[6022 東証2部] 赤阪鐵工所 日足 時系列データ

[6022 東証2部] 赤阪鐵工所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-192060.002060.002021.002050.0022004487000
2017-10-182044.002050.002001.002050.0020004045900
2017-10-172044.002050.002008.002044.0033006750900
2017-10-162044.002044.002004.002044.0014002825400
2017-10-131990.002044.001990.002044.0033006648600
2017-10-121980.001999.001975.001999.0011002188900
2017-10-111943.001980.001943.001980.0010001960900
2017-10-101940.001950.001940.001950.0011002135000
2017-10-061941.001956.001940.001947.0020003891000
2017-10-051960.001960.001955.001955.007001369500
2017-10-041951.001960.001951.001952.0017003323400
2017-10-031951.001952.001946.001951.0048009348400
2017-10-021951.001951.001951.001951.00100195100
2017-09-291949.001949.001946.001946.0016003115600
2017-09-281948.001948.001945.001947.007001362500
2017-09-271950.001960.001938.001948.006001167900
2017-09-26196.00199.00196.00199.00130002570000
2017-09-25196.00202.00194.00197.00420008328000
2017-09-22196.00196.00195.00195.00180003511000
2017-09-21194.00197.00194.00195.00170003332000
2017-09-20194.00196.00194.00194.00190003693000
2017-09-19192.00202.00192.00194.00420008268000
2017-09-15194.00194.00190.00190.0070001339000
2017-09-14189.00194.00189.00194.00310005935000
2017-09-13190.00191.00189.00189.00250004754000
2017-09-12189.00192.00187.00192.00200003784000
2017-09-11187.00188.00187.00187.00120002249000
2017-09-08185.00187.00185.00187.0060001116000
2017-09-07187.00187.00185.00185.00180003334000
2017-09-06186.00187.00186.00186.00150002792000
2017-09-05191.00191.00186.00188.00330006195000
2017-09-04190.00190.00188.00190.00190003592000
2017-09-01192.00195.00192.00192.00150002899000
2017-08-31191.00191.00191.00191.003000573000
2017-08-30192.00192.00191.00191.003000574000
2017-08-29191.00192.00188.00192.00140002669000
2017-08-28189.00190.00188.00190.00490009260000
2017-08-25190.00192.00189.00192.0090001718000
2017-08-24192.00192.00190.00191.00250004770000
2017-08-23189.00201.00188.00192.009900019414000
2017-08-22188.00189.00186.00186.00370006929000
2017-08-21192.00192.00190.00190.00350006672000
2017-08-18195.00196.00191.00192.00480009264000
2017-08-17196.00201.00196.00198.00340006753000
2017-08-16192.00197.00189.00194.0010800020807000
2017-08-15198.00218.00191.00191.0035000071797000
2017-08-14188.00196.00183.00189.0011500021809000
2017-08-10194.00199.00188.00194.0016100030909000
2017-08-09188.00227.00185.00199.001849000385785000
2017-08-08181.00190.00177.00180.0021700039359000
2017-08-07187.00194.00181.00182.0010400019415000
2017-08-04176.00202.00175.00192.00763000142905000
2017-08-03173.00177.00173.00176.00330005773000
2017-08-02174.00175.00174.00174.0070001219000
2017-08-01171.00174.00171.00174.00130002242000
2017-07-31170.00174.00169.00171.00570009759000
2017-07-28170.00170.00169.00169.00160002717000
2017-07-27170.00173.00169.00173.00230003925000
2017-07-26169.00169.00169.00169.0060001014000
2017-07-25168.00169.00168.00169.00130002189000
2017-07-24170.00170.00169.00169.0060001015000
2017-07-21170.00170.00170.00170.002000340000
2017-07-20174.00174.00169.00170.00490008428000
2017-07-19168.00171.00168.00171.00130002192000
2017-07-18169.00169.00168.00168.00240004040000
2017-07-14169.00169.00169.00169.0090001521000
2017-07-13169.00169.00169.00169.0070001183000
2017-07-12169.00169.00168.00168.00170002869000
2017-07-11168.00173.00167.00167.006200010533000
2017-07-10166.00167.00164.00165.00230003804000
2017-07-07164.00166.00163.00166.00180002943000
2017-07-06165.00165.00164.00164.00280004613000
2017-07-05165.00166.00163.00165.00370006083000
2017-07-04162.00166.00162.00162.00320005213000
2017-07-03164.00164.00161.00162.00450007323000
2017-06-30159.00167.00159.00164.0012900021020000
2017-06-29160.00162.00159.00159.00350005607000
2017-06-28160.00161.00160.00160.00150002405000
2017-06-27159.00159.00159.00159.0080001272000
2017-06-26158.00158.00157.00158.00200003159000
2017-06-23159.00163.00158.00160.00500008009000
2017-06-22159.00160.00159.00160.005000799000
2017-06-21159.00159.00159.00159.002000318000
2017-06-20157.00160.00157.00159.00190002992000
2017-06-19157.00158.00157.00158.0090001418000
2017-06-16157.00157.00155.00156.00110001713000
2017-06-15157.00157.00157.00157.004000628000
2017-06-14154.00158.00154.00157.0070001092000
2017-06-13155.00155.00154.00154.00150002312000
2017-06-12154.00155.00154.00155.00130002007000
2017-06-09154.00154.00154.00154.0070001078000
2017-06-08153.00153.00153.00153.002000306000
2017-06-07153.00153.00153.00153.00140002142000
2017-06-06154.00154.00152.00153.00200003060000
2017-06-05154.00154.00154.00154.0070001078000
2017-06-02155.00155.00153.00154.0080001228000
2017-06-01153.00154.00153.00153.0090001378000
2017-05-31153.00155.00152.00152.00200003056000
2017-05-30153.00153.00152.00153.00490007477000
2017-05-29153.00155.00153.00155.006000922000
2017-05-26155.00155.00153.00153.00120001838000
2017-05-25158.00158.00154.00154.005000775000
2017-05-24155.00156.00155.00156.004000623000
2017-05-23152.00154.00152.00154.00100001526000
2017-05-22154.00154.00154.00154.006000924000
2017-05-19152.00152.00151.00152.00160002427000
2017-05-18151.00153.00151.00153.00230003479000
2017-05-17153.00156.00153.00153.00220003388000
2017-05-16151.00153.00151.00153.0080001213000
2017-05-15159.00163.00149.00153.0012700019757000
2017-05-12163.00163.00162.00162.003000488000
2017-05-11159.00165.00159.00163.007900012803000
2017-05-10160.00160.00158.00159.00470007459000
2017-05-09160.00170.00155.00159.0026000042260000
2017-05-08159.00161.00159.00160.00220003512000
2017-05-02159.00160.00157.00159.00120001905000
2017-05-01159.00159.00154.00157.00110001728000
2017-04-28156.00159.00156.00159.00370005843000
2017-04-27156.00156.00156.00156.004000624000
2017-04-26156.00156.00156.00156.0070001092000
2017-04-25155.00155.00155.00155.003000465000
2017-04-24156.00156.00154.00155.00120001857000
2017-04-21155.00156.00155.00155.00110001706000
2017-04-20156.00156.00156.00156.00230003588000
2017-04-19153.00155.00153.00155.00110001699000
2017-04-18152.00154.00152.00153.00130001997000
2017-04-17150.00152.00150.00152.004000604000
2017-04-14147.00151.00147.00150.00360005348000
2017-04-13150.00151.00150.00151.00190002855000
2017-04-12153.00154.00153.00153.0080001225000
2017-04-11156.00156.00154.00155.004000621000
2017-04-10155.00156.00155.00156.0090001397000
2017-04-07155.00155.00155.00155.001000155000
2017-04-06156.00156.00154.00154.00620009612000
2017-04-05156.00157.00156.00156.00230003603000
2017-04-04159.00160.00154.00157.007400011668000
2017-04-03160.00160.00159.00160.00350005573000
2017-03-31159.00162.00159.00161.00380006110000
2017-03-30159.00160.00159.00159.00110001753000
2017-03-29159.00161.00159.00161.0070001120000
2017-03-28159.00160.00159.00159.00470007474000
2017-03-27161.00162.00159.00161.00200003205000
2017-03-24161.00162.00160.00161.00110001772000
2017-03-23160.00162.00160.00161.0090001451000
2017-03-22160.00160.00157.00160.009000014297000
2017-03-21161.00164.00161.00163.00260004206000
2017-03-17160.00161.00160.00161.00160002564000
2017-03-16160.00161.00159.00160.00490007831000
2017-03-15163.00164.00161.00161.00260004201000
2017-03-14163.00163.00162.00163.00290004713000
2017-03-13163.00167.00163.00163.007300011974000
2017-03-10164.00165.00162.00163.00570009308000
2017-03-09161.00165.00160.00164.0015900025833000
2017-03-08161.00162.00159.00160.00530008478000
2017-03-07162.00162.00160.00161.00140002258000
2017-03-06159.00161.00159.00161.00250003993000
2017-03-03161.00162.00160.00161.00380006090000
2017-03-02160.00166.00160.00162.0029800048585000
2017-03-01160.00160.00158.00159.0012700020206000
2017-02-28157.00160.00156.00160.0013400021320000
2017-02-27158.00158.00156.00157.00220003452000
2017-02-24157.00157.00156.00156.003000469000
2017-02-23156.00157.00156.00157.0070001097000
2017-02-22157.00158.00157.00157.00200003146000
2017-02-21158.00158.00156.00157.00120001884000
2017-02-20156.00157.00155.00157.00350005440000
2017-02-17156.00156.00155.00156.00120001869000
2017-02-16157.00158.00154.00156.00450006992000
2017-02-15158.00158.00158.00158.001000158000
2017-02-14156.00157.00155.00156.00400006209000
2017-02-13155.00157.00155.00156.00280004369000
2017-02-10154.00156.00151.00154.00630009672000
2017-02-09152.00155.00152.00153.00230003526000
2017-02-08153.00153.00152.00152.0070001068000
2017-02-07152.00153.00152.00153.00110001682000
2017-02-06153.00153.00153.00153.0080001224000
2017-02-03153.00156.00152.00152.00630009636000
2017-02-02153.00155.00153.00153.00200003079000
2017-02-01151.00154.00151.00154.00310004726000
2017-01-31153.00158.00152.00152.0011500017777000
2017-01-30154.00155.00153.00153.00310004776000
2017-01-27154.00155.00153.00155.0090001384000
2017-01-26153.00155.00150.00153.00300004564000
2017-01-25153.00154.00153.00153.00130001992000
2017-01-24155.00155.00150.00151.00640009707000
2017-01-23156.00156.00151.00156.00440006749000
2017-01-20157.00157.00155.00156.00150002342000
2017-01-19157.00157.00155.00155.00270004208000
2017-01-18156.00158.00154.00157.009600015043000
2017-01-17155.00158.00153.00156.008200012787000
2017-01-16155.00158.00155.00156.00360005619000
2017-01-13154.00156.00154.00155.00130002008000
2017-01-12156.00156.00154.00154.00200003093000
2017-01-11154.00158.00154.00156.00300004666000
2017-01-10154.00157.00154.00155.00150002329000
2017-01-06152.00156.00152.00154.00430006644000
2017-01-05151.00154.00151.00152.00420006369000
2017-01-04151.00153.00151.00151.00290004391000
2016-12-30150.00152.00150.00151.00160002410000
2016-12-29151.00151.00150.00150.00100001509000
2016-12-28151.00152.00151.00151.00110001663000
2016-12-27150.00150.00149.00149.00180002685000
2016-12-26148.00150.00148.00150.00450006708000
2016-12-22151.00151.00149.00149.00360005383000
2016-12-21156.00156.00150.00151.008500012902000
2016-12-20154.00160.00151.00155.0021800033873000
2016-12-19148.00155.00147.00153.0015400023390000
2016-12-16146.00149.00145.00149.00510007504000
2016-12-15148.00148.00145.00146.00580008462000
2016-12-14150.00150.00146.00147.00620009147000
2016-12-13153.00153.00150.00152.00170002569000
2016-12-12150.00154.00150.00152.00370005629000
2016-12-09150.00152.00150.00150.00280004224000
2016-12-08150.00152.00148.00150.00530007960000
2016-12-07148.00150.00146.00150.00440006502000
2016-12-06146.00147.00146.00146.0070001026000
2016-12-05147.00147.00145.00145.00170002479000
2016-12-02149.00149.00146.00147.00140002066000
2016-12-01148.00150.00148.00149.00140002084000
2016-11-30147.00148.00147.00148.00280004123000
2016-11-29145.00147.00145.00147.006000875000
2016-11-28145.00146.00144.00146.00240003487000
2016-11-25149.00149.00144.00146.00600008786000
2016-11-24151.00151.00148.00148.007600011347000
2016-11-22152.00154.00149.00150.0028000042272000
2016-11-21145.00153.00144.00153.0026000038738000
2016-11-18142.00143.00142.00143.00520007388000
2016-11-17141.00141.00139.00140.009000012621000
2016-11-16139.00146.00137.00142.0043500061570000
2016-11-15139.00139.00136.00137.009800013450000
2016-11-14137.00138.00134.00138.0024600033453000
2016-11-11135.00164.00135.00138.002013000295560000
2016-11-10132.00134.00132.00133.00160002131000
2016-11-09134.00134.00128.00129.00290003788000
2016-11-08134.00135.00134.00134.0080001074000
2016-11-07134.00134.00132.00134.00220002935000
2016-11-04133.00134.00132.00134.004000533000
2016-11-02134.00135.00133.00134.00390005206000
2016-11-01136.00136.00134.00136.00190002575000
2016-10-31138.00145.00135.00136.009900013792000
2016-10-28139.00139.00138.00138.007000971000
2016-10-27138.00140.00138.00139.00150002082000
2016-10-26135.00137.00134.00137.00320004325000
2016-10-25141.00141.00136.00138.00720009975000
2016-10-24131.00144.00130.00139.0019600027236000
2016-10-2100
2016-10-20134.00135.00133.00133.00100001340000
2016-10-19133.00134.00132.00134.006000797000
2016-10-18131.00134.00131.00132.00130001711000
2016-10-17128.00130.00128.00129.007000907000

   ※ 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