[7284 東証1部] 盟和産業 日足 時系列データ

[7284 東証1部] 盟和産業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261214.001214.001199.001199.0026003125100
2017-05-251214.001214.001200.001204.0050006027200
2017-05-241209.001209.001204.001209.0022002653800
2017-05-231219.001219.001201.001203.0043005187000
2017-05-221205.001211.001204.001205.0070008442900
2017-05-191216.001216.001202.001204.0033003978300
2017-05-181204.001232.001204.001207.0023002778200
2017-05-171208.001237.001208.001211.0046005585500
2017-05-161209.001227.001209.001211.0049005961400
2017-05-151237.001237.001203.001208.001710020790300
2017-05-121250.001250.001237.001246.0046005739900
2017-05-111251.001251.001228.001245.0080009945300
2017-05-101251.001251.001235.001249.0065008089800
2017-05-091260.001260.001246.001254.0073009144200
2017-05-081249.001250.001240.001246.0073009097300
2017-05-021228.001236.001208.001236.0069008446300
2017-05-011198.001224.001198.001209.0037004477000
2017-04-281208.001208.001193.001196.0026003120300
2017-04-271200.001206.001190.001198.0070008391100
2017-04-261196.001203.001194.001198.0074008868100
2017-04-251189.001192.001168.001192.0079009332700
2017-04-241178.001184.001176.001178.0035004121600
2017-04-211183.001188.001160.001178.0048005658200
2017-04-201146.001163.001140.001160.0026003009500
2017-04-191130.001155.001123.001146.0047005344100
2017-04-181150.001159.001142.001150.0043004948800
2017-04-171138.001157.001131.001139.0062007074200
2017-04-141109.001135.001109.001127.001020011442800
2017-04-131144.001158.001088.001107.002640029319200
2017-04-121162.001188.001152.001171.0071008298300
2017-04-111190.001190.001146.001162.0029003388800
2017-04-101212.001212.001185.001194.0038004547900
2017-04-071189.001193.001181.001191.0063007488400
2017-04-061208.001209.001115.001141.001740020538100
2017-04-051211.001218.001207.001211.0065007882200
2017-04-041222.001226.001204.001216.001020012384900
2017-04-031226.001257.001211.001245.0063007791400
2017-03-311262.001269.001254.001254.0014001765400
2017-03-301255.001280.001255.001271.00850010790900
2017-03-291270.001272.001250.001269.00800010104400
2017-03-281285.001288.001279.001288.00920011804100
2017-03-271273.001285.001272.001279.001040013304500
2017-03-241286.001287.001275.001277.001050013475300
2017-03-231286.001286.001270.001273.00870011122800
2017-03-221296.001296.001282.001288.0042005417900
2017-03-211299.001299.001280.001288.0075009684200
2017-03-171294.001295.001280.001293.001090014077800
2017-03-161293.001299.001282.001294.0056007234700
2017-03-151269.001293.001269.001293.00980012626900
2017-03-141270.001285.001264.001278.0055007009300
2017-03-131265.001265.001260.001265.0057007196600
2017-03-101265.001265.001251.001261.0070008828300
2017-03-091251.001263.001251.001258.0038004786400
2017-03-081262.001262.001245.001251.0030003755400
2017-03-071260.001260.001249.001249.00850010641900
2017-03-061239.001269.001237.001258.001270015921300
2017-03-031225.001232.001225.001229.001480018191600
2017-03-021234.001234.001216.001225.0070008556200
2017-03-011223.001232.001214.001219.0077009395700
2017-02-281230.001237.001216.001216.00820010030200
2017-02-271223.001229.001216.001222.0039004770100
2017-02-241229.001230.001196.001223.0070008512400
2017-02-231225.001229.001224.001229.0013001594900
2017-02-221240.001240.001222.001224.0023002831300
2017-02-211219.001238.001219.001233.0046005662500
2017-02-201200.001266.001196.001218.00870010690600
2017-02-171215.001217.001212.001215.0031003766400
2017-02-161212.001221.001206.001215.0049005943300
2017-02-151195.001215.001195.001212.0037004453100
2017-02-141210.001218.001190.001190.00830010029500
2017-02-131208.001209.001204.001208.0029003499200
2017-02-101206.001216.001188.001194.002180026151700
2017-02-091210.001214.001204.001206.0058007001600
2017-02-081200.001214.001200.001206.0041004934500
2017-02-071201.001216.001200.001202.0025003009400
2017-02-061214.001214.001200.001203.0014001684200
2017-02-031208.001217.001198.001205.0040004833100
2017-02-021227.001227.001200.001208.0041004954800
2017-02-011215.001216.001198.001216.0068008218000
2017-01-311218.001233.001211.001222.0040004883500
2017-01-301192.001229.001192.001226.00840010240200
2017-01-271194.001196.001187.001189.0037004406700
2017-01-261195.001200.001183.001186.0052006194100
2017-01-251175.001190.001175.001185.0056006614200
2017-01-241176.001176.001150.001173.001000011618300
2017-01-231187.001188.001168.001176.00910010707200
2017-01-201189.001192.001170.001187.0073008630100
2017-01-191199.001199.001185.001189.0048005703700
2017-01-181177.001193.001176.001192.0025002972300
2017-01-171201.001201.001180.001188.001270015124000
2017-01-161220.001220.001203.001211.0048005811700
2017-01-131211.001229.001211.001220.0050006110000
2017-01-121224.001228.001214.001221.00940011447400
2017-01-111217.001229.001217.001225.0039004769000
2017-01-101210.001226.001208.001226.00880010698600
2017-01-061196.001216.001193.001208.001370016435700
2017-01-051187.001196.001186.001196.001490017727800
2017-01-041176.001189.001176.001187.0041004864100
2016-12-301166.001183.001166.001179.0037004353500
2016-12-291180.001187.001170.001181.0038004480100
2016-12-281180.001188.001174.001184.0063007437500
2016-12-271162.001184.001159.001180.0080009386400
2016-12-261173.001178.001150.001178.001350015757800
2016-12-221185.001185.001152.001172.0072008473600
2016-12-211175.001182.001175.001180.0032003772000
2016-12-201186.001186.001173.001179.0062007307500
2016-12-191193.001193.001185.001187.0050005942600
2016-12-161173.001185.001169.001184.001040012243000
2016-12-151171.001178.001165.001171.0041004810800
2016-12-141168.001174.001162.001171.0038004440500
2016-12-131154.001170.001154.001169.001940022517100
2016-12-121145.001154.001145.001154.0057006554200
2016-12-091129.001156.001129.001143.001100012516800
2016-12-081150.001160.001145.001145.0068007824200
2016-12-071126.001147.001126.001144.001120012717000
2016-12-061119.001125.001116.001121.0078008751600
2016-12-051118.001122.001111.001116.0081009041900
2016-12-021111.001124.001111.001119.0048005359800
2016-12-011117.001120.001111.001111.0078008708100
2016-11-301128.001128.001117.001117.0039004376200
2016-11-291099.001117.001099.001116.0053005880200
2016-11-281096.001100.001095.001099.0075008235200
2016-11-251092.001094.001086.001094.0084009163900
2016-11-241078.001082.001075.001078.0046004963000
2016-11-221085.001091.001078.001078.0039004220200
2016-11-211100.001103.001085.001091.0064006992700
2016-11-181096.001096.001078.001081.0071007680100
2016-11-171080.001088.001080.001083.0042004543100
2016-11-161065.001080.001063.001078.0042004498000
2016-11-151079.001080.001061.001068.0051005470500
2016-11-141080.001089.001077.001088.0046004984900
2016-11-111112.001112.001084.001086.0069007544200
2016-11-101073.001132.001073.001082.0072007889000
2016-11-091115.001116.001070.001070.001380015011100
2016-11-081100.001150.001093.001112.0068007499100
2016-11-071091.001100.001082.001087.0045004915000
2016-11-041088.001092.001086.001091.0052005661000
2016-11-021088.001100.001081.001088.0074008079600
2016-11-011096.001097.001088.001091.0017001859000
2016-10-311089.001094.001086.001089.0060006539800
2016-10-281084.001084.001064.001083.001020011011400
2016-10-271078.001086.001076.001084.0050005405200
2016-10-261078.001078.001070.001072.0021002254300
2016-10-251077.001077.001060.001062.0050005325800
2016-10-241068.001071.001061.001065.0027002877800
2016-10-211087.001087.001068.001070.0039004188100
2016-10-201066.001078.001064.001072.0038004062400
2016-10-191078.001078.001056.001066.0028002981000
2016-10-181055.001075.001055.001070.0021002240200
2016-10-171075.001075.001058.001058.0018001916800
2016-10-141070.001074.001062.001068.0019002030300
2016-10-131087.001087.001074.001082.0024002596100
2016-10-121069.001079.001064.001066.0084009012300
2016-10-111075.001081.001075.001075.0014001509000
2016-10-071074.001075.001068.001075.0030003216900
2016-10-061087.001087.001067.001074.0029003127600
2016-10-051085.001089.001069.001087.0031003362300
2016-10-041075.001089.001075.001083.0018001944700
2016-10-031048.001067.001045.001058.0030003172300
2016-09-301046.001077.001046.001055.0022002318100
2016-09-291090.001090.001060.001067.0035003723200
2016-09-281040.001090.001040.001070.0040004237600
2016-09-271078.001095.001073.001095.0048005213800
2016-09-261084.001086.001078.001084.0051005527900
2016-09-231084.001084.001072.001077.0033003566200
2016-09-211069.001071.001062.001071.0037003957100
2016-09-201056.001061.001051.001060.0046004854300
2016-09-161058.001060.001046.001056.0018001899300
2016-09-151047.001056.001046.001050.0038003985200
2016-09-141053.001054.001049.001051.0014001472300
2016-09-131055.001055.001046.001053.0011001157300
2016-09-121024.001044.001024.001034.0055005686200
2016-09-091059.001059.001053.001054.0043004546000
2016-09-081050.001055.001050.001053.0020002106300
2016-09-071059.001060.001051.001055.0031003269600
2016-09-061060.001060.001055.001059.0012001269800
2016-09-051060.001060.001050.001050.0037003914400
2016-09-021038.001050.001035.001039.0024002496700
2016-09-011042.001049.001042.001049.0019001988700
2016-08-311044.001045.001037.001041.0025002603400
2016-08-301045.001045.001027.001030.0017001759000
2016-08-291032.001034.001027.001033.0022002267300
2016-08-261030.001032.001020.001025.0029002971300
2016-08-251057.001057.001024.001030.0028002898800
2016-08-241036.001049.001030.001041.00500520500
2016-08-231042.001042.001030.001036.00900929400
2016-08-221041.001041.001034.001038.0022002284000
2016-08-191048.001048.001017.001017.00900929300
2016-08-181018.001021.001010.001015.0025002541300
2016-08-171034.001040.001025.001039.0034003510300
2016-08-161043.001062.001040.001040.0046004853500
2016-08-151043.001055.001043.001048.00900940400
2016-08-121046.001060.001045.001057.0041004308200
2016-08-101064.001064.001049.001063.0027002848900
2016-08-091049.001060.001047.001052.0038004001600
2016-08-081040.001049.001040.001049.0014001462300
2016-08-051035.001035.001029.001035.0011001135500
2016-08-041024.001044.001024.001038.0024002479400
2016-08-031036.001036.001030.001032.0026002682200
2016-08-021043.001065.001036.001050.001000010511900
2016-08-011041.001041.001038.001039.0033003433400
2016-07-291021.001043.001008.001031.0028002881000
2016-07-281021.001040.001021.001035.0026002683200
2016-07-271035.001035.001026.001029.0016001650600
2016-07-261031.001035.001022.001026.0066006785000
2016-07-251016.001031.001016.001031.0049005013100
2016-07-221014.001028.001014.001028.0048004907900
2016-07-211030.001030.001017.001020.0034003472400
2016-07-201022.001025.001010.001019.0030003058200
2016-07-191023.001023.001015.001022.0028002854400
2016-07-151018.001018.001007.001015.00800811500
2016-07-141019.001019.001005.001007.0047004751100
2016-07-131018.001018.001010.001012.0024002433500
2016-07-121002.001020.001000.001006.0057005745200
2016-07-111000.001001.00990.00999.0045004482900
2016-07-081000.001000.00990.00991.0036003576900
2016-07-071008.001010.00991.00996.0059005890000
2016-07-06991.001008.00991.00998.0019001895300
2016-07-051004.001004.00991.001000.0024002401800
2016-07-041010.001012.00980.001001.0040003986300
2016-07-011011.001011.001005.001006.0023002315400
2016-06-30990.001009.00984.00992.0028002794800
2016-06-29972.00976.00967.00972.0012001166800
2016-06-28960.00976.00947.00965.0027002613500
2016-06-27933.00976.00930.00960.0048004541900
2016-06-24995.00996.00930.00933.001450014009700
2016-06-231000.001003.00994.00996.0027002689900
2016-06-221008.001008.00998.001003.0019001905100
2016-06-21991.001001.00990.001001.0026002589400
2016-06-20976.001010.00976.00999.0026002583400
2016-06-17977.00977.00974.00975.00900878100
2016-06-16984.00988.00973.00974.0054005294900
2016-06-15983.00990.00983.00984.0019001871300
2016-06-141000.001000.00986.00988.0036003571800
2016-06-13997.001000.00984.00989.0079007845200
2016-06-101007.001007.00993.00995.0041004120800
2016-06-09990.00997.00987.00997.001000991200
2016-06-081000.001000.00993.00997.0015001494100
2016-06-07993.001004.00993.00998.0029002887600
2016-06-06980.001006.00980.00993.0046004571300
2016-06-03997.00997.00980.00992.001020010037900
2016-06-02983.00999.00982.00985.0091008963700
2016-06-011034.001035.00998.001000.0085008567900
2016-05-311017.001019.001000.001006.0050005029100
2016-05-30997.001002.00992.001002.0075007476800
2016-05-271011.001011.00994.00997.0019001898300
2016-05-26993.001020.00993.00996.0025002515500
2016-05-25994.001012.00993.00993.0027002693300
2016-05-24994.00995.00991.00994.0016001589800
2016-05-23996.00997.00990.00992.0015001490400

   ※ 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