[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 
2017-10-17125.00126.00124.00125.00660008231000
2017-10-16125.00128.00122.00124.0013400016748000
2017-10-13121.00125.00121.00124.008700010730000
2017-10-12121.00123.00120.00122.00570006913000
2017-10-11121.00123.00120.00121.00630007662000
2017-10-10123.00123.00117.00122.0017800021411000
2017-10-06125.00126.00124.00126.00250003134000
2017-10-05126.00127.00125.00126.00440005542000
2017-10-04130.00130.00125.00127.0028700036711000
2017-10-03123.00130.00123.00127.0043400054909000
2017-10-02122.00123.00120.00123.00700008534000
2017-09-29120.00121.00119.00120.00100001200000
2017-09-28118.00121.00118.00120.00440005274000
2017-09-27117.00118.00117.00117.00130001525000
2017-09-26118.00119.00118.00119.0090001064000
2017-09-25119.00120.00119.00120.002000239000
2017-09-22119.00120.00119.00119.008000955000
2017-09-21120.00121.00119.00119.00180002157000
2017-09-20121.00122.00118.00120.00490005908000
2017-09-19120.00124.00119.00120.009100011041000
2017-09-15117.00120.00116.00120.00290003421000
2017-09-14119.00121.00118.00118.00370004417000
2017-09-13118.00120.00118.00119.00350004153000
2017-09-12115.00118.00115.00118.00570006669000
2017-09-11114.00116.00114.00115.008000918000
2017-09-08114.00115.00114.00114.00230002627000
2017-09-07115.00116.00114.00114.00270003097000
2017-09-06113.00116.00113.00116.00560006448000
2017-09-05119.00120.00113.00113.0017700020429000
2017-09-04122.00123.00120.00120.0013600016430000
2017-09-01121.00125.00121.00123.0017300021322000
2017-08-31120.00121.00119.00120.00200002395000
2017-08-30121.00121.00118.00120.00320003813000
2017-08-29119.00121.00117.00120.00520006167000
2017-08-28122.00122.00118.00121.00500006002000
2017-08-25118.00122.00118.00120.0014500017445000
2017-08-24117.00117.00115.00116.00190002196000
2017-08-23116.00117.00116.00116.00160001863000
2017-08-22114.00116.00114.00116.005000578000
2017-08-21116.00116.00116.00116.001000116000
2017-08-18116.00116.00115.00115.00230002651000
2017-08-17117.00118.00117.00118.008000938000
2017-08-16115.00117.00115.00117.00160001849000
2017-08-15114.00117.00114.00117.00140001625000
2017-08-14114.00116.00113.00116.00190002166000
2017-08-10115.00117.00113.00114.00410004683000
2017-08-09119.00119.00114.00117.009200010685000
2017-08-08118.00120.00117.00119.00400004724000
2017-08-07117.00123.00117.00119.009600011472000
2017-08-04117.00118.00116.00116.00820009571000
2017-08-03118.00121.00118.00119.00390004637000
2017-08-02117.00120.00117.00119.00680008063000
2017-08-01125.00125.00117.00118.0015100018296000
2017-07-31121.00124.00118.00124.0012900015554000
2017-07-28124.00125.00122.00122.00720008845000
2017-07-27124.00126.00124.00124.0010200012720000
2017-07-26124.00125.00121.00124.0028100034649000
2017-07-25133.00149.00121.00123.002465000324200000
2017-07-24124.00130.00124.00128.0035800045582000
2017-07-21123.00124.00123.00123.00320003954000
2017-07-20122.00124.00121.00124.00220002704000
2017-07-19121.00122.00121.00121.00150001818000
2017-07-18124.00124.00121.00123.00120001468000
2017-07-14124.00127.00123.00124.008800010918000
2017-07-13120.00125.00118.00123.0013400016354000
2017-07-12118.00119.00117.00118.00100001182000
2017-07-11117.00120.00117.00118.00260003067000
2017-07-10116.00117.00116.00117.007000814000
2017-07-07117.00117.00115.00116.00170001969000
2017-07-06118.00118.00118.00118.001000118000
2017-07-05115.00118.00115.00118.00430004988000
2017-07-04119.00119.00114.00114.00200002319000
2017-07-03117.00119.00115.00118.00350004085000
2017-06-30117.00118.00116.00117.00180002103000
2017-06-29121.00121.00117.00118.00210002508000
2017-06-28119.00121.00118.00120.00170002028000
2017-06-27120.00121.00118.00121.00110001316000
2017-06-26119.00119.00118.00119.007000832000
2017-06-23119.00119.00118.00118.00170002008000
2017-06-22120.00120.00118.00118.00290003456000
2017-06-21119.00120.00118.00120.00180002150000
2017-06-20118.00121.00117.00119.00640007613000
2017-06-19116.00119.00116.00118.00190002234000
2017-06-16117.00117.00117.00117.00190002223000
2017-06-15116.00117.00115.00116.00230002664000
2017-06-14117.00117.00117.00117.001000117000
2017-06-13117.00117.00115.00117.00250002900000
2017-06-12115.00116.00115.00116.008000921000
2017-06-09113.00115.00113.00114.005000571000
2017-06-08114.00114.00114.00114.001000114000
2017-06-07114.00115.00114.00115.004000457000
2017-06-06116.00116.00114.00115.00380004358000
2017-06-05115.00117.00115.00116.00170001976000
2017-06-02115.00119.00114.00116.00300003507000
2017-06-01113.00115.00113.00114.00210002393000
2017-05-31113.00114.00113.00114.006000683000
2017-05-30112.00112.00112.00112.002000224000
2017-05-29113.00113.00111.00112.00200002242000
2017-05-26114.00114.00113.00114.00160001822000
2017-05-25113.00114.00113.00114.007000797000
2017-05-24112.00115.00112.00115.00150001706000
2017-05-2300
2017-05-22113.00114.00113.00114.004000453000
2017-05-19113.00114.00113.00114.002000227000
2017-05-18110.00114.00108.00113.00180001988000
2017-05-17112.00113.00112.00112.007000785000
2017-05-16112.00113.00111.00113.004000449000
2017-05-1500
2017-05-12112.00113.00111.00113.0090001010000
2017-05-11113.00114.00113.00114.005000567000
2017-05-10112.00113.00112.00113.00100001122000
2017-05-09112.00112.00111.00111.00150001670000
2017-05-08112.00113.00111.00113.00110001235000
2017-05-02110.00111.00110.00111.005000551000
2017-05-01109.00111.00109.00109.009000984000
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

   ※ 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