[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 
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
2016-10-14128.00130.00127.00130.00130001674000
2016-10-13128.00128.00128.00128.001000128000
2016-10-12129.00129.00128.00129.00100001285000
2016-10-11128.00128.00128.00128.003000384000
2016-10-07129.00129.00128.00128.007000897000
2016-10-06129.00129.00128.00128.004000515000
2016-10-05127.00129.00127.00129.00130001662000
2016-10-04125.00128.00123.00128.00470005886000
2016-10-03129.00129.00129.00129.001000129000
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26128.00129.00128.00129.002000257000
2016-09-23130.00130.00130.00130.002000260000
2016-09-21130.00130.00128.00128.00170002189000
2016-09-20134.00134.00130.00131.00110001460000
2016-09-16132.00134.00132.00134.006000798000
2016-09-15132.00133.00132.00132.00160002116000
2016-09-14132.00132.00132.00132.004000528000
2016-09-13130.00130.00130.00130.002000260000
2016-09-12133.00133.00130.00130.002000263000
2016-09-09133.00133.00133.00133.001000133000
2016-09-08131.00132.00131.00132.005000657000
2016-09-07131.00132.00131.00132.005000656000
2016-09-06131.00131.00131.00131.005000655000
2016-09-05133.00133.00131.00131.004000530000
2016-09-02134.00134.00131.00131.007000934000
2016-09-01129.00129.00128.00128.00100001285000
2016-08-31131.00131.00128.00129.00220002832000
2016-08-3000
2016-08-29132.00132.00131.00131.00130001706000
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-23135.00135.00135.00135.001000135000
2016-08-22135.00135.00135.00135.007000945000
2016-08-19134.00134.00134.00134.002000268000
2016-08-1800
2016-08-17133.00133.00133.00133.001000133000
2016-08-16133.00133.00133.00133.001000133000
2016-08-15134.00134.00134.00134.001000134000
2016-08-1200
2016-08-10132.00132.00132.00132.002000264000
2016-08-09132.00132.00132.00132.001000132000
2016-08-08132.00132.00132.00132.001000132000
2016-08-05136.00136.00135.00135.007000950000
2016-08-0400
2016-08-03133.00135.00133.00134.004000536000
2016-08-02135.00135.00135.00135.002000270000
2016-08-01136.00136.00136.00136.00100001360000
2016-07-2900
2016-07-2800
2016-07-27133.00133.00132.00132.007000928000
2016-07-26134.00134.00134.00134.003000402000
2016-07-25138.00138.00134.00134.00160002192000
2016-07-22131.00133.00131.00133.005000657000
2016-07-21132.00132.00130.00130.003000392000
2016-07-20135.00135.00132.00132.00560007538000
2016-07-19130.00134.00129.00134.00140001840000
2016-07-15130.00130.00130.00130.002000260000
2016-07-14129.00130.00129.00130.004000518000
2016-07-13129.00129.00127.00127.004000512000
2016-07-12126.00127.00126.00127.007000887000
2016-07-11123.00123.00123.00123.001000123000
2016-07-08123.00123.00123.00123.001000123000
2016-07-0700
2016-07-06123.00123.00122.00123.007000856000
2016-07-05126.00126.00124.00124.00100001258000
2016-07-04125.00125.00122.00125.007000867000
2016-07-01125.00125.00125.00125.002000250000
2016-06-3000
2016-06-29127.00127.00126.00126.002000253000
2016-06-28122.00122.00122.00122.004000488000
2016-06-27120.00124.00120.00124.00110001333000
2016-06-24129.00129.00121.00122.0090001115000
2016-06-23130.00130.00127.00129.0090001156000
2016-06-22133.00133.00133.00133.003000399000
2016-06-21131.00131.00131.00131.002000262000
2016-06-20129.00129.00129.00129.004000516000
2016-06-17127.00127.00127.00127.004000508000
2016-06-16128.00128.00127.00127.0090001151000
2016-06-15129.00129.00129.00129.005000645000
2016-06-14132.00133.00129.00129.00240003138000
2016-06-13133.00134.00133.00134.00130001731000
2016-06-10135.00135.00135.00135.002000270000
2016-06-0900
2016-06-08135.00135.00135.00135.003000405000
2016-06-07136.00136.00135.00135.0090001217000
2016-06-06135.00135.00135.00135.004000540000
2016-06-0300
2016-06-02135.00135.00135.00135.00190002565000
2016-06-01137.00138.00137.00137.00190002604000
2016-05-31137.00137.00137.00137.005000685000
2016-05-30135.00136.00135.00136.00150002038000
2016-05-2700
2016-05-2600
2016-05-25136.00136.00136.00136.004000544000
2016-05-24136.00136.00135.00136.003000407000
2016-05-23137.00137.00135.00135.007000951000
2016-05-20137.00138.00137.00137.00160002194000
2016-05-19137.00139.00136.00139.0090001239000
2016-05-18137.00138.00135.00138.00110001504000
2016-05-17136.00136.00134.00136.0090001215000
2016-05-16135.00137.00134.00136.00220002976000
2016-05-13144.00145.00137.00137.00690009717000
2016-05-12143.00145.00143.00144.00130001866000
2016-05-11143.00144.00143.00143.0080001145000
2016-05-10143.00143.00142.00143.003000428000
2016-05-09145.00145.00143.00144.00220003172000
2016-05-06140.00146.00138.00146.007300010423000
2016-05-02136.00138.00136.00138.00120001644000
2016-04-28139.00140.00139.00139.006000835000
2016-04-27141.00141.00140.00140.007000983000
2016-04-26141.00141.00139.00139.006000843000
2016-04-25144.00144.00141.00141.00120001718000
2016-04-22143.00143.00143.00143.002000286000
2016-04-21143.00143.00143.00143.0090001287000
2016-04-20141.00143.00141.00143.00180002560000
2016-04-19140.00140.00138.00139.005000695000
2016-04-18140.00140.00137.00138.00120001662000
2016-04-15140.00140.00140.00140.001000140000
2016-04-14142.00142.00140.00140.006000843000
2016-04-13142.00142.00141.00141.004000565000
2016-04-12141.00141.00141.00141.001000141000
2016-04-11142.00142.00142.00142.001000142000
2016-04-08142.00142.00142.00142.005000710000
2016-04-07139.00139.00139.00139.001000139000
2016-04-06136.00137.00136.00137.005000681000
2016-04-05140.00140.00137.00138.00100001386000
2016-04-04138.00140.00138.00140.005000697000
2016-04-01141.00141.00139.00139.00140001952000
2016-03-31141.00141.00141.00141.004000564000
2016-03-30142.00143.00142.00142.006000856000
2016-03-29142.00142.00139.00140.007000979000
2016-03-28142.00143.00141.00141.00160002270000
2016-03-25142.00142.00141.00142.007000989000
2016-03-2400
2016-03-23141.00144.00141.00143.00150002141000
2016-03-22142.00143.00141.00141.0090001278000
2016-03-18140.00142.00138.00142.00130001814000
2016-03-17143.00143.00140.00140.00170002413000
2016-03-1600
2016-03-15142.00142.00141.00142.0080001133000
2016-03-14142.00143.00142.00143.00100001428000
2016-03-11142.00143.00142.00142.004000569000
2016-03-10138.00142.00138.00142.00190002655000
2016-03-09140.00141.00140.00141.002000281000
2016-03-08141.00141.00140.00141.005000703000
2016-03-07144.00144.00143.00143.00140002010000
2016-03-04143.00144.00143.00144.00100001437000
2016-03-03142.00143.00140.00141.00210002969000
2016-03-02141.00142.00141.00142.00100001419000
2016-03-01139.00139.00139.00139.001000139000
2016-02-2900
2016-02-26139.00139.00139.00139.005000695000
2016-02-25136.00140.00136.00138.00130001789000
2016-02-24140.00140.00139.00139.003000418000
2016-02-23141.00141.00141.00141.003000423000
2016-02-22142.00142.00142.00142.007000994000
2016-02-19139.00140.00136.00140.007000963000
2016-02-18141.00141.00139.00139.002000280000
2016-02-17137.00137.00136.00136.002000273000
2016-02-16142.00142.00142.00142.001000142000
2016-02-15136.00140.00136.00140.00150002076000
2016-02-12135.00135.00129.00134.00130001734000
2016-02-10144.00144.00138.00139.00220003102000
2016-02-09144.00144.00143.00144.00150002151000
2016-02-08146.00146.00145.00146.0070001021000
2016-02-05147.00148.00146.00146.00100001467000
2016-02-04148.00151.00148.00150.0090001343000
2016-02-03151.00151.00148.00150.00190002850000
2016-02-02154.00154.00152.00152.00310004764000
2016-02-01152.00155.00151.00155.00400006110000
2016-01-29150.00154.00148.00153.00610009203000
2016-01-28150.00151.00149.00151.00110001652000
2016-01-27149.00150.00149.00150.00150002243000
2016-01-26147.00149.00146.00147.00170002500000
2016-01-25151.00151.00149.00150.00220003309000
2016-01-22148.00149.00144.00149.00210003085000
2016-01-21148.00151.00145.00145.00320004740000
2016-01-20156.00156.00148.00148.00300004544000
2016-01-19154.00154.00153.00153.0070001073000
2016-01-18152.00153.00150.00153.00190002881000
2016-01-15156.00156.00154.00154.00120001854000
2016-01-14155.00155.00152.00154.00260003983000
2016-01-13153.00156.00153.00156.00120001857000
2016-01-12157.00158.00151.00151.00420006482000
2016-01-08162.00162.00158.00158.00410006541000
2016-01-07165.00165.00162.00163.00220003598000
2016-01-06165.00165.00163.00165.00100001643000
2016-01-05163.00164.00163.00164.0080001307000
2016-01-04167.00167.00163.00163.00200003281000
2015-12-30168.00168.00164.00166.00230003826000
2015-12-29166.00167.00166.00167.0090001496000
2015-12-28163.00166.00163.00166.00190003124000
2015-12-25169.00169.00162.00164.006400010540000
2015-12-24168.00168.00168.00168.00290004872000
2015-12-22168.00168.00168.00168.0080001344000
2015-12-21171.00171.00168.00169.00230003899000
2015-12-18169.00172.00169.00171.00330005618000
2015-12-17169.00171.00168.00169.00310005243000
2015-12-16168.00169.00168.00169.00280004716000
2015-12-15169.00169.00168.00169.00410006895000
2015-12-14166.00169.00163.00169.007700012860000
2015-12-11168.00169.00167.00169.00410006895000
2015-12-10167.00170.00167.00170.00290004882000
2015-12-09168.00169.00167.00168.00120002018000
2015-12-08171.00173.00170.00170.00550009442000
2015-12-07170.00172.00168.00170.008100013779000
2015-12-04167.00168.00167.00167.00150002508000
2015-12-03167.00169.00167.00169.00250004181000
2015-12-02165.00167.00165.00167.00130002157000
2015-12-01167.00167.00164.00165.00280004630000
2015-11-30167.00167.00166.00167.00110001833000
2015-11-27167.00167.00165.00167.00200003331000
2015-11-26168.00169.00166.00167.00350005855000

   ※ 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