[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 
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
2016-05-20995.001000.00993.00998.0038003786400
2016-05-191000.001000.00994.00996.0012001196100
2016-05-18992.001014.00992.00992.0054005398800
2016-05-171019.001019.00988.00991.0046004596100
2016-05-161006.001006.00987.00987.0027002681600
2016-05-131002.001020.00991.00991.0078007793900
2016-05-12996.001013.00992.001010.0012001198300
2016-05-111029.001031.00998.001011.0036003655900
2016-05-101000.001030.001000.001027.0027002747000
2016-05-09982.001004.00980.00997.0038003780800
2016-05-061014.001014.00990.001006.0043004300500
2016-05-02994.001008.00991.001001.0091009093800
2016-04-281018.001048.001011.001014.001340013749700
2016-04-271047.001060.001010.001017.003070031465400
2016-04-261011.001044.001011.001024.0082008397000
2016-04-251024.001024.001006.001011.0041004153900
2016-04-221021.001027.001008.001016.0063006397100
2016-04-211005.001029.001005.001021.0061006194200
2016-04-201030.001030.001004.001005.0031003144100
2016-04-191001.001020.001001.001012.0028002833200
2016-04-18992.001012.00989.001002.0041004092800
2016-04-151034.001045.001013.001029.0048004957100
2016-04-141002.001027.001000.001018.0062006245300
2016-04-131003.001015.00986.001008.0055005507600
2016-04-12990.001005.00975.00988.0046004552300
2016-04-111000.001000.00970.00975.0051005003400
2016-04-081038.001038.00977.001000.0080008004300
2016-04-071003.001030.00998.001020.0075007586000
2016-04-061047.001047.001002.001017.0045004593400
2016-04-051065.001065.001005.001019.0070007178700
2016-04-041050.001050.001021.001035.0056005792500
2016-04-011070.001070.001021.001021.0090009310800
2016-03-311072.001079.001040.001040.0043004542900
2016-03-301078.001078.001038.001072.0050005328700
2016-03-291071.001078.001050.001078.0064006830700
2016-03-281081.001099.001081.001097.0072007829200
2016-03-251100.001117.001080.001084.001740018970200
2016-03-241088.001096.001065.001083.0081008788000
2016-03-231088.001089.001067.001088.0085009160100
2016-03-221080.001094.001080.001088.0067007273400
2016-03-181098.001108.001052.001071.001230013267300
2016-03-171108.001123.001108.001112.0055006113800
2016-03-161139.001139.001113.001116.0069007739200
2016-03-151165.001165.001110.001135.001740019712100
2016-03-141165.001165.001152.001155.001870021711400
2016-03-111076.001140.001076.001137.003620040503300
2016-03-101021.001070.001016.001060.001580016469800
2016-03-09984.001019.00976.001015.003010029943400
2016-03-08955.00960.00947.00954.0061005809400
2016-03-07959.00959.00950.00955.0021002004900
2016-03-04930.00950.00930.00946.0018001687400
2016-03-03931.00937.00921.00937.0035003252500
2016-03-02903.00918.00897.00916.0030002731900
2016-03-01914.00914.00900.00910.0037003349700
2016-02-29914.00933.00890.00915.0069006323900
2016-02-26915.00922.00900.00914.0047004282800
2016-02-25907.00913.00897.00912.0088007977900
2016-02-24860.00888.00860.00877.0038003310400
2016-02-23874.00889.00860.00870.00106009230100
2016-02-22875.00875.00865.00867.0032002793300
2016-02-19870.00880.00865.00878.0068005948400
2016-02-18860.00918.00860.00877.0035003080400
2016-02-17869.00880.00830.00838.00115009818700
2016-02-16869.00893.00865.00866.001780015585900
2016-02-15895.00900.00875.00875.002440021596700
2016-02-12931.00933.00891.00895.001340012282000
2016-02-10982.00991.00960.00976.0075007311200
2016-02-09993.001005.00974.00978.0064006304500
2016-02-08993.001023.00990.001004.0048004853200
2016-02-051028.001028.001001.001005.0015001506700
2016-02-041039.001039.001006.001006.0016001616700
2016-02-031030.001030.001006.001009.0044004464700
2016-02-021014.001071.001014.001034.0088009139900
2016-02-011002.001033.001002.001019.0052005279100
2016-01-29993.001006.00988.00999.0057005674400
2016-01-28979.00992.00979.00983.0030002953800
2016-01-27978.00995.00978.00993.0064006317100
2016-01-26995.00995.00966.00970.001910018673900
2016-01-251049.001049.001010.001022.0033003397200
2016-01-22982.001003.00982.001003.0049004890200
2016-01-21990.001002.00979.00979.0076007517300
2016-01-201003.001014.00996.00996.0039003915000
2016-01-191019.001023.00999.001007.001270012851200
2016-01-181026.001037.001025.001029.0032003297400
2016-01-151060.001084.001035.001039.0048005019100
2016-01-141076.001106.001029.001049.001040010829400
2016-01-131051.001085.001051.001077.0041004395000
2016-01-121075.001076.001050.001052.0062006580500
2016-01-081065.001099.001065.001075.0024002569600
2016-01-071087.001093.001087.001087.0035003814000
2016-01-061140.001140.001093.001102.0034003764900
2016-01-051127.001144.001115.001115.0044004958300
2016-01-041113.001165.001113.001127.0073008349600
2015-12-301130.001148.001128.001128.0047005362200
2015-12-291110.001147.001110.001132.00920010449400
2015-12-281064.001135.001064.001110.001050011546000
2015-12-251086.001086.001041.001050.002240023732900
2015-12-241118.001121.001037.001087.002120022969600
2015-12-221118.001129.001118.001122.001160013035000
2015-12-211135.001140.001105.001129.002030022967100
2015-12-181139.001140.001131.001135.001400015888100
2015-12-171140.001145.001130.001139.001810020570700
2015-12-161136.001140.001133.001137.001080012270200
2015-12-151140.001149.001132.001135.001030011716300
2015-12-141143.001148.001131.001141.0057006489000
2015-12-111150.001153.001143.001143.001030011831200
2015-12-101140.001144.001135.001136.0064007285400
2015-12-091142.001150.001142.001150.0042004810800
2015-12-081143.001145.001138.001141.001060012104000
2015-12-071152.001155.001148.001150.001170013467800
2015-12-041149.001150.001141.001148.001010011585200
2015-12-031148.001149.001141.001149.0087009965700

   ※ 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