[7291 東証2部] 日本プラスト 日足 時系列データ

[7291 東証2部] 日本プラスト (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171118.001138.001118.001121.003040034210500
2017-11-161114.001129.001108.001112.004990055737100
2017-11-151170.001171.001124.001124.006180070636600
2017-11-141180.001188.001166.001170.002310027207800
2017-11-131230.001230.001174.001179.006250074426000
2017-11-101209.001231.001208.001218.003300040110200
2017-11-091228.001247.001208.001221.004280052550800
2017-11-081225.001232.001222.001232.002410029593600
2017-11-071224.001238.001224.001229.001940023903100
2017-11-061239.001239.001225.001231.001450017843900
2017-11-021227.001245.001226.001239.002750033983300
2017-11-011215.001225.001212.001225.003260039721600
2017-10-311198.001216.001190.001214.001610019329700
2017-10-301194.001200.001188.001200.001730020666200
2017-10-271193.001197.001189.001189.001370016318300
2017-10-261182.001196.001181.001188.002130025269000
2017-10-251197.001204.001185.001185.003600042963700
2017-10-241194.001198.001190.001193.002150025647000
2017-10-231193.001200.001188.001199.002120025317300
2017-10-201204.001204.001185.001193.002700032281500
2017-10-191209.001212.001204.001204.002240027066600
2017-10-181217.001219.001208.001213.002250027323200
2017-10-171228.001228.001216.001221.001460017825300
2017-10-161230.001230.001216.001222.001830022356100
2017-10-131228.001234.001217.001230.003410041735800
2017-10-121240.001240.001230.001235.001670020638400
2017-10-111230.001240.001228.001238.002000024697600
2017-10-101228.001232.001223.001230.001570019263000
2017-10-061229.001241.001229.001235.001370016889100
2017-10-051240.001243.001227.001229.002400029654900
2017-10-041233.001253.001232.001243.003230040073400
2017-10-031227.001232.001219.001232.001880023093900
2017-10-021220.001226.001212.001226.001490018185400
2017-09-291229.001232.001210.001220.002950036145300
2017-09-281213.001236.001213.001235.002290028095500
2017-09-271210.001218.001209.001211.001360016489400
2017-09-261214.001228.001210.001219.007650093228700
2017-09-251219.001223.001210.001214.002380028958300
2017-09-221225.001236.001209.001213.003740045670100
2017-09-211222.001237.001221.001230.002380029259300
2017-09-201234.001234.001211.001222.003070037476300
2017-09-191231.001241.001224.001231.003250040070400
2017-09-151217.001236.001217.001228.002150026342700
2017-09-141239.001247.001222.001222.002020024959400
2017-09-131218.001245.001218.001243.003160038982100
2017-09-121199.001216.001194.001215.002610031524300
2017-09-111175.001200.001173.001178.005250062181800
2017-09-081190.001194.001169.001174.003460040929600
2017-09-071209.001215.001192.001193.002350028279500
2017-09-061193.001202.001182.001195.003830045611700
2017-09-051242.001259.001198.001213.004080050050500
2017-09-041257.001260.001232.001241.004700058547400
2017-09-011268.001274.001254.001266.004920062211800
2017-08-311274.001283.001262.001267.002940037409000
2017-08-301268.001276.001264.001274.002270028825000
2017-08-291260.001271.001260.001269.001530019383400
2017-08-281269.001274.001257.001274.002920037024300
2017-08-251250.001270.001249.001269.005790073040600
2017-08-241230.001250.001230.001246.002790034740300
2017-08-231246.001247.001229.001234.004030049770500
2017-08-221215.001235.001212.001225.003740045789300
2017-08-211233.001233.001210.001221.003770046022400
2017-08-181252.001258.001231.001234.004170051907300
2017-08-171264.001279.001254.001269.004850061495900
2017-08-161278.001284.001261.001261.004850061491500
2017-08-151289.001307.001278.001278.005690073515900
2017-08-141263.001291.001258.001278.00135500172827500
2017-08-101318.001331.001310.001318.006060079914100
2017-08-091320.001333.001311.001324.007060093159500
2017-08-081335.001338.001328.001329.004320057580900
2017-08-071324.001334.001320.001328.002500033209800
2017-08-041312.001325.001298.001319.004420058171500
2017-08-031326.001334.001310.001310.004010052915000
2017-08-021284.001335.001282.001335.0091500119640800
2017-08-011307.001319.001282.001284.006810088226500
2017-07-311310.001327.001303.001312.003970052050000
2017-07-281320.001324.001310.001310.004720062182100
2017-07-271318.001323.001312.001320.004290056597000
2017-07-261319.001329.001318.001320.004120054467400
2017-07-251328.001328.001315.001319.004120054424900
2017-07-241320.001329.001308.001329.004820063615800
2017-07-211323.001328.001313.001320.004420058413100
2017-07-201320.001330.001306.001323.003990052744800
2017-07-191325.001327.001315.001322.004860064183300
2017-07-181311.001329.001305.001321.005530072906800
2017-07-141320.001325.001309.001312.006970091741000
2017-07-131340.001343.001318.001322.00131000174490200
2017-07-121328.001345.001327.001332.005670075740200
2017-07-111353.001354.001317.001335.004720063067600
2017-07-101349.001360.001334.001338.006390086163900
2017-07-071340.001354.001318.001340.00195600261779600
2017-07-061350.001356.001328.001340.00201700269937500
2017-07-051354.001371.001340.001342.00129900175984800
2017-07-041325.001381.001315.001326.00285300385642900
2017-07-031300.001368.001288.001313.00451700602253000
2017-06-301283.001300.001282.001300.004960063983600
2017-06-291309.001317.001286.001308.006780088507800
2017-06-281348.001348.001271.001289.00132400172883600
2017-06-271278.001342.001276.001333.00163700215159300
2017-06-261230.001273.001230.001265.006160077477900
2017-06-231267.001269.001232.001240.006970086915800
2017-06-221255.001279.001255.001264.004020050835700
2017-06-211268.001273.001246.001254.006180077795600
2017-06-201300.001303.001267.001273.006020077090200
2017-06-191340.001342.001281.001290.00133500174377000
2017-06-161350.001387.001306.001312.00445100596112100
2017-06-151274.001282.001268.001276.0085300108706500
2017-06-141273.001274.001257.001271.005670071934400
2017-06-131229.001266.001226.001262.0081400101810300
2017-06-121223.001234.001210.001231.006330077480000
2017-06-091211.001218.001204.001218.004180050602700
2017-06-081217.001222.001210.001214.005420065863600
2017-06-071197.001211.001190.001210.003580043047100
2017-06-061214.001214.001190.001190.0085100102194500
2017-06-051213.001217.001202.001214.007860095176400
2017-06-021184.001211.001184.001205.008050096213500
2017-06-011162.001177.001161.001173.003770044036600
2017-05-311174.001178.001156.001168.005670066213800
2017-05-301200.001202.001174.001180.006200073347400
2017-05-291242.001242.001200.001200.006160074925600
2017-05-261252.001254.001213.001213.0094200115923300
2017-05-251223.001263.001223.001251.00117400146488100
2017-05-241209.001230.001202.001221.006200075630900
2017-05-231216.001216.001199.001201.006520078632700
2017-05-221223.001226.001200.001200.007550091669800
2017-05-191200.001205.001178.001198.008140097264100
2017-05-181180.001205.001172.001189.00138100163545800
2017-05-171240.001253.001213.001219.00158400195192500
2017-05-161263.001284.001231.001240.00137400172047100
2017-05-151222.001270.001196.001246.00564200697745600
2017-05-121440.001443.001372.001432.00111400158283400
2017-05-111486.001486.001441.001460.00101700148372800
2017-05-101469.001500.001463.001486.00102200151820300
2017-05-091485.001497.001462.001469.0072200106853100
2017-05-081498.001500.001475.001487.00137200204621400
2017-05-021416.001469.001415.001455.00163900237028800
2017-05-011370.001432.001370.001428.00175800246693300
2017-04-281350.001380.001331.001368.00151200206591200
2017-04-271320.001373.001305.001343.00220700297685300
2017-04-261308.001332.001308.001314.00129100170069700
2017-04-251273.001304.001266.001293.0087200112379800
2017-04-241288.001289.001262.001264.007060089881500
2017-04-211265.001288.001265.001271.0097100123938400
2017-04-201234.001250.001234.001240.00114300142120900
2017-04-191163.001205.001163.001198.005500065491800
2017-04-181161.001180.001159.001170.004050047460600
2017-04-171150.001155.001137.001148.003750042952500
2017-04-141165.001191.001151.001164.003000035097900
2017-04-131144.001176.001144.001170.005030058200100
2017-04-121228.001228.001171.001174.00100000118798900
2017-04-111239.001249.001230.001244.003880048150700
2017-04-101227.001261.001227.001244.006640082937400
2017-04-071204.001227.001190.001224.0091900111129500
2017-04-061227.001229.001173.001189.00101700121563100
2017-04-051226.001250.001212.001239.0095700117720200
2017-04-041247.001248.001213.001233.00155700191219200
2017-04-031259.001262.001225.001247.00129800161354400
2017-03-311259.001272.001250.001259.00103900131275700
2017-03-301208.001259.001206.001246.00115900143577400
2017-03-291218.001228.001204.001208.006390077570600
2017-03-281195.001216.001193.001208.00104100124840200
2017-03-271190.001203.001173.001195.0088500105277000
2017-03-241188.001223.001183.001195.005720068580600
2017-03-231191.001200.001181.001188.006400076139000
2017-03-221200.001218.001190.001194.00131300157936300
2017-03-211290.001290.001227.001230.00245700306435600
2017-03-171321.001327.001295.001298.0080900105982000
2017-03-161285.001317.001273.001314.006910089957000
2017-03-151294.001300.001267.001282.006410082144000
2017-03-141317.001325.001299.001302.005270069061700
2017-03-131327.001337.001313.001326.005130067844200
2017-03-101326.001331.001316.001328.004650061503900
2017-03-091308.001334.001303.001315.004280056404500
2017-03-081328.001328.001296.001303.006730088245800
2017-03-071308.001348.001305.001337.00131100174271100
2017-03-061311.001315.001306.001308.003410044650400
2017-03-031310.001320.001301.001311.005250068864400
2017-03-021309.001314.001291.001310.00134000175090300
2017-03-011260.001284.001253.001279.004110052082000
2017-02-281243.001259.001243.001255.005230065495500
2017-02-271260.001274.001240.001241.00102100128856700
2017-02-241294.001294.001272.001272.007620097537200
2017-02-231289.001305.001281.001294.0087300113005100
2017-02-221241.001320.001241.001293.00381600491672600
2017-02-211211.001239.001207.001237.0085300104801000
2017-02-201216.001219.001211.001214.003580043492700
2017-02-171225.001229.001210.001220.005190063188800
2017-02-161219.001229.001202.001229.006340077156300
2017-02-151212.001234.001211.001232.007130087036100
2017-02-141224.001232.001208.001208.00114400139862200
2017-02-131213.001250.001200.001210.00256300313185300
2017-02-101083.001255.001083.001190.00420500495915500
2017-02-091062.001068.001054.001065.002710028740900
2017-02-081028.001071.001027.001060.005090053459100
2017-02-071035.001035.001024.001027.001240012771100
2017-02-061026.001035.001025.001032.001820018749800
2017-02-031018.001043.001015.001016.005930060951500
2017-02-021029.001035.001012.001013.001680017166500
2017-02-011020.001022.001011.001022.001790018186800
2017-01-311024.001031.001015.001020.001810018482400
2017-01-301030.001033.001024.001030.002200022628100
2017-01-271040.001048.001029.001030.002900030024300
2017-01-261035.001048.001027.001036.002880029914100
2017-01-251028.001033.001021.001022.001620016619100
2017-01-241019.001025.001002.001015.005360054315200
2017-01-231032.001040.001011.001027.002900029777700
2017-01-201031.001054.001031.001041.001610016733100
2017-01-191041.001064.001032.001054.007230075771700
2017-01-181006.001031.00997.001025.005470055271200
2017-01-171039.001039.001016.001016.004020041192600
2017-01-161064.001064.001037.001039.006290065917700
2017-01-131040.001078.001026.001075.008820092799300
2017-01-121059.001065.001047.001048.005690060007500
2017-01-111092.001095.001063.001064.006690072020700
2017-01-101111.001115.001088.001095.003570039287200
2017-01-061128.001135.001115.001118.002640029630200
2017-01-051126.001149.001123.001147.00107600122554800
2017-01-041100.001125.001100.001123.0094100104801000
2016-12-301078.001100.001078.001095.007050076930100
2016-12-291060.001092.001050.001090.00105200112904000
2016-12-281042.001074.001038.001060.004430046798600
2016-12-271031.001042.001030.001037.003770039039700
2016-12-261046.001046.001035.001035.005810060396700
2016-12-221060.001060.001035.001039.005100053280700
2016-12-211075.001075.001057.001059.002470026326100
2016-12-201053.001076.001053.001075.003320035292900
2016-12-191059.001064.001052.001052.004750050274900
2016-12-161080.001080.001057.001065.004130044058200
2016-12-151070.001087.001060.001063.002490026604600
2016-12-141070.001075.001062.001065.002490026557500
2016-12-131075.001087.001067.001077.004260045914900
2016-12-121100.001114.001086.001086.004350047867200
2016-12-091092.001103.001092.001097.004330047572000
2016-12-081094.001110.001091.001092.003790041693200
2016-12-071089.001100.001088.001092.005350058610300
2016-12-061068.001088.001067.001088.007370079442000
2016-12-051067.001067.001055.001063.005100054208400
2016-12-021051.001065.001051.001065.005740060815400
2016-12-011055.001068.001050.001056.00111200117611500
2016-11-301023.001034.001019.001025.001680017237200
2016-11-291022.001026.001019.001023.001100011246500
2016-11-281028.001028.001011.001025.001540015752100
2016-11-251035.001038.001018.001026.002570026436900
2016-11-241043.001047.001034.001038.002500026008900
2016-11-221036.001047.001033.001034.001600016593500
2016-11-211049.001049.001041.001041.002320024220000
2016-11-181055.001057.001032.001044.003000031397300
2016-11-171028.001052.001016.001047.004870050544900
2016-11-161029.001030.001018.001024.002520025832400
2016-11-151039.001044.001017.001023.002060021202200

   ※ 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。 

Twitter