[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 
2017-10-232450.002516.002450.002486.0073000181209900
2017-10-202403.002429.002396.002429.0042300102152300
2017-10-192380.002435.002380.002424.0046400112035000
2017-10-182376.002388.002362.002382.003530083870000
2017-10-172339.002400.002339.002376.0070500167502400
2017-10-162345.002345.002316.002339.002060047991700
2017-10-132357.002357.002326.002338.001360031884700
2017-10-122311.002368.002288.002325.0055800129929300
2017-10-112308.002312.002270.002271.002340053473100
2017-10-102342.002343.002304.002326.003980092349500
2017-10-062300.002318.002273.002285.003920089893400
2017-10-052293.002310.002282.002296.0050500115845100
2017-10-042299.002299.002276.002286.001680038361400
2017-10-032269.002323.002269.002310.0049800114766900
2017-10-022325.002325.002251.002251.0084000192248400
2017-09-292345.002345.002297.002301.003500080652000
2017-09-282305.002355.002299.002345.003400079223000
2017-09-272310.002334.002293.002296.0055000127399000
2017-09-262290.002329.002290.002314.003400078674000
2017-09-252298.002331.002298.002331.002200050853000
2017-09-222350.002350.002315.002315.003000069919000
2017-09-212349.002381.002333.002342.003000070655000
2017-09-202409.002409.002349.002349.002600061795000
2017-09-192355.002447.002355.002411.0073000175458000
2017-09-152249.002364.002249.002364.00150000346689000
2017-09-142294.002294.002270.002274.004200095676000
2017-09-132290.002312.002290.002300.0099000228207000
2017-09-122244.002285.002237.002270.003600081482000
2017-09-112234.002242.002224.002242.0075000167481000
2017-09-082219.002226.002207.002225.002700059814000
2017-09-072210.002230.002209.002230.001900042182000
2017-09-062199.002217.002193.002210.0047000103534000
2017-09-052184.002203.002184.002194.003100067927000
2017-09-042183.002197.002183.002184.002200048103000
2017-09-012235.002235.002171.002183.0063000138272000
2017-08-312170.002235.002159.002235.0064000140585000
2017-08-302125.002148.002120.002143.002800059709000
2017-08-292111.002133.002111.002120.001400029652000
2017-08-282174.002174.002129.002135.002500053721000
2017-08-252170.002176.002159.002174.00800017353000
2017-08-242180.002180.002167.002180.002300050050000
2017-08-232198.002198.002185.002187.001700037210000
2017-08-222198.002198.002178.002188.002000043714000
2017-08-212195.002198.002185.002198.001800039398000
2017-08-182180.002212.002180.002193.003600079119000
2017-08-172202.002216.002182.002203.001700037349000
2017-08-162220.002240.002196.002196.002300050973000
2017-08-152166.002215.002166.002215.004400096886000
2017-08-142188.002188.002141.002154.0055000118807000
2017-08-102166.002171.002166.002168.002500054218000
2017-08-092167.002195.002130.002171.0084000181069000
2017-08-082201.002215.002161.002167.00138000302588000
2017-08-072168.002180.002155.002160.00184000398527000
2017-08-042089.002136.002081.002125.0067000141289000
2017-08-032093.002095.002086.002094.001700035563000
2017-08-022095.002105.002089.002093.001600033489000
2017-08-012118.002118.002089.002101.003800079715000
2017-07-312127.002127.002106.002115.004700099327000
2017-07-282175.002180.002149.002151.0054000116739000
2017-07-272189.002195.002164.002175.0070000152530000
2017-07-262211.002220.002194.002200.002500055242000
2017-07-252210.002220.002207.002208.003900086280000
2017-07-242202.002215.002202.002215.003700081714000
2017-07-212224.002224.002210.002215.004500099711000
2017-07-202184.002208.002184.002205.002300050590000
2017-07-192223.002228.002188.002196.003300072786000
2017-07-182234.002245.002223.002223.002300051406000
2017-07-142230.002249.002229.002249.003000067193000
2017-07-132227.002241.002225.002230.003200071371000
2017-07-122245.002249.002227.002227.001900042448000
2017-07-112255.002259.002235.002245.0046000103270000
2017-07-102305.002305.002251.002255.0048000108946000
2017-07-072326.002338.002298.002305.0048000111351000
2017-07-062358.002365.002339.002343.002600061121000
2017-07-052348.002368.002339.002353.002900068198000
2017-07-042309.002337.002309.002337.002600060373000
2017-07-032310.002318.002297.002315.0054000124692000
2017-06-302260.002265.002249.002260.0070000158222000
2017-06-292268.002268.002223.002255.0058000130792000
2017-06-282230.002273.002230.002259.0063000142138000
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

   ※ 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