[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 
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
2016-04-20778.00786.00761.00765.00488000376618000
2016-04-19771.00775.00765.00773.00418000321902000
2016-04-18729.00753.00729.00748.00454000336566000
2016-04-15772.00788.00752.00759.00896000687526000
2016-04-14776.00788.00773.00783.00710000553648000
2016-04-13744.00763.00740.00761.00704000530713000
2016-04-12712.00734.00709.00730.00882000640570000
2016-04-11720.00720.00703.00711.00555000393304000
2016-04-08688.00724.00671.00715.001067000741916000
2016-04-07700.00714.00695.00702.00712000499958000
2016-04-06700.00716.00693.00710.001272000896854000
2016-04-05729.00733.00702.00705.001253000891798000
2016-04-04755.00762.00731.00735.001258000933318000
2016-04-01804.00804.00769.00770.00971000758514000
2016-03-31798.00809.00795.00798.00524000419673000
2016-03-30814.00814.00799.00800.00547000439724000
2016-03-29807.00818.00803.00814.00447000362333000
2016-03-28807.00813.00798.00810.00496000399888000
2016-03-25806.00806.00794.00800.00482000385271000
2016-03-24815.00818.00797.00798.00480000386057000
2016-03-23828.00828.00812.00819.00418000342351000
2016-03-22821.00834.00812.00822.00764000626721000
2016-03-18826.00832.00810.00817.00644000526017000
2016-03-17836.00848.00824.00835.00471000393938000
2016-03-16834.00843.00824.00826.00310000257748000
2016-03-15820.00840.00816.00837.00981000818069000
2016-03-14818.00825.00801.00819.00796000649717000
2016-03-11796.00816.00794.00808.00989000796925000
2016-03-10805.00812.00796.00810.00817000659106000
2016-03-09822.00823.00777.00795.0013040001036002000
2016-03-08850.00859.00823.00842.00763000640900000
2016-03-07855.00860.00838.00844.00736000623292000
2016-03-04815.00839.00815.00838.00714000593286000
2016-03-03810.00821.00806.00821.00668000544239000
2016-03-02808.00817.00796.00815.00850000687575000
2016-03-01799.00800.00776.00793.00612000483120000
2016-02-29805.00825.00799.00800.00861000697880000
2016-02-26779.00793.00778.00788.00437000344137000
2016-02-25758.00784.00758.00779.00528000410455000
2016-02-24750.00768.00740.00762.00564000427945000
2016-02-23776.00789.00757.00761.00582000446440000
2016-02-22771.00785.00761.00767.00621000476508000
2016-02-19789.00797.00761.00780.00563000436592000
2016-02-18795.00817.00785.00802.00605000486200000
2016-02-17765.00787.00765.00774.0012890001000296000
2016-02-16747.00773.00734.00758.00981000740740000
2016-02-15733.00754.00733.00747.00819000607780000
2016-02-12707.00726.00691.00693.00816000576361000
2016-02-10761.00777.00733.00750.00677000509602000
2016-02-09793.00793.00742.00756.00940000716872000
2016-02-08805.00830.00805.00823.00580000474470000
2016-02-05822.00845.00813.00820.00691000569007000
2016-02-04851.00867.00841.00841.00608000515999000
2016-02-03905.00905.00858.00866.00753000655690000
2016-02-02912.00934.00898.00920.0011160001023923000
2016-02-01961.00968.00894.00900.0015440001420882000
2016-01-29932.00976.00929.00963.00612000581761000
2016-01-28942.00945.00916.00930.00672000625284000
2016-01-27962.00970.00956.00968.00489000471450000
2016-01-26940.00949.00929.00932.00260000244036000
2016-01-25961.00969.00940.00961.00612000586369000
2016-01-22949.00954.00929.00950.00829000778891000
2016-01-21941.00973.00915.00919.00693000653321000
2016-01-201009.001009.00950.00956.00680000662242000
2016-01-191010.001027.00997.001014.00783000792364000
2016-01-18979.001004.00970.00998.00448000443397000
2016-01-15997.001005.00990.00999.00552000549986000
2016-01-14995.00998.00976.00992.00494000487621000
2016-01-131005.001030.001005.001023.00703000717575000
2016-01-121010.001023.00990.00990.00714000716079000
2016-01-081020.001036.001013.001023.00485000497022000
2016-01-071055.001063.001027.001030.00612000637405000
2016-01-061070.001075.001053.001065.00593000629975000
2016-01-051080.001082.001061.001069.00420000450421000
2016-01-041087.001095.001067.001072.00575000619697000
2015-12-301103.001103.001083.001090.00376000409994000
2015-12-291089.001104.001069.001098.00614000669944000
2015-12-281065.001091.001065.001083.00439000474696000
2015-12-251068.001073.001061.001065.00510000544476000
2015-12-241074.001084.001064.001068.00672000721201000
2015-12-221078.001085.001071.001073.00472000508071000
2015-12-211098.001105.001078.001083.00492000534379000
2015-12-181103.001123.001094.001099.0011860001313229000
2015-12-171141.001144.001106.001111.0015610001746778000
2015-12-161112.001138.001110.001135.0010360001167404000
2015-12-151136.001139.001090.001094.0010720001186202000
2015-12-141152.001160.001134.001139.009260001057907000
2015-12-111143.001199.001143.001197.0012730001502776000
2015-12-101129.001145.001127.001140.00853000969220000
2015-12-091161.001169.001149.001150.008660001000982000
2015-12-081187.001195.001169.001172.00789000927454000
2015-12-071210.001214.001187.001187.008410001004639000
2015-12-041193.001202.001187.001194.00626000745964000
2015-12-031200.001210.001194.001202.00566000681483000
2015-12-021218.001220.001198.001201.00706000851564000

   ※ 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