05-12740.00784.00738.00783.00976000751467000
2016-05-11747.00762.00735.00736.00605000450545000
2016-05-10729.00744.00721.00737.00722000530259000
2016-05-09724.00739.00718.00734.00567000415232000
2016-05-06724.00733.00712.00717.001162000837244000
2016-05-02721.00740.00721.00723.001059000769154000
2016-04-28813.00820.00750.00766.001078000843167000
2016-04-27812.00813.00795.00803.00487000390650000
2016-04-26835.00835.00802.00806.00738000600739000
2016-04-25818.00833.00810.00832.0012590001041382000
2016-04-22782.00803.00777.00801.00452000358591000
2016-04-21775.00785.00768.00784.00503000391316000

   ※ 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