[6208 東証1部] 石川製作所 日足 時系列データ

[6208 東証1部] 石川製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181520.001580.001501.001531.0016513002535316500
2017-08-171331.001455.001331.001441.0011189001569310200
2017-08-161335.001388.001325.001344.007856001057338100
2017-08-151455.001550.001360.001395.0037800005454298400
2017-08-141650.001725.001583.001725.0031819005364384500
2017-08-101381.001533.001341.001425.0043690006320026900
2017-08-091248.001362.001220.001261.0022989002984531000
2017-08-081229.001229.001194.001201.00138000167073600
2017-08-071202.001247.001202.001212.00178900219063100
2017-08-041231.001240.001185.001200.00136300164212000
2017-08-031199.001242.001171.001224.00350200424874200
2017-08-021128.001217.001128.001186.00264100310622800
2017-08-011200.001205.001129.001129.00314400365287000
2017-07-311253.001254.001181.001200.00391400475162400
2017-07-281220.001226.001172.001199.00285300339141300
2017-07-271348.001349.001218.001232.00607400778112500
2017-07-261276.001346.001238.001316.007683001001314100
2017-07-251207.001277.001180.001270.00505500627903400
2017-07-241217.001221.001182.001200.00154500185507000
2017-07-211175.001199.001166.001193.00250500296544500
2017-07-201136.001188.001117.001161.00372000429825900
2017-07-191102.001166.001100.001117.00119600134144300
2017-07-181107.001125.001100.001106.007080078476600
2017-07-141101.001130.001101.001120.007480083575000
2017-07-131145.001148.001100.001114.00218200244025600
2017-07-121161.001181.001142.001145.00181600209878900
2017-07-111179.001197.001152.001160.00212700249211300
2017-07-101180.001210.001149.001193.00302400355792600
2017-07-071272.001298.001200.001209.00632300785023000
2017-07-061174.001307.001153.001253.0018209002299606300
2017-07-051155.001324.001121.001196.0030591003743035400
2017-07-041041.001320.001037.001245.0034391004102297900
2017-07-031029.001050.001028.001041.008990093444700
2017-06-301037.001047.001027.001041.009290096382400
2017-06-291027.001122.001021.001040.00536900572711800
2017-06-281033.001043.001018.001020.005990061398900
2017-06-271022.001035.001015.001032.0099100101408000
2017-06-261045.001046.001014.001025.00165200169424300
2017-06-231110.001118.001068.001070.00234500254512400
2017-06-221150.001169.001086.001119.00314000352158200
2017-06-211057.001145.001050.001140.00697500767998000
2017-06-201018.001061.001008.001051.00183400190979400
2017-06-191000.001026.001000.001017.006750068517500
2017-06-161005.001013.001000.001007.007280073138900
2017-06-151016.001018.001005.001005.004200042449300
2017-06-141036.001040.001015.001016.005550056985200
2017-06-131022.001037.001015.001033.006580067660200
2017-06-121016.001027.001001.001027.006830069261000
2017-06-091020.001027.001010.001022.005680057906500
2017-06-081050.001051.001019.001022.007700079785400
2017-06-071013.001041.001010.001040.007510077018700
2017-06-061063.001064.001018.001020.00174500180665400
2017-06-051085.001093.001062.001070.00157100168387700
2017-06-021086.001096.001082.001093.00104700113864800
2017-06-011086.001091.001082.001087.005740062335700
2017-05-311095.001110.001084.001086.00162700178088500
2017-05-301100.001106.001085.001088.00106700116389800
2017-05-291131.001140.001099.001106.00282200315303200
2017-05-261086.001094.001075.001094.00101600110056800
2017-05-251085.001096.001077.001085.00102600111072400
2017-05-241109.001120.001087.001091.00186300204803300
2017-05-231098.001133.001073.001132.00318400350568500
2017-05-221101.001103.001081.001091.00179000195273000
2017-05-191081.001091.001065.001078.00161200173423400
2017-05-181065.001172.001065.001091.00574800638336500
2017-05-171085.001086.001065.001073.00102500110007800
2017-05-161122.001127.001091.001091.00186400206476700
2017-05-151197.001230.001133.001136.00567200667600600
2017-05-121110.001127.001093.001102.00104700115813300
2017-05-111090.001123.001083.001115.00135300149959900
2017-05-101150.001158.001096.001096.00272300308001700
2017-05-091145.001149.001075.001095.00366300404254000
2017-05-081183.001187.001154.001160.00322100375293100
2017-05-021160.001234.001152.001213.00530800630615800
2017-05-011284.001288.001240.001248.00375700473682900
2017-04-281198.001329.001196.001235.009043001130838400
2017-04-271225.001254.001189.001217.00718000880418400
2017-04-261198.001211.001166.001181.00625800741554900
2017-04-251361.001371.001271.001276.0013841001819116100
2017-04-241353.001517.001353.001421.0048287007033999400
2017-04-211244.001288.001226.001263.00516000649355300
2017-04-201234.001250.001183.001249.00751500914125300
2017-04-191234.001294.001224.001226.009803001227926800
2017-04-181240.001309.001212.001224.0017258002156409100
2017-04-171341.001429.001204.001230.0038152005001813600
2017-04-141699.001748.001322.001342.0048944007447270200
2017-04-131645.001998.001525.001540.001391900024261378000
2017-04-121750.001925.001696.001925.00726580013062812700
2017-04-111471.001645.001410.001525.00991590015274015500
2017-04-101193.001458.001185.001395.0059712008109583000
2017-04-071197.001368.001052.001166.001012520012207605400
2017-04-061030.001137.00994.001137.0014833001640366800
2017-04-051080.001121.00955.00987.0013679001392553300
2017-04-04870.001012.00864.001012.0012771001247386800
2017-04-03882.00882.00850.00862.003690031852900
2017-03-31882.00882.00872.00875.007610066865300
2017-03-30863.00885.00863.00873.004750041591000
2017-03-29850.00883.00832.00872.007850068039600
2017-03-28851.00860.00847.00853.003850032847400
2017-03-27864.00872.00846.00847.004890041955800
2017-03-24829.00861.00829.00855.005750048764700
2017-03-23840.00845.00828.00828.002860023855900
2017-03-22824.00856.00818.00829.009870082075000
2017-03-21826.00840.00820.00839.003630030177600
2017-03-17826.00836.00819.00824.002540021000900
2017-03-16813.00827.00813.00827.001680013784100
2017-03-15825.00825.00811.00814.001620013218800
2017-03-14826.00826.00809.00821.005300043135300
2017-03-13863.00863.00828.00829.008330070041400
2017-03-10864.00867.00853.00863.004250036539200
2017-03-09856.00867.00856.00862.002940025369000
2017-03-08861.00862.00850.00856.003960033890600
2017-03-07878.00878.00851.00868.007560065406100
2017-03-06857.00888.00845.00869.00219800191016400
2017-03-03840.00840.00825.00827.004290035610200
2017-03-02844.00846.00818.00840.00127500106212800
2017-03-01899.00899.00800.00841.00497000420662300
2017-02-28794.00915.00782.00873.00762500665907000
2017-02-27770.00774.00761.00765.002700020740500
2017-02-24785.00797.00778.00778.003310026027300
2017-02-23768.00784.00768.00783.005890045730600
2017-02-22756.00761.00753.00757.001770013380200
2017-02-21767.00767.00756.00757.001850014070000
2017-02-20765.00768.00761.00764.001450011081400
2017-02-17755.00770.00755.00762.00122009300800
2017-02-16779.00779.00752.00762.003080023497800
2017-02-15784.00784.00775.00777.002210017218000
2017-02-14779.00790.00775.00784.005570043565600
2017-02-13772.00779.00767.00774.003590027766200
2017-02-10756.00772.00756.00769.004390033634000
2017-02-09760.00762.00753.00753.002990022622300
2017-02-08765.00766.00759.00765.003380025772400
2017-02-07795.00796.00770.00775.006500050655800
2017-02-06821.00821.00795.00798.005380043308600
2017-02-03809.00836.00785.00793.00153900123977600
2017-02-02830.00845.00782.00794.0010170082146300
2017-02-01811.00854.00810.00824.00177100147939900
2017-01-31771.00845.00762.00811.00375600301548700
2017-01-30749.00795.00745.00756.00247300190770400
2017-01-27742.00750.00723.00739.006720049891300
2017-01-26733.00740.00725.00738.003480025559500
2017-01-25731.00731.00719.00726.001670012125000
2017-01-24729.00729.00710.00718.003570025676900
2017-01-23741.00741.00720.00721.007550055146900
2017-01-20704.00750.00704.00730.0010050072287800
2017-01-19700.00704.00694.00701.003100021692000
2017-01-18685.00695.00685.00692.001880012953500
2017-01-17692.00694.00687.00690.002010013890500
2017-01-16700.00700.00690.00692.002420016794300
2017-01-13690.00705.00690.00693.003360023364900
2017-01-12705.00705.00677.00693.005870040639300
2017-01-11699.00707.00696.00705.005050035443800
2017-01-10690.00699.00689.00694.004740032868400
2017-01-06680.00688.00677.00686.004740032390900
2017-01-05684.00684.00673.00679.002950020036600
2017-01-04662.00680.00658.00674.003930026354400
2016-12-30653.00662.00652.00660.001680011042400
2016-12-29665.00665.00653.00653.001790011750100
2016-12-28657.00660.00654.00660.0096006317200
2016-12-27661.00662.00655.00657.004710031051200
2016-12-26663.00671.00661.00662.003650024236800
2016-12-22668.00673.00663.00669.002590017268900
2016-12-21672.00674.00667.00669.002410016153300
2016-12-20676.00676.00670.00672.002100014119300
2016-12-19675.00682.00675.00675.004510030566400
2016-12-16673.00675.00670.00674.002420016265100
2016-12-15671.00675.00671.00672.002300015462800
2016-12-14670.00676.00668.00670.002900019460500
2016-12-13667.00681.00665.00670.002880019296600
2016-12-12667.00690.00666.00671.005650038108200
2016-12-09671.00671.00661.00666.004960033006900
2016-12-08678.00689.00668.00671.006760045710200
2016-12-07687.00688.00670.00678.004280029112900
2016-12-06681.00695.00671.00683.005430037021500
2016-12-05672.00679.00672.00677.002760018658200
2016-12-02673.00675.00670.00671.002120014254700
2016-12-01674.00684.00668.00673.005000033783500
2016-11-30689.00690.00668.00668.0010540071211200
2016-11-29683.00691.00682.00687.003160021694600
2016-11-28689.00689.00678.00687.003230022063000
2016-11-25687.00695.00679.00685.005790039596300
2016-11-24695.00695.00678.00685.007390050677100
2016-11-22689.00699.00684.00689.004810033232900
2016-11-21690.00695.00681.00690.005850040184300
2016-11-18692.00700.00682.00690.008770060608400
2016-11-17699.00700.00672.00688.0011660079805500
2016-11-16710.00713.00685.00689.0013960096768200
2016-11-15739.00739.00692.00703.00245900175909100
2016-11-14708.00764.00690.00740.00493700361106000
2016-11-11695.00712.00662.00688.00497600343924400
2016-11-10675.00742.00656.00675.0020562001420858800
2016-11-09608.00707.00605.00694.0017449001204536600
2016-11-08610.00617.00606.00607.00147008944900
2016-11-07623.00623.00611.00611.001850011409000
2016-11-04619.00623.00615.00619.003510021747100
2016-11-02619.00620.00612.00618.004740029192300
2016-11-01618.00618.00612.00615.001790011014200
2016-10-31612.00619.00612.00617.001790011023200
2016-10-28600.00613.00600.00612.004470027040000
2016-10-27613.00614.00603.00606.003380020542700
2016-10-26623.00624.00610.00614.003000018501200
2016-10-25629.00629.00620.00623.002210013807600
2016-10-24642.00642.00625.00631.002170013755000
2016-10-21644.00645.00642.00643.0054003473300
2016-10-20642.00653.00642.00644.00138008920300
2016-10-19642.00649.00642.00644.0086005539700
2016-10-18644.00650.00644.00645.0092005936600
2016-10-17657.00657.00643.00649.00141009165800
2016-10-14660.00662.00658.00659.00140009238500
2016-10-13662.00664.00658.00660.0086005683700
2016-10-12662.00663.00661.00661.002080013768000
2016-10-11660.00664.00660.00662.00108007138100
2016-10-07664.00669.00660.00667.001830012168500
2016-10-06663.00664.00660.00661.00136009002100
2016-10-05661.00662.00657.00660.0090005929500
2016-10-04656.00665.00655.00658.0088005783500
2016-10-03657.00661.00653.00659.00107007027600
2016-09-30659.00665.00655.00656.003070020214400
2016-09-29659.00659.00647.00659.002460016113800
2016-09-28624.00659.00623.00659.005750036294800
2016-09-2766.0066.0064.0064.0060900039777000
2016-09-2667.0067.0066.0066.0021600014352000
2016-09-2366.0067.0065.0067.0070700047009000
2016-09-2168.0068.0065.0066.001606000106571000
2016-09-2070.0070.0068.0069.0071400049416000
2016-09-1671.0072.0070.0071.0016500011721000
2016-09-1571.0072.0070.0071.0024700017536000
2016-09-1473.0073.0071.0071.0077100055532000
2016-09-1376.0076.0073.0073.0078100057989000
2016-09-1272.0077.0072.0077.002165000161840000
2016-09-0971.0075.0070.0073.00122800089292000
2016-09-0871.0072.0070.0071.001330009438000
2016-09-0771.0072.0071.0071.001060007538000
2016-09-0672.0072.0071.0072.001000007152000
2016-09-0572.0073.0071.0072.0030400021770000
2016-09-0271.0072.0070.0071.0018800013366000
2016-09-0171.0073.0070.0070.0046700033349000
2016-08-3171.0072.0071.0072.0046400033088000
2016-08-3069.0071.0069.0070.0024400016951000
2016-08-2970.0070.0069.0069.00870006023000
2016-08-2670.0070.0069.0069.0018100012645000
2016-08-2570.0070.0069.0070.00520003637000
2016-08-2469.0071.0069.0071.001380009629000
2016-08-2370.0071.0069.0069.00970006781000
2016-08-2271.0071.0070.0070.00930006557000
2016-08-1970.0071.0070.0071.00590004155000
2016-08-1870.0070.0069.0069.00600004163000
2016-08-1770.0071.0070.0070.00430003017000
2016-08-1671.0072.0070.0071.00420002963000
2016-08-1571.0072.0071.0071.001260008963000

   ※ 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