[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 
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
2016-08-1272.0072.0071.0072.0015100010811000
2016-08-1072.0073.0071.0072.0015200010972000
2016-08-0972.0072.0071.0072.0033800024243000
2016-08-0872.0074.0072.0073.0036300026249000
2016-08-0571.0071.0069.0069.00940006581000
2016-08-0469.0071.0069.0071.001290008989000
2016-08-0368.0071.0068.0069.0045900031910000
2016-08-0269.0071.0069.0069.0017000011824000
2016-08-0170.0070.0069.0070.00470003262000
2016-07-2969.0070.0069.0070.0017500012102000
2016-07-2871.0071.0068.0069.0040400027882000
2016-07-2770.0072.0069.0071.0038000026846000
2016-07-2671.0071.0070.0070.001170008256000
2016-07-2571.0071.0070.0071.0015300010827000
2016-07-2271.0072.0070.0071.0016200011457000
2016-07-2171.0072.0071.0072.00720005156000
2016-07-2072.0072.0070.0072.0023600016780000
2016-07-1972.0074.0070.0073.0043800031454000
2016-07-1574.0074.0071.0072.0052100037297000
2016-07-1472.0074.0072.0073.0042500030878000
2016-07-1379.0079.0073.0074.00121500091401000
2016-07-1274.0078.0073.0078.0083500063050000
2016-07-1170.0073.0069.0072.0054400038526000
2016-07-0870.0070.0068.0068.001320009136000
2016-07-0768.0070.0068.0070.00950006582000
2016-07-0668.0069.0067.0069.00870005914000
2016-07-0569.0069.0067.0069.001380009426000
2016-07-0467.0069.0067.0069.001110007553000
2016-07-0168.0068.0067.0068.00480003260000
2016-06-3068.0069.0067.0067.001350009137000
2016-06-2967.0068.0066.0068.0021500014345000
2016-06-2865.0068.0065.0066.0019200012708000
2016-06-2767.0068.0066.0067.001080007222000
2016-06-2468.0070.0065.0068.0032800022187000
2016-06-2368.0068.0067.0068.00750005078000
2016-06-2268.0069.0068.0069.0020800014158000
2016-06-2167.0069.0067.0069.0086600059158000
2016-06-2067.0068.0067.0067.00900006101000
2016-06-1767.0068.0067.0067.00700004704000
2016-06-1669.0069.0065.0067.0027000018113000
2016-06-1567.0070.0067.0068.0029800020381000
2016-06-1469.0070.0067.0067.0031200021296000
2016-06-1375.0075.0069.0069.00115200083060000
2016-06-1076.0076.0075.0076.001220009268000
2016-06-0976.0077.0075.0077.0017300013158000
2016-06-0875.0077.0075.0077.0033300025368000
2016-06-0776.0076.0075.0076.001310009847000
2016-06-0675.0077.0074.0076.0032000024186000
2016-06-0376.0076.0075.0075.0017900013496000
2016-06-0277.0078.0075.0076.0027400020917000
2016-06-0176.0078.0076.0078.0038500029599000
2016-05-3177.0078.0075.0077.0050100038015000
2016-05-3076.0077.0075.0077.0015000011442000
2016-05-2776.0077.0075.0076.0059000044744000
2016-05-2672.0078.0072.0077.001772000133133000
2016-05-2572.0073.0071.0071.0025100017903000
2016-05-2471.0072.0071.0072.001140008113000
2016-05-2372.0073.0071.0071.0020600014719000
2016-05-2072.0073.0072.0072.00500003615000
2016-05-1973.0074.0072.0072.001300009488000
2016-05-1874.0074.0073.0073.00610004478000
2016-05-1774.0074.0073.0073.0020300014888000
2016-05-1675.0075.0073.0074.00910006745000
2016-05-1376.0076.0074.0075.001130008505000
2016-05-1275.0075.0074.0075.00710005318000
2016-05-1174.0076.0074.0075.0020000014933000
2016-05-1074.0074.0073.0073.0021500015876000
2016-05-0976.0077.0074.0075.0015500011661000
2016-05-0674.0076.0073.0076.0022900017103000
2016-05-0273.0074.0072.0073.00630004597000
2016-04-2874.0075.0073.0075.0016300012081000
2016-04-2775.0075.0074.0074.0021900016257000
2016-04-2677.0077.0075.0075.0019600014836000
2016-04-2576.0077.0075.0077.0023600017952000
2016-04-2277.0078.0076.0078.0022800017561000
2016-04-2176.0078.0076.0077.0037000028495000
2016-04-2077.0078.0075.0075.0026500020190000
2016-04-1977.0078.0077.0077.0015000011552000
2016-04-1876.0077.0075.0077.0020900015881000
2016-04-1576.0077.0076.0077.0032500024926000
2016-04-1478.0078.0075.0077.0063100047925000
2016-04-1375.0078.0075.0078.0027900021409000
2016-04-1273.0076.0073.0075.001220009119000
2016-04-1173.0074.0072.0073.0013900010105000
2016-04-0871.0074.0071.0073.0017200012513000
2016-04-0771.0073.0071.0072.00880006368000
2016-04-0670.0072.0070.0072.00700004956000
2016-04-0573.0073.0070.0070.0024600017537000
2016-04-0472.0074.0072.0073.00890006475000
2016-04-0177.0077.0070.0072.0088500065171000
2016-03-3177.0078.0076.0077.0014800011398000
2016-03-3077.0078.0077.0078.00620004803000
2016-03-2979.0079.0078.0078.00960007496000
2016-03-2879.0080.0078.0079.001040008202000
2016-03-2577.0079.0077.0079.0031700024549000
2016-03-2479.0079.0077.0077.0026500020669000
2016-03-2381.0081.0079.0079.0029900023888000
2016-03-2279.0081.0079.0081.0051500041075000
2016-03-1878.0078.0076.0077.0036500028111000
2016-03-1779.0079.0077.0078.0026500020743000
2016-03-1678.0079.0077.0078.0056400044148000
2016-03-1576.0080.0076.0078.00124000097126000
2016-03-1476.0076.0074.0074.0041700031137000
2016-03-1174.0077.0073.0076.0049000036723000
2016-03-1074.0078.0073.0074.0054700041052000
2016-03-0974.0074.0072.0074.0032700023851000
2016-03-0877.0077.0072.0074.0071800053739000
2016-03-0770.0075.0070.0075.00106700076984000
2016-03-0471.0072.0067.0069.0093900065201000
2016-03-0368.0073.0068.0069.00115300081305000
2016-03-0270.0070.0067.0067.0030800020995000
2016-03-0167.0069.0067.0067.00970006559000
2016-02-2968.0069.0068.0068.00730004975000
2016-02-2669.0070.0067.0067.0016200011089000
2016-02-2567.0070.0067.0069.001410009701000
2016-02-2467.0068.0066.0067.0020900014027000
2016-02-2369.0069.0067.0067.001290008758000
2016-02-2268.0071.0068.0068.0046000031724000
2016-02-1968.0068.0067.0067.001180007946000
2016-02-1869.0070.0067.0068.0062100042582000
2016-02-1763.0068.0063.0068.00109500071784000
2016-02-1661.0064.0061.0062.0033500020936000
2016-02-1560.0061.0058.0060.0042900025762000
2016-02-1258.0060.0055.0056.00108100061745000
2016-02-1068.0068.0062.0063.0078900051395000
2016-02-0971.0072.0067.0067.0093000064702000
2016-02-0873.0074.0072.0073.0085200062335000
2016-02-0578.0079.0076.0078.0039000030336000
2016-02-0477.0079.0075.0079.0050700039078000
2016-02-0380.0080.0074.0077.001354000103437000
2016-02-0279.0080.0078.0080.0021400016897000
2016-02-0179.0080.0078.0080.0035700028203000
2016-01-2978.0079.0075.0078.0083200064428000
2016-01-2871.0077.0071.0076.0095300071292000
2016-01-2772.0072.0071.0072.001280009213000
2016-01-2673.0073.0071.0071.0018500013295000
2016-01-2573.0074.0071.0074.0039500028697000
2016-01-2270.0072.0069.0072.0065900046311000
2016-01-2170.0073.0069.0070.0037300026377000
2016-01-2076.0076.0070.0071.0036800026698000
2016-01-1973.0076.0073.0075.0027900020836000
2016-01-1873.0074.0072.0073.0034600025273000
2016-01-1577.0077.0075.0075.0041100031205000
2016-01-1478.0078.0075.0076.00103600078934000
2016-01-1380.0080.0078.0079.0043700034474000
2016-01-1281.0081.0079.0079.0050600040349000
2016-01-0877.0082.0076.0081.0074200058439000
2016-01-0779.0082.0077.0077.001790000141648000
2016-01-0677.0087.0077.0081.008715000717452000
2016-01-0580.0081.0076.0076.00100400077607000
2016-01-0479.0082.0079.0079.0026200021006000
2015-12-3081.0081.0079.0081.0028300022680000
2015-12-2980.0082.0078.0081.0033400026596000
2015-12-2875.0080.0075.0080.0086300066151000
2015-12-2575.0076.0072.0073.001432000105930000
2015-12-2481.0081.0077.0077.0095100075093000
2015-12-2282.0082.0080.0081.0087400070872000
2015-12-2184.0085.0082.0083.0059700049785000
2015-12-1886.0086.0085.0085.0042800036666000
2015-12-1787.0087.0086.0086.0096400083280000
2015-12-1688.0088.0085.0087.00106400092252000
2015-12-1588.0088.0086.0087.0056800049667000
2015-12-1487.0088.0086.0087.0062300054176000
2015-12-1189.0090.0088.0088.0075900067304000
2015-12-1090.0091.0088.0089.0092500082705000
2015-12-0991.0091.0089.0090.0075400068084000
2015-12-0891.0092.0091.0091.0076200069403000
2015-12-0792.0093.0091.0091.0058700054006000
2015-12-0492.0092.0091.0092.0081100074128000
2015-12-0391.0095.0090.0092.001970000182226000
2015-12-0291.0091.0090.0091.0034700031538000

   ※ 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