[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 
2017-04-28156.00159.00156.00159.00370005843000
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
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

   ※ 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