[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 
2017-07-211323.001328.001313.001320.004420058413100
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
2016-11-14995.001071.00991.001039.00187800193833100
2016-11-11995.001017.00990.001004.00131900132422200
2016-11-10950.00980.00950.00963.005460052688900
2016-11-09984.00990.00890.00916.006570061716000
2016-11-08985.00990.00983.00983.0059005810600
2016-11-07989.00994.00982.00990.001780017593800
2016-11-04990.00994.00982.00989.002930028974600
2016-11-02997.001001.00992.00995.005150051309200
2016-11-01993.001014.00988.001009.006400063986200
2016-10-31984.00992.00979.00992.003910038524500
2016-10-28976.00983.00973.00982.001270012418900
2016-10-27978.00978.00970.00972.0085008273500
2016-10-26972.00978.00967.00975.001730016794600
2016-10-25972.00974.00970.00973.001940018846700
2016-10-24973.00973.00966.00972.001150011154500
2016-10-21973.00976.00971.00973.001170011399200
2016-10-20971.00972.00965.00969.001850017903800
2016-10-19965.00974.00964.00965.001210011727500
2016-10-18975.00976.00961.00964.002100020352400
2016-10-17964.00967.00962.00967.001470014169700
2016-10-14962.00968.00958.00964.002960028486900
2016-10-13972.00979.00958.00962.004940047618500
2016-10-12983.00983.00965.00970.003880037726600
2016-10-11994.001003.00990.00994.003630036121400
2016-10-07991.00994.00980.00986.002400023672700
2016-10-06998.00999.00992.00997.001700016929900
2016-10-05988.001000.00980.00984.006340062799900
2016-10-04976.00978.00969.00976.002620025490300
2016-10-03985.00988.00973.00974.002690026451100
2016-09-30980.00981.00965.00966.003250031572700
2016-09-29990.00996.00983.00988.002950029196700
2016-09-28990.001002.00988.00990.002450024311100
2016-09-271080.001080.001008.001011.00197000206346000
2016-09-261000.001003.00990.00999.004180041699800
2016-09-231005.001005.00994.00999.003420034258800
2016-09-21990.001005.00975.001004.004320042836900
2016-09-20992.00998.00983.00988.002530025015400
2016-09-16983.001002.00976.00992.002440024212300
2016-09-15981.00984.00969.00973.003300032187200
2016-09-14998.00999.00987.00989.004410043761800
2016-09-131006.001017.001000.001001.004050040679100
2016-09-121005.001016.00999.001000.002900029093900
2016-09-091020.001034.001012.001032.002760028256200
2016-09-081032.001035.001000.001033.006600067434200
2016-09-07995.001035.00977.001034.00104600106167800
2016-09-061008.001045.00999.001007.00144100148042400
2016-09-051001.001008.00995.00997.003370033721000
2016-09-021001.001024.00998.001002.003050030633600
2016-09-01975.001035.00975.001031.00144200146288600
2016-08-31941.001002.00941.00990.00163300159107800
2016-08-30930.00940.00927.00940.002770025823000
2016-08-29929.00933.00923.00927.003530032801200
2016-08-26917.00927.00913.00920.001390012776200
2016-08-25921.00929.00921.00927.0064005921100
2016-08-24916.00931.00916.00926.001150010644200
2016-08-23921.00933.00915.00931.001260011645500
2016-08-22908.00938.00908.00933.004670043199800
2016-08-19915.00920.00906.00913.0086007862400
2016-08-18914.00921.00898.00914.002660024346200
2016-08-17905.00921.00905.00914.001810016613100
2016-08-16916.00924.00911.00911.002990027429100
2016-08-15911.00927.00911.00914.001640015120400
2016-08-12911.00918.00908.00916.001300011874700
2016-08-10920.00926.00909.00911.002960027137700
2016-08-09900.00927.00900.00920.003880035456000
2016-08-08887.00920.00874.00915.006810061338400
2016-08-05875.00879.00868.00876.003370029487500
2016-08-04838.00866.00834.00857.002700023140000
2016-08-03840.00855.00832.00838.002670022468200
2016-08-02855.00855.00846.00846.00100008508700
2016-08-01832.00854.00825.00852.002500021109400
2016-07-29821.00850.00818.00836.002150017791600
2016-07-28835.00841.00822.00830.0092007682300
2016-07-27846.00849.00837.00849.004560038539200
2016-07-26850.00850.00827.00836.001230010260800
2016-07-25843.00856.00839.00851.001260010664100
2016-07-22850.00858.00842.00843.001180010020600
2016-07-21859.00865.00852.00864.002080017889800
2016-07-20850.00855.00842.00852.003680031219700
2016-07-19860.00860.00840.00850.002550021622200
2016-07-15858.00859.00835.00857.002610022260000

   ※ 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