[7301 東証2部] 宮田工 日足 時系列データ

[7301 東証2部] 宮田工 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-27206.00215.00206.00215.009200019331000
2009-07-24205.00206.00203.00205.00330006765000
2009-07-23205.00207.00205.00207.00160003289000
2009-07-22203.00207.00203.00206.00460009455000
2009-07-21203.00205.00202.00205.00180003678000
2009-07-17199.00199.00198.00198.00190003780000
2009-07-16202.00204.00200.00200.00170003436000
2009-07-15204.00204.00199.00202.00170003428000
2009-07-14199.00204.00196.00204.005000993000
2009-07-13201.00206.00201.00206.002000407000
2009-07-10204.00206.00204.00206.0090001844000
2009-07-09210.00210.00206.00207.00200004155000
2009-07-0800
2009-07-07211.00211.00206.00211.00150003118000
2009-07-06213.00213.00210.00210.0050001059000
2009-07-03209.00215.00208.00210.009100018971000
2009-07-02205.00219.00205.00212.007300015477000
2009-07-01206.00208.00204.00205.00250005161000
2009-06-30207.00209.00205.00208.00280005786000
2009-06-29206.00207.00205.00205.00320006602000
2009-06-26202.00206.00201.00201.00140002836000
2009-06-25202.00203.00199.00202.0080001614000
2009-06-24193.00193.00193.00193.001000193000
2009-06-23200.00200.00196.00196.00130002582000
2009-06-22202.00208.00202.00208.00390007976000
2009-06-19201.00201.00201.00201.003000603000
2009-06-18204.00205.00201.00203.00190003886000
2009-06-17200.00202.00200.00201.00140002814000
2009-06-16200.00202.00200.00202.003000604000
2009-06-15199.00206.00199.00202.005300010657000
2009-06-12198.00200.00198.00199.00240004787000
2009-06-11199.00200.00196.00197.005100010096000
2009-06-10198.00200.00197.00200.00170003391000
2009-06-09200.00200.00195.00195.005000990000
2009-06-08198.00198.00198.00198.00250004950000
2009-06-05198.00200.00198.00198.0070001388000
2009-06-04194.00200.00193.00198.00320006313000
2009-06-03194.00198.00194.00198.00220004315000
2009-06-02191.00194.00191.00194.00170003266000
2009-06-01187.00191.00187.00191.00300005669000
2009-05-29185.00186.00185.00185.00300005567000
2009-05-28183.00185.00183.00185.00110002028000
2009-05-27185.00186.00185.00186.00250004631000
2009-05-26181.00185.00181.00183.00160002926000
2009-05-25182.00184.00181.00183.00150002739000
2009-05-22178.00181.00178.00181.00140002507000
2009-05-21179.00180.00178.00178.00290005192000
2009-05-20181.00181.00178.00178.00550009902000
2009-05-19185.00188.00179.00182.0013600024784000
2009-05-18145.00146.00145.00145.003000436000
2009-05-1500
2009-05-14150.00150.00150.00150.005000750000
2009-05-13146.00150.00146.00150.0070001043000
2009-05-12146.00146.00146.00146.004000584000
2009-05-11147.00148.00147.00148.004000589000
2009-05-08149.00149.00148.00148.002000297000
2009-05-07146.00146.00143.00145.00260003768000
2009-05-01149.00149.00140.00143.00280003966000
2009-04-30152.00152.00152.00152.002000304000
2009-04-28155.00155.00155.00155.001000155000
2009-04-27157.00160.00155.00155.0090001414000
2009-04-24156.00156.00156.00156.001000156000
2009-04-23156.00156.00156.00156.001000156000
2009-04-22154.00157.00154.00156.004000623000
2009-04-21157.00157.00157.00157.001000157000
2009-04-20153.00159.00152.00159.004000623000
2009-04-17159.00160.00153.00153.006000936000
2009-04-16153.00160.00153.00159.0070001105000
2009-04-15154.00154.00154.00154.001000154000
2009-04-14154.00155.00154.00155.0070001080000
2009-04-13157.00157.00152.00153.003000462000
2009-04-10146.00148.00146.00148.002000294000
2009-04-09146.00146.00146.00146.001000146000
2009-04-08146.00146.00146.00146.002000292000
2009-04-07145.00145.00145.00145.001000145000
2009-04-06144.00149.00144.00144.00240003480000
2009-04-0300
2009-04-02156.00156.00154.00154.003000466000
2009-04-0100
2009-03-31154.00156.00154.00156.002000310000
2009-03-30156.00156.00156.00156.002000312000
2009-03-27157.00157.00157.00157.001000157000
2009-03-26156.00156.00156.00156.001000156000
2009-03-25159.00161.00156.00161.006000952000
2009-03-24159.00159.00155.00155.0070001100000
2009-03-23155.00156.00155.00156.002000311000
2009-03-19155.00157.00151.00151.003000463000
2009-03-1800
2009-03-1700
2009-03-16146.00146.00146.00146.001000146000
2009-03-13146.00146.00146.00146.001000146000
2009-03-1200
2009-03-11140.00140.00140.00140.005000700000
2009-03-10140.00140.00140.00140.001000140000
2009-03-0900
2009-03-06145.00145.00144.00144.002000289000
2009-03-05145.00149.00145.00149.0070001023000
2009-03-0400
2009-03-03139.00145.00139.00145.007000990000
2009-03-0200
2009-02-2700
2009-02-2600
2009-02-2500
2009-02-2400
2009-02-23150.00150.00150.00150.001000150000
2009-02-20155.00155.00155.00155.001000155000
2009-02-1900
2009-02-18160.00160.00160.00160.005000800000
2009-02-17160.00160.00160.00160.002000320000
2009-02-1600
2009-02-1300
2009-02-12160.00160.00160.00160.001000160000
2009-02-10160.00160.00160.00160.001000160000
2009-02-09169.00169.00165.00165.002000334000
2009-02-06164.00164.00164.00164.003000492000
2009-02-05160.00160.00155.00155.006000940000
2009-02-04160.00161.00160.00161.006000961000
2009-02-03161.00161.00160.00160.006000964000
2009-02-02162.00162.00161.00161.0080001290000
2009-01-30161.00164.00160.00160.003000485000
2009-01-2900
2009-01-28174.00174.00174.00174.001000174000
2009-01-2700
2009-01-26174.00174.00174.00174.001000174000
2009-01-23174.00174.00174.00174.002000348000
2009-01-22172.00172.00172.00172.001000172000
2009-01-21180.00180.00175.00175.003000535000
2009-01-20179.00179.00179.00179.001000179000
2009-01-19177.00185.00177.00185.002000362000
2009-01-16185.00185.00185.00185.004000740000
2009-01-1500
2009-01-1400
2009-01-13185.00185.00185.00185.004000740000
2009-01-09182.00185.00182.00185.002000367000
2009-01-08182.00182.00182.00182.001000182000
2009-01-07181.00183.00179.00183.0080001449000
2009-01-06181.00181.00181.00181.003000543000
2009-01-05180.00180.00179.00180.003000539000
2008-12-30174.00174.00174.00174.001000174000
2008-12-29178.00180.00178.00180.003000536000
2008-12-26178.00178.00178.00178.001000178000
2008-12-25164.00167.00164.00167.0080001321000
2008-12-24164.00164.00163.00163.003000490000
2008-12-22163.00163.00163.00163.002000326000
2008-12-19161.00161.00160.00160.005000803000
2008-12-18161.00164.00161.00164.003000486000
2008-12-17161.00161.00161.00161.001000161000
2008-12-16161.00161.00161.00161.002000322000
2008-12-1500
2008-12-12161.00161.00161.00161.005000805000
2008-12-11162.00162.00161.00161.004000646000
2008-12-10162.00162.00162.00162.003000486000
2008-12-09160.00160.00160.00160.002000320000
2008-12-08166.00166.00161.00161.004000649000
2008-12-05161.00161.00161.00161.002000322000
2008-12-04163.00163.00163.00163.004000652000
2008-12-03160.00160.00160.00160.002000320000
2008-12-0200
2008-12-01161.00161.00161.00161.003000483000
2008-11-28161.00161.00161.00161.002000322000
2008-11-2700
2008-11-26163.00163.00161.00161.004000647000
2008-11-2500
2008-11-21162.00165.00161.00165.0070001134000
2008-11-20166.00167.00165.00165.006000996000
2008-11-19167.00167.00167.00167.0060001002000
2008-11-1800
2008-11-17169.00169.00165.00167.00120002015000
2008-11-14177.00177.00172.00172.00190003307000
2008-11-13175.00180.00175.00175.0080001420000
2008-11-12178.00183.00176.00183.0080001437000
2008-11-11180.00180.00180.00180.005000900000
2008-11-10185.00187.00180.00185.0080001473000
2008-11-07172.00184.00172.00178.00390006889000
2008-11-06176.00186.00169.00186.007600013264000
2008-11-05201.00201.00174.00174.00360006558000
2008-11-04202.00205.00201.00202.0013000026364000
2008-10-31203.00203.00203.00203.0013300026999000
2008-10-30203.00205.00203.00203.0026100053166000
2008-10-29203.00204.00203.00203.0024100049071000
2008-10-28203.00203.00203.00203.0010400021112000
2008-10-27202.00204.00202.00204.0038200077426000
2008-10-24203.00203.00202.00202.0016900034211000
2008-10-23203.00203.00202.00202.0020700041974000
2008-10-22202.00203.00202.00203.0020700041936000
2008-10-21202.00203.00201.00202.00515000103997000
2008-10-20201.00202.00201.00201.0023400047035000
2008-10-17201.00202.00201.00201.0025900052062000
2008-10-16201.00202.00201.00201.0045100090652000
2008-10-15200.00201.00200.00201.00959000192258000
2008-10-14199.00200.00199.00200.0043100085785000
2008-10-10200.00201.00198.00200.001787000356174000
2008-10-0900
2008-10-08124.00127.00124.00124.00200002494000
2008-10-07131.00139.00122.00139.00550007015000
2008-10-06144.00147.00137.00137.00360005038000
2008-10-03150.00153.00148.00152.00460006944000
2008-10-02152.00152.00145.00145.00260003803000
2008-10-01150.00152.00148.00152.00120001796000
2008-09-30146.00146.00145.00146.00390005690000
2008-09-29151.00151.00151.00151.001000151000
2008-09-26151.00151.00151.00151.005000755000
2008-09-25151.00152.00151.00152.003000455000
2008-09-24153.00153.00152.00152.005000761000
2008-09-22157.00157.00150.00150.00160002443000
2008-09-19152.00157.00152.00155.00190002925000
2008-09-18150.00150.00148.00150.00240003587000
2008-09-17154.00156.00150.00150.00350005362000
2008-09-16151.00154.00145.00149.00570008619000
2008-09-12154.00155.00153.00155.00130001999000
2008-09-11152.00155.00152.00155.00120001840000
2008-09-10150.00153.00150.00150.00490007363000
2008-09-09156.00156.00152.00153.00200003085000
2008-09-08147.00157.00147.00157.00580008755000
2008-09-05150.00154.00150.00152.00410006206000
2008-09-04164.00166.00160.00160.00120001955000
2008-09-03172.00172.00162.00166.00460007693000
2008-09-02172.00177.00172.00172.00190003292000
2008-09-01174.00175.00173.00175.00130002254000
2008-08-29177.00177.00175.00176.00190003336000
2008-08-28177.00178.00176.00176.0060001060000
2008-08-27177.00178.00176.00176.0080001412000
2008-08-26178.00178.00177.00177.00100001777000
2008-08-25177.00178.00177.00177.00110001949000
2008-08-22180.00180.00174.00179.00250004428000
2008-08-21180.00180.00178.00178.00270004833000
2008-08-20179.00182.00178.00179.00210003773000
2008-08-19177.00179.00174.00179.00370006504000
2008-08-18178.00179.00177.00177.0090001602000
2008-08-15180.00181.00179.00180.00130002338000
2008-08-14180.00182.00179.00180.00350006318000
2008-08-13181.00188.00180.00183.008600015729000
2008-08-12181.00181.00178.00178.00220003965000
2008-08-11183.00183.00180.00181.00320005803000
2008-08-08182.00183.00176.00179.00530009507000
2008-08-07179.00182.00172.00182.006700011867000
2008-08-06183.00183.00180.00182.00260004726000
2008-08-05184.00184.00180.00182.00210003835000
2008-08-04183.00190.00181.00184.0015700028898000
2008-08-01182.00183.00177.00178.00370006661000
2008-07-31182.00182.00181.00181.00100001814000
2008-07-30183.00183.00180.00181.00200003638000
2008-07-29182.00182.00177.00179.007400013303000
2008-07-28180.00185.00180.00181.008000014529000
2008-07-25178.00179.00178.00179.00170003036000
2008-07-24177.00180.00177.00177.00200003566000
2008-07-23175.00177.00173.00177.00280004880000
2008-07-22177.00177.00174.00174.005000875000
2008-07-18177.00177.00172.00175.00230004010000
2008-07-17174.00176.00171.00175.00360006207000

   ※ 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