[7287 東証2部] 日本精機 日足 時系列データ

[7287 東証2部] 日本精機 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-272224.002249.002224.002230.003800084962000
2017-06-262211.002229.002209.002212.002800062105000
2017-06-232220.002249.002217.002235.0075000167574000
2017-06-222232.002258.002231.002232.0059000132197000
2017-06-212228.002250.002212.002246.0061000136048000
2017-06-202208.002230.002205.002228.0058000128357000
2017-06-192201.002218.002197.002208.0086000189674000
2017-06-162232.002236.002219.002236.0063000140474000
2017-06-152249.002249.002215.002220.0048000106975000
2017-06-142229.002253.002229.002253.003900087333000
2017-06-132243.002253.002229.002229.004000089707000
2017-06-122250.002255.002241.002243.004300096674000
2017-06-092258.002258.002238.002250.0084000188766000
2017-06-082350.002350.002245.002259.0070000160630000
2017-06-072367.002407.002326.002350.0079000187419000
2017-06-062449.002449.002380.002388.0056000135321000
2017-06-052427.002461.002427.002455.0080000195188000
2017-06-022395.002497.002390.002475.00104000255300000
2017-06-012340.002395.002328.002395.003700087338000
2017-05-312327.002327.002287.002325.003800087734000
2017-05-302288.002312.002272.002305.0065000149592000
2017-05-292280.002295.002280.002288.001400032047000
2017-05-262291.002297.002280.002280.003500080191000
2017-05-252247.002293.002239.002275.0081000183921000
2017-05-242237.002254.002228.002235.001800040364000
2017-05-232241.002245.002221.002230.003000067032000
2017-05-222253.002261.002228.002228.001800040421000
2017-05-192277.002277.002242.002260.003000067627000
2017-05-182250.002276.002213.002276.003100069552000
2017-05-172337.002337.002271.002271.003500080115000
2017-05-162284.002337.002280.002337.00117000268957000
2017-05-152352.002390.002219.002219.0081000188489000
2017-05-122407.002414.002390.002390.001600038410000
2017-05-112409.002409.002381.002400.004000095955000
2017-05-102407.002415.002385.002400.003100074503000
2017-05-092414.002426.002390.002425.003100074953000
2017-05-082392.002415.002378.002415.0081000194638000
2017-05-022333.002343.002333.002342.002300053810000
2017-05-012302.002339.002302.002333.00900020944000
2017-04-282329.002329.002300.002320.001900044069000
2017-04-272305.002313.002301.002307.00900020755000
2017-04-262265.002316.002265.002316.0049000112710000
2017-04-252246.002292.002246.002251.002300052076000
2017-04-242317.002317.002251.002260.003200072604000
2017-04-212243.002280.002243.002267.003600081769000
2017-04-202198.002269.002198.002242.0060000134468000
2017-04-192240.002241.002184.002184.004300095651000
2017-04-182220.002260.002220.002240.002900065089000
2017-04-172275.002275.002205.002219.002500055758000
2017-04-142282.002298.002268.002298.001300029598000
2017-04-132286.002290.002273.002275.003500079947000
2017-04-122308.002308.002271.002286.0047000107560000
2017-04-112287.002300.002281.002297.003400077891000
2017-04-102280.002300.002279.002287.004100093764000
2017-04-072282.002293.002251.002278.0062000140620000
2017-04-062319.002319.002263.002263.002100047892000
2017-04-052380.002380.002319.002319.002100049292000
2017-04-042398.002403.002363.002377.002700064273000
2017-04-032433.002433.002405.002423.002100050853000
2017-03-312427.002436.002395.002395.0052000125748000
2017-03-302411.002420.002395.002396.001500036097000
2017-03-292443.002443.002350.002379.0068000162754000
2017-03-282440.002462.002427.002462.004000097687000
2017-03-272437.002437.002382.002396.003300079491000
2017-03-242384.002435.002382.002421.003000071983000
2017-03-232397.002397.002350.002350.003900092788000
2017-03-222450.002479.002355.002355.0079000191079000
2017-03-212453.002474.002427.002456.0076000186645000
2017-03-172469.002485.002442.002442.00109000268479000
2017-03-162457.002480.002388.002480.00105000256466000
2017-03-152473.002494.002442.002493.0073000180219000
2017-03-142460.002477.002430.002460.0064000157251000
2017-03-132477.002507.002464.002466.0072000179007000
2017-03-102443.002473.002443.002460.003800093433000
2017-03-092405.002429.002371.002429.0051000122615000
2017-03-082402.002402.002364.002370.003000071301000
2017-03-072392.002416.002377.002400.0061000146405000
2017-03-062396.002396.002377.002395.002300054960000
2017-03-032373.002395.002373.002381.002100050074000
2017-03-022369.002378.002356.002365.0048000113552000
2017-03-012328.002366.002328.002364.001300030571000
2017-02-282316.002370.002313.002341.0098000230021000
2017-02-272339.002340.002300.002314.004200097580000
2017-02-242350.002372.002350.002356.001700040112000
2017-02-232350.002381.002350.002370.0046000108867000
2017-02-222350.002350.002330.002347.001500035080000
2017-02-212350.002365.002330.002344.0095000223004000
2017-02-202367.002367.002350.002350.0055000129643000
2017-02-172365.002375.002365.002371.00800018955000
2017-02-162390.002400.002379.002390.0061000145996000
2017-02-152401.002402.002390.002390.0050000119877000
2017-02-142400.002408.002387.002396.0068000163139000
2017-02-132420.002420.002371.002394.001800043116000
2017-02-102387.002407.002374.002379.003300078893000
2017-02-092397.002403.002363.002403.0049000116740000
2017-02-082375.002399.002374.002380.0045000107160000
2017-02-072428.002460.002375.002375.0070000168697000
2017-02-062440.002441.002401.002440.001700041343000
2017-02-032399.002440.002394.002440.0050000120894000
2017-02-022420.002423.002403.002405.001300031379000
2017-02-012430.002434.002410.002410.002700065444000
2017-01-312430.002453.002419.002434.003200078015000
2017-01-302480.002480.002431.002431.001300031869000
2017-01-272495.002510.002480.002481.0045000112061000
2017-01-262450.002494.002449.002485.0045000111238000
2017-01-252477.002477.002427.002431.003700090406000
2017-01-242450.002450.002419.002427.0047000114143000
2017-01-232462.002475.002426.002450.002700066159000
2017-01-202447.002473.002420.002471.002700066338000
2017-01-192469.002469.002445.002445.001700041697000
2017-01-182459.002509.002410.002437.002300055998000
2017-01-172485.002494.002398.002462.0088000214520000
2017-01-162500.002510.002486.002490.003300082370000
2017-01-132524.002524.002505.002514.001600040138000
2017-01-122523.002523.002490.002500.0040000100192000
2017-01-112508.002522.002504.002513.002300057731000
2017-01-102501.002535.002475.002508.00122000307039000
2017-01-062529.002529.002478.002501.003700092461000
2017-01-052560.002560.002525.002542.0048000121738000
2017-01-042516.002567.002516.002563.003500089055000
2016-12-302441.002526.002421.002488.00103000254932000
2016-12-292493.002493.002411.002428.0045000109893000
2016-12-282498.002500.002472.002500.003200079757000
2016-12-272480.002503.002470.002479.003700092010000
2016-12-262505.002505.002482.002482.002300057418000
2016-12-222479.002510.002465.002485.0044000109263000
2016-12-212540.002540.002496.002500.0052000131085000
2016-12-202479.002530.002469.002513.0091000227792000
2016-12-192518.002535.002471.002506.00132000330934000
2016-12-162500.002530.002482.002505.00109000272923000
2016-12-152400.002478.002397.002466.0082000199583000
2016-12-142435.002435.002404.002422.0061000147457000
2016-12-132448.002448.002419.002433.004000097344000
2016-12-122473.002499.002398.002422.0079000192659000
2016-12-092425.002453.002400.002423.00129000314294000
2016-12-082416.002435.002406.002427.0048000116062000
2016-12-072415.002415.002401.002412.002500060185000
2016-12-062427.002448.002388.002403.0070000168091000
2016-12-052425.002440.002391.002393.00130000313818000
2016-12-022400.002424.002381.002412.00105000252769000
2016-12-012369.002400.002336.002398.0099000235504000
2016-11-302364.002364.002319.002319.0072000168171000
2016-11-292357.002374.002328.002355.0059000138903000
2016-11-282365.002407.002351.002400.0097000231433000
2016-11-252367.002406.002367.002374.0048000114127000
2016-11-242364.002434.002340.002367.0068000162422000
2016-11-222300.002343.002267.002319.00110000254275000
2016-11-212256.002321.002248.002298.0080000183139000
2016-11-182240.002259.002234.002256.0049000110151000
2016-11-172160.002248.002151.002240.00109000241609000
2016-11-162101.002197.002099.002193.0080000171902000
2016-11-152057.002073.002037.002069.00109000224763000
2016-11-142046.002062.002027.002057.003600073869000
2016-11-112086.002086.001990.002015.003100062894000
2016-11-102051.002094.002047.002062.0057000117825000
2016-11-092050.002065.002008.002027.00255000520003000
2016-11-082021.002074.002001.002051.00163000332888000
2016-11-072083.002148.002021.002048.00357000736867000
2016-11-041984.002049.001984.002020.0057000114807000
2016-11-022020.002029.002017.002023.001400028305000
2016-11-012023.002047.002023.002035.002600052929000
2016-10-312039.002047.002000.002023.0061000122853000
2016-10-282048.002049.002017.002039.004900099685000
2016-10-272000.002018.001970.002017.0070000139829000
2016-10-261980.001995.001971.001993.004800095247000
2016-10-251980.001985.001980.001980.002400047555000
2016-10-241980.001985.001965.001980.004800095016000
2016-10-211990.002003.001971.001971.00119000236980000
2016-10-201989.001999.001985.001986.002700053681000
2016-10-191964.001991.001953.001991.00107000211323000
2016-10-181980.001985.001975.001978.004400087100000
2016-10-171980.001990.001965.001988.005000098753000
2016-10-141981.001999.001970.001988.0063000124875000
2016-10-132000.002004.001979.001996.004500089469000
2016-10-121979.001996.001976.001982.0062000123216000
2016-10-111971.002001.001971.001988.004400087697000
2016-10-071968.001982.001968.001974.0083000163935000
2016-10-061982.001985.001961.001968.004000078895000
2016-10-051929.001958.001926.001946.004500087673000
2016-10-041898.001905.001888.001901.003500066482000
2016-10-031887.001904.001885.001898.00120000227231000
2016-09-301952.001952.001916.001921.005100098376000
2016-09-291955.001965.001938.001956.002700052747000
2016-09-281884.001965.001884.001929.0076000144429000
2016-09-271900.001900.001864.001867.002800052513000
2016-09-261900.001900.001871.001889.001400026419000
2016-09-231902.001902.001840.001879.0088000163568000
2016-09-211873.001908.001865.001902.0060000112943000
2016-09-201878.001915.001878.001889.00126000239356000
2016-09-161904.001916.001877.001877.0067000126761000
2016-09-151881.001908.001881.001904.003300062611000
2016-09-141940.001950.001911.001914.003800073193000
2016-09-131970.001984.001921.001933.005000097485000
2016-09-121970.001970.001923.001948.0074000143524000
2016-09-091920.001979.001894.001975.0089000174096000
2016-09-081880.001916.001880.001900.003700070417000
2016-09-071950.001950.001872.001889.0090000170955000
2016-09-061933.001986.001933.001957.0074000144368000
2016-09-051957.001975.001930.001953.00135000263996000
2016-09-021957.001957.001900.001917.0081000155581000
2016-09-011951.001967.001931.001944.0055000107153000
2016-08-311862.001973.001862.001951.00258000499670000
2016-08-301817.001898.001808.001881.00475000887790000
2016-08-291735.001818.001735.001793.00203000364365000
2016-08-261706.001749.001658.001735.00192000326755000
2016-08-251722.001744.001703.001722.00107000183859000
2016-08-241737.001762.001703.001722.00114000197364000
2016-08-231807.001807.001721.001737.00147000257354000
2016-08-221819.001819.001787.001788.0057000102351000
2016-08-191783.001826.001782.001796.00106000191074000
2016-08-181830.001847.001796.001800.0061000111405000
2016-08-171808.001872.001772.001860.00157000287267000
2016-08-161817.001817.001784.001790.00127000228408000
2016-08-151813.001835.001795.001800.00122000220542000
2016-08-121803.001806.001776.001787.0085000152482000
2016-08-101794.001794.001761.001765.0075000133308000
2016-08-091792.001815.001774.001794.00154000275949000
2016-08-081730.001816.001713.001793.00241000426225000
2016-08-051665.001681.001626.001679.00148000245763000
2016-08-041630.001666.001626.001665.00125000205727000
2016-08-031625.001628.001572.001600.0088000140774000
2016-08-021660.001674.001646.001665.005300088354000
2016-08-011672.001712.001650.001699.005800097740000
2016-07-291699.001721.001667.001712.00128000217292000
2016-07-281680.001707.001680.001699.004700079674000
2016-07-271690.001725.001690.001707.0094000160766000
2016-07-261719.001719.001688.001688.0071000120791000
2016-07-251680.001722.001667.001707.00141000238712000
2016-07-221700.001703.001661.001680.00130000218745000
2016-07-211753.001769.001700.001704.00166000285891000
2016-07-201689.001702.001680.001685.005000084500000
2016-07-191690.001690.001665.001689.00111000186785000
2016-07-151670.001700.001663.001680.0096000161456000
2016-07-141640.001661.001619.001643.00129000212204000
2016-07-131650.001699.001630.001642.00126000209272000
2016-07-121588.001641.001583.001608.00104000167829000
2016-07-111500.001550.001500.001550.00139000212136000
2016-07-081538.001567.001466.001474.00152000230852000
2016-07-071529.001575.001501.001549.00144000222092000
2016-07-061638.001638.001511.001522.00245000379789000
2016-07-051665.001665.001616.001638.00142000232067000
2016-07-041675.001679.001647.001652.0081000134512000
2016-07-011702.001717.001634.001660.00120000200109000
2016-06-301642.001694.001642.001669.0096000160607000
2016-06-291625.001678.001582.001659.00176000286518000
2016-06-281592.001595.001548.001577.00219000344010000
2016-06-271719.001733.001620.001632.00156000260623000
2016-06-241805.001805.001712.001759.00219000386469000
2016-06-231783.001810.001783.001805.0056000100742000
2016-06-221806.001808.001783.001787.00109000195531000

   ※ 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