[6211 東証2部] 倉敷機 日足 時系列データ

[6211 東証2部] 倉敷機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-04-26151.00151.00151.00151.003000453000
2011-04-25150.00150.00150.00150.005000750000
2011-04-2200
2011-04-2100
2011-04-2000
2011-04-1900
2011-04-1800
2011-04-1500
2011-04-1400
2011-04-13152.00152.00152.00152.001000152000
2011-04-1200
2011-04-11154.00154.00154.00154.001000154000
2011-04-0800
2011-04-07151.00151.00151.00151.001000151000
2011-04-0600
2011-04-05155.00155.00155.00155.001000155000
2011-04-0400
2011-04-01163.00163.00161.00161.002000324000
2011-03-3100
2011-03-3000
2011-03-29158.00161.00158.00161.004000636000
2011-03-28163.00163.00163.00163.001000163000
2011-03-25162.00162.00162.00162.001000162000
2011-03-2400
2011-03-23155.00155.00155.00155.005000775000
2011-03-2200
2011-03-18156.00156.00150.00150.00190002889000
2011-03-1700
2011-03-1600
2011-03-15161.00161.00161.00161.001000161000
2011-03-14163.00163.00161.00161.004000650000
2011-03-11171.00171.00171.00171.001000171000
2011-03-10172.00172.00172.00172.003000516000
2011-03-0900
2011-03-08175.00175.00172.00172.0060001047000
2011-03-0700
2011-03-04168.00171.00168.00171.00110001869000
2011-03-0300
2011-03-02170.00170.00170.00170.001000170000
2011-03-01169.00169.00168.00169.00130002195000
2011-02-28168.00168.00167.00167.0090001509000
2011-02-25167.00167.00167.00167.002000334000
2011-02-24167.00167.00166.00167.004000667000
2011-02-23167.00169.00167.00167.00110001843000
2011-02-22166.00167.00166.00167.005000831000
2011-02-21167.00170.00167.00170.00120002007000
2011-02-1800
2011-02-17167.00167.00167.00167.002000334000
2011-02-16167.00167.00167.00167.002000334000
2011-02-15166.00166.00166.00166.004000664000
2011-02-14165.00166.00165.00166.00470007761000
2011-02-10166.00166.00166.00166.00130002158000
2011-02-09168.00168.00166.00166.00330005492000
2011-02-08168.00169.00166.00168.00210003517000
2011-02-07169.00169.00168.00168.00300005062000
2011-02-04169.00169.00169.00169.0080001352000
2011-02-03169.00169.00169.00169.00260004394000
2011-02-02169.00169.00169.00169.00200003380000
2011-02-01169.00169.00169.00169.007500012675000
2011-01-31169.00169.00169.00169.00430007267000
2011-01-28169.00169.00169.00169.00430007267000
2011-01-27169.00170.00169.00169.007100012035000
2011-01-26170.00170.00169.00169.00360006107000
2011-01-25169.00170.00169.00169.00220003723000
2011-01-24170.00170.00169.00169.00470007959000
2011-01-21170.00170.00169.00169.00170002881000
2011-01-20169.00169.00169.00169.00430007267000
2011-01-19170.00170.00169.00169.00320005420000
2011-01-18169.00170.00169.00169.00430007270000
2011-01-17169.00169.00169.00169.008200013858000
2011-01-14169.00170.00169.00169.007600012848000
2011-01-13169.00169.00169.00169.00420007098000
2011-01-12169.00170.00169.00169.0014200024000000
2011-01-11169.00169.00169.00169.0013900023491000
2011-01-07169.00170.00169.00170.007800013183000
2011-01-06169.00169.00169.00169.006400010816000
2011-01-05170.00170.00169.00169.007600012869000
2011-01-04169.00170.00169.00169.0011200018933000
2010-12-30169.00169.00169.00169.00500008450000
2010-12-29170.00170.00169.00169.0014100023834000
2010-12-28169.00170.00169.00170.0010600017928000
2010-12-27169.00169.00169.00169.0036900062361000
2010-12-24170.00171.00169.00169.00985000166908000
2010-12-22150.00150.00150.00150.00170002550000
2010-12-21100.00100.00100.00100.004000400000
2010-12-20100.00102.00100.00100.008000812000
2010-12-1797.00100.0097.00100.00140001396000
2010-12-1696.0099.0096.0099.00110001065000
2010-12-1598.0098.0096.0096.00110001061000
2010-12-1496.0097.0096.0096.00140001347000
2010-12-1393.0095.0093.0095.002000188000
2010-12-1094.0094.0092.0092.007000651000
2010-12-0993.0095.0092.0094.0010000935000
2010-12-0891.0095.0091.0095.00110001015000
2010-12-0793.0093.0092.0092.006000555000
2010-12-0692.0093.0092.0093.002000185000
2010-12-0392.0093.0090.0093.00130001196000
2010-12-0295.0095.0095.0095.005000475000
2010-12-0195.0095.0095.0095.003000285000
2010-11-3000
2010-11-2995.0095.0095.0095.00100095000
2010-11-2697.0097.0096.0096.003000290000
2010-11-2598.0098.0093.0095.00120001153000
2010-11-2494.0096.0094.0096.003000284000
2010-11-2200
2010-11-1995.0095.0095.0095.002000190000
2010-11-1895.0095.0095.0095.00100095000
2010-11-1795.0097.0095.0097.002000192000
2010-11-1693.0095.0093.0095.003000282000
2010-11-1594.0094.0093.0093.002000187000
2010-11-1296.0096.0096.0096.002000192000
2010-11-1193.0093.0093.0093.00100093000
2010-11-1092.0092.0092.0092.002000184000
2010-11-0900
2010-11-0892.0092.0092.0092.00100092000
2010-11-0592.0092.0092.0092.004000368000
2010-11-0495.0097.0095.0097.005000480000
2010-11-0200
2010-11-0197.0097.0097.0097.00100097000
2010-10-2993.0093.0093.0093.003000279000
2010-10-2893.0093.0093.0093.00120001116000
2010-10-2700
2010-10-2697.0097.0093.0093.003000287000
2010-10-2596.0097.0096.0097.002000193000
2010-10-2294.0094.0094.0094.002000188000
2010-10-2100
2010-10-2000
2010-10-1993.0093.0093.0093.002000186000
2010-10-1898.0098.0098.0098.002000196000
2010-10-1500
2010-10-1400
2010-10-1393.0093.0093.0093.00110001023000
2010-10-1299.0099.0093.0093.00120001123000
2010-10-0800
2010-10-0700
2010-10-0694.0094.0094.0094.004000376000
2010-10-0500
2010-10-0495.0095.0094.0094.003000284000
2010-10-0100
2010-09-3096.0096.0096.0096.003000288000
2010-09-2900
2010-09-2800
2010-09-2793.0096.0093.0096.004000377000
2010-09-2494.0094.0094.0094.00100094000
2010-09-2293.0093.0093.0093.00100093000
2010-09-2193.0094.0093.0093.004000373000
2010-09-1793.0093.0093.0093.002000186000
2010-09-1693.0093.0093.0093.00100093000
2010-09-1593.0096.0093.0096.003000283000
2010-09-1493.0093.0093.0093.003000279000
2010-09-1300
2010-09-1090.0092.0090.0092.005000453000
2010-09-0997.0098.0091.0091.009000839000
2010-09-0800
2010-09-0700
2010-09-06105.00105.00105.00105.001000105000
2010-09-03105.00105.00105.00105.003000315000
2010-09-0200
2010-09-01100.00100.00100.00100.002000200000
2010-08-3199.0099.0099.0099.002000198000
2010-08-3095.0095.0095.0095.002000190000
2010-08-2700
2010-08-2693.0095.0093.0095.0010000944000
2010-08-2588.0092.0088.0088.00160001413000
2010-08-2400
2010-08-2394.0094.0094.0094.00100094000
2010-08-2000
2010-08-1900
2010-08-1800
2010-08-1700
2010-08-1689.0089.0089.0089.00100089000
2010-08-1300
2010-08-1296.0096.0090.0090.00180001678000
2010-08-1100
2010-08-1000
2010-08-0990.0092.0090.0092.002000182000
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-0388.0090.0088.0090.00150001327000
2010-08-0200
2010-07-3091.0093.0091.0093.002000184000
2010-07-2991.0091.0091.0091.00100091000
2010-07-2892.0092.0092.0092.00100092000
2010-07-2798.0098.0088.0088.00190001793000
2010-07-2600
2010-07-2397.0097.0096.0096.002000193000
2010-07-2295.0095.0095.0095.00100095000
2010-07-2100
2010-07-2000
2010-07-1600
2010-07-1500
2010-07-1400
2010-07-1300
2010-07-12101.00101.00100.00100.002000201000
2010-07-09100.00104.00100.00104.005000504000
2010-07-08102.00102.00101.00101.005000508000
2010-07-0700
2010-07-0600
2010-07-0500
2010-07-0200
2010-07-01100.00100.00100.00100.001000100000
2010-06-30107.00107.00102.00102.00160001677000
2010-06-2900
2010-06-28102.00107.00102.00107.003000313000
2010-06-25104.00104.00104.00104.002000208000
2010-06-24108.00108.00108.00108.002000216000
2010-06-2300
2010-06-22115.00115.00115.00115.003000345000
2010-06-21104.00115.00104.00115.009000968000
2010-06-18102.00102.00101.00102.00170001729000
2010-06-17101.00101.00101.00101.002000202000
2010-06-16101.00103.00101.00103.003000306000
2010-06-15104.00104.00104.00104.001000104000
2010-06-1400
2010-06-11105.00105.00105.00105.001000105000
2010-06-10101.00101.00101.00101.003000303000
2010-06-09102.00102.00101.00101.004000406000
2010-06-08102.00102.00102.00102.002000204000
2010-06-07102.00102.00101.00101.002000203000
2010-06-04108.00108.00108.00108.001000108000
2010-06-0300
2010-06-0200
2010-06-01101.00101.00101.00101.001000101000
2010-05-31101.00101.00101.00101.005000505000
2010-05-28100.00101.0099.0099.009000900000
2010-05-2796.0098.0095.0096.005000483000
2010-05-2699.00100.0098.0098.005000494000
2010-05-25103.00103.00100.00100.003000304000
2010-05-24108.00108.00108.00108.001000108000
2010-05-2100
2010-05-2000
2010-05-19110.00110.00110.00110.002000220000
2010-05-18111.00111.00111.00111.002000222000
2010-05-17118.00118.00118.00118.003000354000
2010-05-14113.00115.00113.00115.006000684000
2010-05-13113.00113.00113.00113.001000113000
2010-05-12113.00113.00113.00113.001000113000
2010-05-11114.00115.00113.00113.00120001364000
2010-05-10113.00113.00113.00113.001000113000
2010-05-07113.00113.00112.00112.003000338000
2010-05-06120.00120.00115.00115.007000819000
2010-04-30126.00126.00120.00122.00470005838000
2010-04-28136.00137.00136.00137.002000273000
2010-04-2700
2010-04-26133.00139.00133.00139.004000540000
2010-04-2300
2010-04-22130.00130.00130.00130.001000130000
2010-04-21128.00128.00125.00125.002000253000
2010-04-2000

   ※ 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