[6112 東証2部] 小島鉄工所 日足 時系列データ

[6112 東証2部] 小島鉄工所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28110.00110.00110.00110.001000110000
2017-04-27111.00111.00111.00111.002000222000
2017-04-26110.00110.00109.00110.00240002621000
2017-04-25109.00109.00109.00109.001000109000
2017-04-24111.00111.00107.00109.00110001205000
2017-04-21110.00111.00110.00110.005000551000
2017-04-20109.00110.00107.00109.00130001410000
2017-04-19108.00109.00108.00108.009000974000
2017-04-18109.00109.00106.00108.00320003432000
2017-04-17106.00108.00106.00108.006000640000
2017-04-14106.00107.00106.00107.008000851000
2017-04-13107.00107.00106.00107.00150001600000
2017-04-12109.00109.00106.00107.00170001813000
2017-04-11110.00110.00106.00109.0011500012500000
2017-04-10116.00116.00114.00114.00240002768000
2017-04-07109.00122.00109.00114.0027200031556000
2017-04-06111.00111.00108.00109.00350003806000
2017-04-05114.00115.00112.00112.00100001130000
2017-04-04117.00117.00112.00113.00590006771000
2017-04-03116.00118.00116.00118.007000818000
2017-03-31118.00118.00117.00118.00140001647000
2017-03-30119.00119.00117.00117.004000473000
2017-03-29118.00119.00118.00119.008000951000
2017-03-28118.00119.00118.00119.004000473000
2017-03-27117.00118.00117.00118.002000235000
2017-03-24118.00118.00117.00117.00160001877000
2017-03-23117.00119.00117.00118.0090001061000
2017-03-22117.00119.00117.00118.00190002232000
2017-03-21117.00120.00117.00119.007000830000
2017-03-17116.00122.00116.00118.00580006887000
2017-03-16116.00117.00115.00116.00740008576000
2017-03-15118.00121.00118.00118.00620007353000
2017-03-14121.00122.00120.00121.00250003024000
2017-03-13124.00124.00121.00121.00310003795000
2017-03-10123.00124.00122.00123.00290003572000
2017-03-09123.00123.00121.00122.00130001587000
2017-03-08121.00122.00120.00121.00220002650000
2017-03-07123.00123.00120.00120.00640007782000
2017-03-06121.00123.00120.00123.00180002188000
2017-03-03121.00123.00121.00121.00190002308000
2017-03-02120.00122.00120.00120.00440005309000
2017-03-01119.00119.00117.00119.00580006823000
2017-02-28119.00120.00118.00120.00520006166000
2017-02-27120.00121.00118.00119.00370004418000
2017-02-24120.00120.00119.00120.00250002994000
2017-02-23122.00122.00120.00120.00440005325000
2017-02-22122.00124.00121.00122.0011000013463000
2017-02-21120.00120.00120.00120.00380004560000
2017-02-20119.00119.00118.00119.00210002489000
2017-02-17119.00120.00118.00119.00570006777000
2017-02-16119.00121.00118.00119.00470005601000
2017-02-15120.00120.00118.00118.00530006313000
2017-02-14118.00118.00117.00118.00280003285000
2017-02-13119.00120.00117.00117.00670007882000
2017-02-10118.00119.00117.00118.008800010349000
2017-02-09123.00123.00115.00117.0069000081542000
2017-02-08119.00142.00119.00123.005276000688488000
2017-02-07114.00115.00114.00115.008000917000
2017-02-06114.00115.00113.00115.00130001485000
2017-02-03113.00116.00113.00114.00160001819000
2017-02-02115.00115.00114.00114.00110001259000
2017-02-01113.00117.00113.00114.00450005156000
2017-01-31115.00115.00113.00113.00380004344000
2017-01-30117.00117.00115.00116.00160001847000
2017-01-27115.00116.00114.00116.00320003696000
2017-01-26114.00115.00114.00114.00170001944000
2017-01-25114.00114.00111.00113.00530005955000
2017-01-24112.00114.00112.00113.00150001687000
2017-01-23113.00113.00112.00113.00410004610000
2017-01-20117.00117.00112.00113.00570006492000
2017-01-19115.00117.00115.00116.00100001161000
2017-01-18114.00116.00113.00116.00110001257000
2017-01-17114.00116.00113.00115.00430004936000
2017-01-16116.00117.00114.00115.00130001500000
2017-01-13114.00117.00114.00115.00230002640000
2017-01-12118.00118.00112.00114.0013200015152000
2017-01-11117.00121.00117.00118.0010300012255000
2017-01-10119.00119.00115.00117.0012400014527000
2017-01-06119.00122.00117.00119.0031700037756000
2017-01-05114.00155.00114.00123.004425000606451000
2017-01-04107.00109.00107.00109.003000323000
2016-12-30107.00109.00107.00109.009000975000
2016-12-29108.00108.00108.00108.001000108000
2016-12-28107.00109.00107.00108.006000647000
2016-12-27107.00107.00105.00106.00240002551000
2016-12-2600
2016-12-22106.00108.00105.00108.00200002143000
2016-12-21105.00110.00105.00106.00540005799000
2016-12-20108.00108.00103.00105.00430004535000
2016-12-19109.00109.00107.00107.006000650000
2016-12-16110.00110.00109.00110.007000768000
2016-12-15111.00111.00110.00110.003000331000
2016-12-14110.00111.00110.00110.00180001981000
2016-12-13110.00110.00109.00110.00120001314000
2016-12-12115.00115.00110.00111.00430004773000
2016-12-09114.00114.00112.00114.00420004739000
2016-12-08116.00116.00114.00114.0090001036000
2016-12-07112.00120.00112.00115.0016800019419000
2016-12-06109.00112.00109.00111.00250002763000
2016-12-05110.00110.00109.00110.004000439000
2016-12-02109.00111.00109.00110.00430004699000
2016-12-01109.00110.00109.00109.00190002076000
2016-11-30111.00112.00110.00110.00510005660000
2016-11-29109.00111.00109.00111.007000767000
2016-11-28112.00112.00111.00111.003000335000
2016-11-25112.00113.00111.00112.00140001577000
2016-11-24110.00112.00110.00111.00150001662000
2016-11-22113.00113.00109.00109.00410004522000
2016-11-21112.00113.00110.00112.00170001891000
2016-11-18109.00114.00108.00111.00840009363000
2016-11-17106.00110.00106.00108.00600006484000
2016-11-16105.00106.00105.00106.0034000036030000
2016-11-15105.00106.00104.00106.003000315000
2016-11-14106.00106.00105.00106.00120001267000
2016-11-11104.00104.00104.00104.003000312000
2016-11-10103.00104.00102.00104.007000723000
2016-11-09104.00105.00100.00100.00290002974000
2016-11-0800
2016-11-07105.00105.00105.00105.001000105000
2016-11-04105.00105.00103.00103.00120001245000
2016-11-02106.00106.00103.00105.00130001354000
2016-11-01107.00108.00106.00107.00160001707000
2016-10-31108.00108.00106.00106.006000642000
2016-10-28107.00109.00107.00109.004000431000
2016-10-27107.00109.00106.00108.00160001714000
2016-10-26107.00108.00107.00107.006000643000
2016-10-25108.00109.00108.00109.004000434000
2016-10-24107.00108.00107.00107.008000858000
2016-10-21109.00113.00107.00107.0010800011898000
2016-10-20107.00111.00107.00107.00690007499000
2016-10-19105.00113.00105.00107.0011100012100000
2016-10-18103.00105.00103.00104.00110001141000
2016-10-17103.00103.00102.00102.008000818000
2016-10-14102.00102.00102.00102.004000408000
2016-10-13103.00103.00102.00102.004000409000
2016-10-12103.00103.00102.00102.00140001431000
2016-10-11103.00103.00102.00102.00250002556000
2016-10-07102.00103.00101.00103.008000816000
2016-10-06103.00103.00102.00102.00330003375000
2016-10-05102.00104.00102.00102.00250002553000
2016-10-04105.00105.00102.00102.00120001237000
2016-10-03103.00104.00102.00104.003000309000
2016-09-3000
2016-09-29106.00106.00103.00104.004000416000
2016-09-2800
2016-09-27104.00104.00104.00104.001000104000
2016-09-26106.00106.00106.00106.001000106000
2016-09-23106.00106.00106.00106.001000106000
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-14106.00106.00103.00106.00310003234000
2016-09-1300
2016-09-1200
2016-09-09107.00108.00107.00108.002000215000
2016-09-08108.00108.00108.00108.001000108000
2016-09-0700
2016-09-0600
2016-09-05107.00109.00107.00107.009000968000
2016-09-02109.00118.00107.00108.0022300024822000
2016-09-01105.00109.00105.00106.00330003519000
2016-08-31102.00104.00102.00104.002000206000
2016-08-30104.00104.00104.00104.002000208000
2016-08-29104.00104.00102.00104.00140001447000
2016-08-26103.00104.00102.00102.005000514000
2016-08-25105.00105.00105.00105.002000210000
2016-08-24103.00105.00103.00105.003000313000
2016-08-23103.00103.00103.00103.001000103000
2016-08-22104.00104.00104.00104.006000624000
2016-08-19101.00103.00101.00102.004000408000
2016-08-18103.00103.00101.00101.004000408000
2016-08-17103.00105.00103.00105.006000620000
2016-08-16105.00107.00104.00106.00220002303000
2016-08-15108.00108.00108.00108.001000108000
2016-08-12107.00108.00106.00107.005000534000
2016-08-10107.00108.00107.00108.009000970000
2016-08-09107.00108.00107.00108.005000536000
2016-08-08106.00106.00106.00106.00110001166000
2016-08-05106.00106.00104.00106.00100001050000
2016-08-04104.00106.00104.00106.00130001364000
2016-08-03104.00104.00104.00104.001000104000
2016-08-0200
2016-08-01104.00105.00104.00105.003000313000
2016-07-29104.00104.00102.00104.00170001751000
2016-07-28107.00107.00103.00104.00220002302000
2016-07-27108.00109.00105.00107.00550005890000
2016-07-26103.00109.00102.00109.0011200011753000
2016-07-25100.00102.0099.00102.00340003409000
2016-07-22101.00101.00101.00101.003000303000
2016-07-21100.00101.0099.00100.00110001098000
2016-07-20102.00102.00100.00100.00150001510000
2016-07-19102.00102.00100.00101.00120001215000
2016-07-15102.00102.00101.00102.009000916000
2016-07-14100.00102.00100.00101.00250002520000
2016-07-13104.00104.0098.0099.00410004112000
2016-07-12103.00105.00101.00103.00170001745000
2016-07-11102.00103.00102.00103.008000819000
2016-07-0899.00102.0098.00102.009000898000
2016-07-07102.00103.0099.0099.007000709000
2016-07-06102.00103.0098.00102.00960009590000
2016-07-05103.00104.00103.00104.00110001135000
2016-07-04107.00107.00100.00103.00250002559000
2016-07-01110.00110.00104.00105.00390004112000
2016-06-30110.00110.00108.00108.00250002735000
2016-06-29113.00115.00110.00113.00500005654000
2016-06-28109.00114.00109.00114.00250002762000
2016-06-27107.00109.00103.00109.00390004190000
2016-06-24111.00111.0097.00107.00810008419000
2016-06-23112.00117.00108.00109.008900010001000
2016-06-22103.00108.00103.00108.00200002134000
2016-06-21101.00104.00101.00104.00320003287000
2016-06-20103.00104.00101.00104.00240002483000
2016-06-17100.00104.0097.00104.00640006470000
2016-06-16102.00104.00100.00100.00320003247000
2016-06-15104.00105.00102.00104.00240002492000
2016-06-14100.00104.0098.00101.00610006145000
2016-06-13100.00104.00100.00100.00400004061000
2016-06-10100.00102.00100.00101.00130001311000
2016-06-09103.00103.0099.00103.00690006975000
2016-06-08102.00103.00101.00102.00130001324000
2016-06-07108.00108.0093.00100.0018300018233000
2016-06-06106.00110.00106.00107.0012200013057000
2016-06-03110.00138.00109.00110.00889000106801000
2016-06-02107.00109.00105.00106.0014100015085000
2016-06-01107.00160.00104.00106.002097000281242000
2016-05-3191.00112.0091.00112.0030700031468000
2016-05-3092.0094.0092.0094.008000749000
2016-05-2794.0094.0094.0094.002000188000
2016-05-2600
2016-05-2594.0096.0094.0096.00200001889000
2016-05-2400
2016-05-2300
2016-05-2096.0099.0096.0099.009000873000
2016-05-1994.0098.0094.0098.0010000952000
2016-05-1898.0098.0097.0097.00120001168000
2016-05-1797.00101.0094.0097.00340003279000
2016-05-1699.00101.0099.00101.007000695000
2016-05-1300
2016-05-12103.00103.00103.00103.003000309000
2016-05-11100.00103.00100.00103.006000614000
2016-05-10103.00103.00103.00103.002000206000
2016-05-09103.00104.00103.00104.006000620000
2016-05-06103.00103.00101.00103.009000921000
2016-05-02101.00102.00101.00102.00130001318000
2016-04-28104.00105.00102.00105.00220002279000
2016-04-27102.00104.00102.00104.002000206000
2016-04-26105.00105.00104.00104.002000209000
2016-04-25105.00105.00104.00104.007000732000
2016-04-22105.00107.00102.00104.00110001144000

   ※ 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