[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 
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
2016-07-14850.00858.00841.00849.001240010522500
2016-07-13861.00861.00847.00851.003730031899100
2016-07-12820.00837.00818.00832.004540037611400
2016-07-11770.00802.00770.00793.002970023442200
2016-07-08767.00785.00758.00760.003940030259900
2016-07-07784.00800.00765.00767.003950030797100
2016-07-06820.00823.00780.00792.004340034504500
2016-07-05837.00847.00821.00822.001980016424800
2016-07-04820.00848.00819.00843.003570029844100
2016-07-01833.00846.00824.00826.002920024277000
2016-06-30821.00845.00818.00834.006730056124100
2016-06-29790.00819.00787.00815.006530052316600
2016-06-28770.00784.00746.00777.005210039883700
2016-06-27785.00789.00776.00785.004900038370900
2016-06-24890.00893.00767.00787.0012120097754800
2016-06-23854.00872.00850.00871.002860024510500
2016-06-22882.00885.00854.00855.002760023809400
2016-06-21890.00892.00875.00885.002540022468800
2016-06-20873.00904.00872.00896.004430039610800
2016-06-17862.00872.00804.00863.00118400100462300
2016-06-16896.00897.00841.00846.00119300103187500
2016-06-15896.00910.00895.00897.006320056984300
2016-06-14908.00931.00881.00908.00140700127464200
2016-06-131000.001004.00915.00918.00290000283179700
2016-06-10956.00987.00932.00984.00536200519140400
2016-06-09903.00949.00902.00943.009880092079900
2016-06-08904.00914.00892.00905.005090045982800
2016-06-07909.00918.00901.00904.004420040080400
2016-06-06890.00914.00878.00909.005300047300400
2016-06-03906.00914.00904.00905.002450022239100
2016-06-02931.00936.00901.00906.008340076327200
2016-06-01956.00956.00936.00936.003600034085100
2016-05-31944.00961.00935.00960.006370060521000
2016-05-30930.00950.00929.00942.005360050555500
2016-05-27926.00937.00923.00929.005540051569500
2016-05-26932.00943.00921.00932.008300077498000
2016-05-25927.00938.00922.00924.004920045710800
2016-05-24936.00940.00921.00921.002320021577200
2016-05-23930.00945.00918.00939.006340059150800
2016-05-20913.00940.00912.00937.005440050395400
2016-05-19903.00927.00901.00922.007940072519600
2016-05-18903.00916.00883.00897.009480085338400
2016-05-17907.00923.00895.00915.007320066636300
2016-05-16939.00939.00900.00900.00170800157199500
2016-05-13974.00974.00940.00956.00106700102124200
2016-05-12947.00982.00941.00971.00123900118979700
2016-05-11939.00976.00932.00964.00207200199164900
2016-05-10891.00938.00891.00924.009400085638600
2016-05-09873.00904.00873.00892.00131100116581300
2016-05-06882.00899.00861.00881.008030070326800
2016-05-02859.00882.00857.00867.008050069859100
2016-04-28930.00952.00901.00903.007710071073200
2016-04-27931.00952.00923.00933.006430059915200
2016-04-26962.00964.00936.00945.008580081300300
2016-04-25977.00983.00957.00977.006250060669500
2016-04-22939.00980.00935.00980.00116500111664300
2016-04-21937.00955.00931.00954.0010510099120900
2016-04-20940.00945.00922.00922.003640034005100
2016-04-19912.00938.00912.00931.004140038301400
2016-04-18912.00924.00897.00902.006590060034700
2016-04-15935.00957.00930.00940.003290030942500
2016-04-14942.00964.00934.00943.008450080059100
2016-04-13917.00935.00916.00927.006030055850500
2016-04-12895.00917.00881.00900.006060054769600
2016-04-11884.00902.00865.00886.006830060300300
2016-04-08869.00916.00843.00897.00144300126633900
2016-04-07869.00915.00866.00873.008350074380600
2016-04-06878.00898.00860.00875.006330055712000
2016-04-05909.00930.00885.00893.00169200153553800
2016-04-04935.00952.00908.00911.009270085942400
2016-04-01993.001008.00930.00944.00218300207574600
2016-03-311016.001029.00992.001003.00375100378269400
2016-03-30955.001110.00934.001096.00277300290871800
2016-03-29933.00969.00930.00960.008130077510100
2016-03-28951.00958.00933.00940.00113800107569500
2016-03-25956.00962.00940.00948.004040038392700
2016-03-24969.00969.00942.00952.004200040085700
2016-03-23963.00978.00958.00961.008660083636300
2016-03-22929.00969.00925.00969.00110400105219800
2016-03-18914.00933.00896.00914.006510059245300
2016-03-17939.00965.00885.00916.00163000152506000
2016-03-16942.00942.00924.00930.00114100106569600
2016-03-15910.00940.00910.00936.00200800185701400
2016-03-14855.00907.00850.00901.00297400262429600
2016-03-11829.00846.00815.00844.009340077689000
2016-03-10826.00845.00818.00837.009650080531900
2016-03-09821.00821.00805.00814.008430068440100
2016-03-08859.00859.00800.00830.00215900178211900
2016-03-07862.00866.00843.00846.009420080628200
2016-03-04830.00865.00825.00860.00121800103294400
2016-03-03816.00843.00816.00824.006840056936900
2016-03-02820.00837.00813.00816.008630071164000
2016-03-01810.00811.00785.00790.0011040087735700
2016-02-29819.00847.00819.00820.007450062023900
2016-02-26811.00825.00807.00811.005090041393900
2016-02-25821.00828.00803.00811.005820047424600
2016-02-24820.00829.00783.00812.00130600104740900
2016-02-23838.00877.00792.00844.00251200212141300
2016-02-22806.00824.00802.00818.003460028182800
2016-02-19820.00826.00803.00818.004460036302600
2016-02-18833.00844.00821.00840.004960041397900
2016-02-17810.00829.00781.00818.008990072480700
2016-02-16791.00841.00789.00811.008140066414600
2016-02-15811.00812.00750.00786.00183800143518800
2016-02-12704.00730.00678.00700.0014150099562500
2016-02-10815.00823.00733.00765.00146200112101300
2016-02-09838.00863.00800.00801.00138000112679400
2016-02-08841.00887.00835.00883.006690057754800
2016-02-05888.00890.00836.00861.00131200112686500
2016-02-04898.00908.00871.00903.008150072553000
2016-02-03912.00912.00882.00887.009690086516100
2016-02-02942.00945.00907.00927.00142600131202800
2016-02-01950.00968.00935.00952.00134100127535500
2016-01-29898.00948.00877.00929.00120300109298600
2016-01-28920.00920.00897.00898.005890053334400
2016-01-27928.00961.00919.00924.00109600103040000
2016-01-26928.00928.00891.00898.008100073291200
2016-01-25942.00943.00901.00924.009480087958500
2016-01-22852.00902.00831.00897.009090079237700
2016-01-21856.00895.00810.00810.00142900121658100
2016-01-20912.00917.00852.00853.0010470091596000
2016-01-19886.00919.00886.00912.006440058167800
2016-01-18877.00916.00855.00901.0010730095187500
2016-01-15961.00968.00921.00922.008530079933200
2016-01-14955.00966.00941.00953.0010070095870700
2016-01-13953.00999.00953.00999.007520074252900
2016-01-12981.00993.00929.00933.00133200128161200
2016-01-08973.001025.00972.001011.008340083216900
2016-01-071008.001028.00987.00993.008020080447500
2016-01-061030.001045.001006.001020.007980081827200
2016-01-051057.001063.001013.001027.00187600193419400
2016-01-041114.001116.001069.001076.00107000116590300
2015-12-301143.001143.001115.001120.005750064889000
2015-12-291100.001125.001083.001118.008080089452000
2015-12-281062.001117.001062.001104.00102300112192900
2015-12-251052.001100.001050.001070.00109300116346000
2015-12-241075.001085.001060.001060.00115200123534300
2015-12-221075.001099.001054.001054.00103300110451900
2015-12-211076.001092.001062.001082.009190098981900
2015-12-181109.001130.001089.001090.00105800116925600
2015-12-171138.001143.001116.001125.008080091296700
2015-12-161110.001147.001103.001116.00109600122674800
2015-12-151136.001139.001090.001092.00199400221904700
2015-12-141155.001166.001136.001146.00167500191594000
2015-12-111163.001177.001157.001174.008170095397600
2015-12-101181.001182.001156.001166.00131000153322600
2015-12-091190.001205.001183.001192.00104700124603300
2015-12-081220.001229.001181.001193.00193400231454300
2015-12-071237.001258.001221.001232.00422500523005600
2015-12-041193.001204.001180.001190.00131300156246600
2015-12-031186.001210.001171.001210.00217200258973800
2015-12-021200.001202.001181.001190.00132600158231100
2015-12-011218.001218.001191.001193.00141400169874100
2015-11-301186.001215.001180.001211.00233300280206900
2015-11-271191.001205.001177.001186.00156800186802900
2015-11-261195.001212.001185.001195.00201400241335000

   ※ 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