[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 
2017-10-201028.001035.001016.001029.00271500279288500
2017-10-191028.001034.001024.001032.00312700321985400
2017-10-181025.001038.001023.001028.00320500329609900
2017-10-171033.001038.001014.001022.00645400660077900
2017-10-161028.001039.001016.001032.00392500404756000
2017-10-131017.001038.001015.001032.00288900296879200
2017-10-121035.001037.001019.001027.00270900277719900
2017-10-111038.001040.001022.001036.00324800335322600
2017-10-101018.001035.001018.001033.00330700340730000
2017-10-061023.001031.001020.001028.00261800268681500
2017-10-051026.001036.001014.001017.00298100304328600
2017-10-041030.001038.001020.001020.00323000331514400
2017-10-031045.001045.001028.001034.00206000213027800
2017-10-021030.001041.001025.001040.00311500323172100
2017-09-291024.001024.001011.001021.00352700359204400
2017-09-281025.001031.001017.001028.00290300297575300
2017-09-27998.001026.00989.001019.00556600564151700
2017-09-261040.001040.001020.001035.00384900396832300
2017-09-251046.001059.001041.001044.00552000578194800
2017-09-221030.001057.001027.001036.00742500773102600
2017-09-211023.001029.001015.001017.00379100386593800
2017-09-201028.001038.001012.001015.00392500400823900
2017-09-191025.001038.001017.001029.00766500788248200
2017-09-15970.001008.00970.001006.00849600845006700
2017-09-14979.00980.00963.00968.00337300326916800
2017-09-13970.00981.00962.00975.00451800440764400
2017-09-12963.00972.00955.00961.00341000327939500
2017-09-11970.00977.00957.00959.00221500214176600
2017-09-08974.00977.00956.00962.00421100407645500
2017-09-07960.00972.00956.00969.00446100430653900
2017-09-06940.00970.00931.00967.00516600493236300
2017-09-05942.00946.00935.00939.00391100368003100
2017-09-04950.00957.00935.00942.00226300213059200
2017-09-01956.00958.00937.00953.00308400292819300
2017-08-31936.00961.00933.00952.00518600494501900
2017-08-30934.00935.00923.00932.00280900260997700
2017-08-29924.00934.00921.00931.00252200233711300
2017-08-28934.00934.00920.00926.00233900216484500
2017-08-25923.00930.00919.00928.00269200249177300
2017-08-24927.00937.00922.00923.00193200179120400
2017-08-23938.00943.00924.00928.00232800216674400
2017-08-22913.00928.00913.00926.00241100222623500
2017-08-21916.00924.00906.00917.00454700416445100
2017-08-18914.00917.00906.00913.00345200314642200
2017-08-17920.00932.00915.00928.00349700323859700
2017-08-16926.00931.00912.00919.00419900386039700
2017-08-15932.00946.00927.00928.00325300303378200
2017-08-14927.00933.00919.00919.00353400326751700
2017-08-10940.00953.00936.00941.00332800313542700
2017-08-09967.00973.00945.00949.00411900392825400
2017-08-08950.00971.00949.00970.00745300716192500
2017-08-07942.00954.00938.00950.00508400481595300
2017-08-04935.00945.00925.00931.00371000346419100
2017-08-03925.00941.00922.00938.00594800555241500
2017-08-02915.00930.00914.00920.00710600654523100
2017-08-01955.00957.00891.00910.0020749001892643300
2017-07-31998.001060.00964.00964.0017038001694360300
2017-07-28960.00962.00945.00955.00445700424180100
2017-07-27966.00970.00955.00955.00438600421471000
2017-07-26939.00974.00938.00963.0012696001221262700
2017-07-25932.00946.00930.00936.00512700480713400
2017-07-24941.00943.00931.00932.00430900402919000
2017-07-21956.00964.00946.00949.00339000322896400
2017-07-20940.00955.00934.00953.00451300428978800
2017-07-19950.00953.00934.00938.00532500501536900
2017-07-18962.00974.00954.00955.00506100486938600
2017-07-14957.00967.00949.00962.00350200335520900
2017-07-13970.00970.00952.00953.00426800408203800
2017-07-12966.00973.00956.00965.00554100535671900
2017-07-11959.00974.00953.00966.00615500593552500
2017-07-10959.00963.00943.00951.00689300656568500
2017-07-07948.00965.00947.00953.00660000630909400
2017-07-06956.00970.00952.00963.00724900697315700
2017-07-05939.00967.00938.00956.00791100757151800
2017-07-04945.00959.00935.00939.00885800837871300
2017-07-03941.00944.00918.00934.00687600639497700
2017-06-30944.00957.00941.00948.00830000787777000
2017-06-29950.00950.00940.00948.00617000583853000
2017-06-28945.00953.00935.00935.00726000683930000
2017-06-27923.00965.00923.00951.0016650001582745000
2017-06-26904.00920.00903.00919.00536000490054000
2017-06-23900.00904.00896.00902.00325000292643000
2017-06-22902.00906.00897.00898.00306000275502000
2017-06-21904.00911.00897.00898.00434000392453000
2017-06-20897.00906.00890.00904.00533000479943000
2017-06-19882.00892.00881.00891.00247000219268000
2017-06-16884.00891.00879.00882.00585000517446000
2017-06-15889.00896.00879.00879.00409000362373000
2017-06-14885.00895.00884.00887.00442000392850000
2017-06-13880.00884.00875.00879.00303000266804000
2017-06-12884.00889.00875.00879.00378000333027000
2017-06-09883.00891.00878.00889.00486000430663000
2017-06-08879.00890.00878.00883.00705000622749000
2017-06-07882.00888.00864.00871.0012000001048364000
2017-06-06895.00899.00887.00888.00413000368633000
2017-06-05929.00933.00898.00899.00762000692797000
2017-06-02902.00932.00902.00929.00896000828105000
2017-06-01888.00903.00888.00899.00533000478736000
2017-05-31890.00898.00886.00887.00680000604704000
2017-05-30884.00902.00881.00901.00421000376321000
2017-05-29888.00897.00881.00884.00551000488056000
2017-05-26898.00899.00889.00891.00556000496498000
2017-05-25907.00913.00900.00903.00528000477734000
2017-05-24908.00913.00902.00907.00459000416161000
2017-05-23905.00905.00893.00896.00390000350067000
2017-05-22905.00906.00896.00902.00517000466419000
2017-05-19901.00906.00892.00901.00633000569114000
2017-05-18902.00908.00892.00900.00742000667549000
2017-05-17920.00923.00912.00917.00781000715597000
2017-05-16935.00935.00917.00925.00999000922373000
2017-05-15929.00934.00922.00932.00546000506899000
2017-05-12948.00948.00928.00934.00747000697417000
2017-05-11956.00960.00944.00948.00618000586604000
2017-05-10962.00970.00952.00955.00742000711624000
2017-05-09975.00975.00954.00955.00936000898578000
2017-05-08963.00985.00960.00979.0019060001863141000
2017-05-02927.00942.00921.00940.0019380001810175000
2017-05-01943.00943.00916.00920.0015780001457555000
2017-04-28985.00988.00927.00939.0033900003209643000
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

   ※ 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