[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 
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
2016-04-21107.00107.00106.00106.002000213000
2016-04-20107.00107.00104.00105.00100001063000
2016-04-19106.00106.00103.00105.005000523000
2016-04-18103.00104.00102.00104.00110001132000
2016-04-15105.00106.00105.00106.002000211000
2016-04-14106.00106.00105.00106.003000317000
2016-04-13106.00106.00104.00105.009000944000
2016-04-12103.00107.00103.00107.00150001575000
2016-04-11105.00105.00104.00105.004000418000
2016-04-08102.00104.00102.00104.00160001645000
2016-04-07104.00107.00104.00106.006000634000
2016-04-06103.00107.00103.00107.002000210000
2016-04-05105.00108.00105.00108.003000318000
2016-04-0400
2016-04-01107.00107.00105.00105.006000637000
2016-03-31108.00109.00107.00109.00100001081000
2016-03-30108.00114.00106.00106.00460005055000
2016-03-29107.00107.0096.00107.00680006948000
2016-03-28105.00105.0097.00105.00200002029000
2016-03-25108.00108.00108.00108.001000108000
2016-03-24102.00108.00102.00108.00250002654000
2016-03-23104.00104.00104.00104.001000104000
2016-03-22102.00105.00102.00105.009000941000
2016-03-18101.00104.00100.00104.00350003585000
2016-03-17102.00104.00101.00104.00370003802000
2016-03-1698.00102.0097.00101.00180001806000
2016-03-1595.00102.0093.0098.00840008354000
2016-03-1492.0099.0092.0096.00650006306000
2016-03-1192.0093.0091.0093.00200001843000
2016-03-1091.0091.0088.0091.00310002782000
2016-03-0990.0092.0089.0090.00500004510000
2016-03-0889.0098.0089.0092.0017000015796000
2016-03-0787.0087.0087.0087.006000522000
2016-03-0485.0087.0085.0086.00150001290000
2016-03-0386.0086.0085.0086.00140001200000
2016-03-0285.0085.0084.0085.008000678000
2016-03-0183.0084.0083.0084.006000500000
2016-02-2983.0084.0083.0084.00210001756000
2016-02-2683.0083.0083.0083.0012000996000
2016-02-2582.0083.0082.0083.004000329000
2016-02-2481.0082.0081.0082.00280002277000
2016-02-2383.0083.0082.0082.007000578000
2016-02-2281.0082.0081.0082.00180001475000
2016-02-1982.0082.0080.0081.00170001379000
2016-02-1879.0082.0079.0082.00270002175000
2016-02-1778.0080.0078.0078.00460003622000
2016-02-1676.0079.0076.0078.0020100015402000
2016-02-1578.0082.0078.0081.00330002619000
2016-02-1282.0082.0070.0075.00820006178000
2016-02-1090.0090.0083.0085.00250002161000
2016-02-0991.0091.0089.0090.00350003142000
2016-02-0893.0093.0091.0093.00130001199000
2016-02-0596.0096.0094.0094.00200001885000
2016-02-0497.0097.0096.0097.006000581000
2016-02-0396.0097.0094.0095.00400003809000
2016-02-02101.00101.0098.0099.00230002271000
2016-02-01101.00103.0099.00100.00360003617000
2016-01-2995.0099.0095.0099.00210002043000
2016-01-2898.0099.0098.0099.009000889000
2016-01-2797.0098.0097.0098.00130001267000
2016-01-2695.0096.0095.0096.005000478000
2016-01-2597.0097.0096.0097.005000483000
2016-01-2294.0095.0091.0095.0010000924000
2016-01-2193.0097.0090.0090.00380003535000
2016-01-2097.0097.0093.0093.00210001989000
2016-01-1994.0097.0094.0096.00120001155000
2016-01-1894.0095.0093.0094.00270002540000
2016-01-15100.00100.0097.0097.00400003963000
2016-01-1499.00103.0099.0099.00270002700000
2016-01-13103.00104.00102.00103.00280002886000
2016-01-12105.00105.00101.00101.00270002771000
2016-01-08103.00104.00103.00104.005000517000
2016-01-07102.00103.00101.00103.00290002966000
2016-01-06105.00107.00104.00105.00480005009000
2016-01-05106.00107.00105.00105.00310003283000
2016-01-04106.00106.00103.00105.00310003268000
2015-12-30103.00104.00102.00104.00230002384000
2015-12-29100.00103.0091.00102.0015100015026000
2015-12-28100.00105.00100.00105.00340003481000
2015-12-25100.00102.0099.00102.0014700014690000
2015-12-24110.00111.00102.00102.00900009646000
2015-12-22112.00112.00111.00111.00200002235000
2015-12-21113.00114.00112.00112.00210002370000
2015-12-18115.00115.00113.00113.00230002614000
2015-12-17115.00117.00113.00116.0090001040000
2015-12-16115.00117.00114.00117.00150001737000
2015-12-15115.00115.00112.00114.0090001017000
2015-12-14115.00117.00112.00117.0010000011468000
2015-12-11118.00119.00118.00119.004000473000
2015-12-10119.00119.00117.00119.006000708000
2015-12-09120.00121.00120.00120.0090001081000
2015-12-08122.00122.00120.00121.00170002059000
2015-12-07122.00124.00121.00123.00410005030000
2015-12-04122.00123.00120.00120.00290003506000
2015-12-03120.00123.00119.00123.00640007791000

   ※ 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