[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 
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
2016-06-211798.001826.001783.001813.00103000185871000
2016-06-201779.001800.001779.001784.004400078718000
2016-06-171792.001830.001778.001778.00100000179841000
2016-06-161868.001869.001773.001791.0067000120818000
2016-06-151873.001898.001833.001849.0082000152127000
2016-06-141935.001966.001854.001900.0080000151306000
2016-06-132022.002022.001973.001973.001000019955000
2016-06-102075.002076.002018.002044.0076000155418000
2016-06-092100.002129.002092.002103.0074000155744000
2016-06-082088.002112.002075.002100.003800079417000
2016-06-072154.002154.002076.002088.004300090118000
2016-06-062054.002154.002054.002105.003700077899000
2016-06-032053.002121.002053.002105.004500094519000
2016-06-022169.002169.002071.002100.0076000160363000
2016-06-012158.002172.002135.002145.0051000109880000
2016-05-312160.002194.002128.002163.00117000252937000
2016-05-302126.002142.002095.002142.0062000131091000
2016-05-272178.002178.002102.002126.0086000183688000
2016-05-262170.002184.002140.002156.0066000142849000
2016-05-252207.002215.002163.002171.0046000100684000
2016-05-242240.002240.002184.002203.0060000132485000
2016-05-232170.002219.002169.002216.004300094476000
2016-05-202120.002193.002100.002180.0089000192167000
2016-05-192069.002098.002069.002098.0049000102395000
2016-05-182055.002107.002043.002063.0086000177601000
2016-05-172079.002134.002079.002134.002100044494000
2016-05-162110.002130.002021.002111.00100000209326000
2016-05-132132.002150.002037.002110.0093000195655000
2016-05-122090.002117.002084.002098.0076000159147000
2016-05-112125.002136.002065.002078.004500094344000
2016-05-102038.002080.002026.002078.003300067923000
2016-05-092053.002059.002027.002038.0051000103959000
2016-05-062046.002087.002037.002053.00114000234141000
2016-05-022012.002043.001970.002026.00117000234257000
2016-04-282074.002139.002046.002097.0083000173934000
2016-04-272045.002115.002045.002074.004000083359000
2016-04-262058.002096.002037.002070.004700097056000
2016-04-252142.002180.002089.002096.0056000118895000
2016-04-222088.002115.002045.002096.0083000172918000
2016-04-212040.002083.002027.002083.0053000109286000
2016-04-201972.002070.001970.002013.00219000440030000
2016-04-191955.001990.001955.001972.00119000234565000
2016-04-181951.001951.001905.001942.0078000150715000
2016-04-151966.001999.001960.001975.0091000179465000
2016-04-142005.002011.001985.002000.00171000342013000
2016-04-131943.001998.001930.001996.00117000231440000
2016-04-121899.001920.001866.001914.0071000135147000
2016-04-111888.001922.001832.001899.004400082827000
2016-04-081911.001987.001856.001928.00157000303619000
2016-04-071999.001999.001862.001874.00194000373468000
2016-04-061870.001870.001786.001828.00296000542360000
2016-04-051965.001965.001902.001909.00109000209586000
2016-04-042050.002070.001944.001962.00129000256743000
2016-04-012220.002221.002063.002070.00110000232500000
2016-03-312235.002248.002176.002176.0068000150613000
2016-03-302213.002249.002187.002197.0074000164187000
2016-03-292237.002324.002236.002261.0062000140228000
2016-03-282314.002338.002271.002289.0085000195637000
2016-03-252185.002309.002163.002275.00144000323880000
2016-03-242143.002161.002113.002140.0085000181915000
2016-03-232102.002150.002100.002115.0076000161066000
2016-03-222084.002120.002059.002070.0086000179007000
2016-03-182083.002091.002027.002064.00160000328140000
2016-03-172142.002165.002084.002103.0087000185053000
2016-03-162171.002191.002128.002141.00146000314298000
2016-03-152181.002220.002181.002220.0057000125373000
2016-03-142201.002221.002191.002203.0068000149840000
2016-03-112162.002210.002136.002198.00107000232919000
2016-03-102073.002190.002073.002161.0060000129020000
2016-03-092098.002104.002065.002065.0078000162607000
2016-03-082135.002177.002113.002139.0096000204554000
2016-03-072185.002215.002152.002156.0078000169884000
2016-03-042197.002233.002172.002190.00166000363829000
2016-03-032180.002213.002175.002197.0076000166498000
2016-03-022175.002260.002175.002219.0083000184507000
2016-03-012214.002214.002125.002145.00101000218327000
2016-02-292171.002247.002154.002182.00111000244688000
2016-02-262166.002200.002106.002171.00185000401290000
2016-02-252051.002219.002034.002145.00184000388746000
2016-02-242100.002126.002003.002031.00137000281150000
2016-02-232128.002137.002081.002099.0053000111386000
2016-02-222078.002125.002071.002079.00119000248395000
2016-02-192097.002097.002052.002063.003200066518000
2016-02-182090.002150.002078.002105.0056000118100000
2016-02-172080.002120.002018.002062.0049000101096000
2016-02-162166.002166.002041.002078.00114000240928000
2016-02-152040.002149.002000.002116.00135000277271000
2016-02-122190.002235.002003.002018.00152000321129000
2016-02-102250.002258.002210.002240.0062000138031000
2016-02-092311.002312.002259.002274.0069000157546000
2016-02-082437.002437.002368.002390.0084000202556000
2016-02-052380.002422.002250.002412.00124000290491000
2016-02-042524.002525.002431.002441.0080000196927000
2016-02-032528.002551.002484.002514.0065000163926000
2016-02-022660.002660.002570.002578.0054000141894000
2016-02-012650.002690.002610.002665.00143000381039000
2016-01-292511.002649.002475.002635.00122000311905000
2016-01-282434.002524.002434.002515.0042000105083000
2016-01-272420.002500.002420.002484.0062000154149000
2016-01-262440.002440.002369.002414.003800091716000
2016-01-252431.002453.002394.002445.00119000288227000
2016-01-222355.002408.002347.002400.0059000140393000
2016-01-212349.002395.002260.002269.0080000187459000
2016-01-202468.002506.002349.002349.0090000217431000
2016-01-192378.002537.002378.002507.00160000394618000
2016-01-182352.002428.002327.002422.00157000374780000
2016-01-152435.002461.002356.002383.0096000232279000
2016-01-142453.002458.002356.002419.00133000320111000
2016-01-132474.002545.002473.002528.0074000186697000
2016-01-122535.002555.002421.002470.00182000454399000
2016-01-082586.002672.002583.002583.00127000332699000
2016-01-072590.002643.002590.002635.00111000291021000
2016-01-062638.002670.002600.002618.0089000233964000
2016-01-052690.002702.002638.002638.0074000196506000
2016-01-042765.002789.002668.002690.00171000466773000
2015-12-302691.002782.002691.002776.00111000305144000
2015-12-292705.002743.002631.002741.00173000465598000
2015-12-282689.002758.002682.002739.00188000510814000
2015-12-252649.002737.002649.002682.00237000637732000
2015-12-242652.002652.002585.002599.0078000204125000
2015-12-222597.002669.002566.002652.00226000591522000
2015-12-212609.002609.002518.002529.00109000277172000
2015-12-182500.002597.002500.002590.00339000863539000
2015-12-172408.002488.002408.002475.00290000710582000
2015-12-162369.002398.002335.002374.00160000378926000
2015-12-152428.002430.002357.002359.0049000117075000
2015-12-142410.002458.002386.002442.00195000474068000
2015-12-112424.002470.002403.002429.00298000723949000
2015-12-102404.002418.002350.002393.0094000224222000
2015-12-092454.002493.002414.002415.00102000249637000
2015-12-082451.002467.002442.002454.00120000294617000
2015-12-072521.002531.002450.002464.00163000406201000
2015-12-042470.002509.002464.002498.00253000630879000
2015-12-032504.002557.002468.002527.00168000419440000
2015-12-022500.002513.002475.002504.00251000627282000
2015-12-012477.002524.002477.002490.00144000359235000
2015-11-302510.002526.002477.002477.00263000656548000
2015-11-272507.002520.002489.002496.0057000142488000
2015-11-262519.002519.002498.002507.002900072787000

   ※ 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