[6222 東証1部] 島精機製作所 1時間足 時系列データ

[6222 東証1部] 島精機製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1315:006880.006880.006880.006880.00770052976000
2017-12-1314:006880.006900.006870.006890.0021900150678000
2017-12-1313:006870.006890.006860.006880.001370094185000
2017-12-1312:006860.006870.006840.006870.001260086442000
2017-12-1311:006870.006890.006860.006860.00760052248000
2017-12-1310:006900.006910.006860.006870.0016500113514000
2017-12-1309:006940.006960.006900.006900.0020700143364000
2017-12-1215:006940.006940.006940.006940.00740051356000
2017-12-1214:006940.006940.006910.006940.0024800171809000
2017-12-1213:006950.006960.006930.006940.00790054884000
2017-12-1212:006990.006990.006950.006950.00760052961000
2017-12-1211:006970.006970.006960.006960.00190013239000
2017-12-1210:006970.006980.006940.006960.0015000104413000
2017-12-1209:007020.007030.006950.006970.0024700172895000
2017-12-1115:006970.006970.006970.006970.00850059245000
2017-12-1114:006970.006970.006940.006970.0022800158705000
2017-12-1113:006970.007000.006970.006980.001350094275000
2017-12-1112:007000.007000.006960.006970.00940065587000
2017-12-1111:006980.007000.006980.007000.00530037041000
2017-12-1110:006950.007000.006950.006980.001070074613000
2017-12-1109:007100.007110.006940.006960.0034800244180000
2017-12-0815:007010.007010.007010.007010.001270089027000
2017-12-0814:007010.007040.007000.007020.0025200176863000
2017-12-0813:007010.007020.006980.007000.0019100133784000
2017-12-0812:006990.007030.006970.007010.001130079124000
2017-12-0811:006960.006970.006950.006960.00380026440000
2017-12-0810:006970.007010.006960.006960.0027800194156000
2017-12-0809:006780.006980.006780.006960.0060600415248000
2017-12-0715:006880.006880.006880.006880.001180081184000
2017-12-0714:006890.006920.006880.006890.0054000372483000
2017-12-0713:006870.006910.006870.006890.0021000144657000
2017-12-0712:006850.006890.006830.006880.0025000171437000
2017-12-0711:006860.006870.006810.006830.0015800107998000
2017-12-0710:006950.006960.006860.006860.0031500217358000
2017-12-0709:006820.007010.006790.006950.0092000634093000
2017-12-0615:006770.006770.006770.006770.0018400124568000
2017-12-0614:006810.006820.006770.006780.0055400375949000
2017-12-0613:006860.006860.006770.006810.0044400302343000
2017-12-0612:006900.006900.006820.006860.0024300166752000
2017-12-0611:006920.006960.006910.006950.0016800116502000
2017-12-0610:006950.006980.006920.006930.0026600184857000
2017-12-0609:006990.007020.006880.006960.0064300446898000
2017-12-0515:007070.007070.007070.007070.001360096152000
2017-12-0514:007040.007100.007040.007060.0040400285633000
2017-12-0513:007070.007070.007030.007040.0019900140348000
2017-12-0512:007090.007090.007070.007070.0018700132413000
2017-12-0511:007020.007080.007020.007080.0014200100115000
2017-12-0510:007010.007050.007000.007030.0022600158698000
2017-12-0509:007050.007090.006910.007010.0077900544215000
2017-12-0415:007150.007150.007150.007150.00470033605000
2017-12-0414:007190.007200.007150.007150.0023100165664000
2017-12-0413:007200.007210.007180.007180.00750053952000
2017-12-0412:007200.007220.007190.007190.00760054762000
2017-12-0411:007240.007240.007210.007210.00840060637000
2017-12-0410:007260.007260.007210.007240.0013900100587000
2017-12-0409:007300.007330.007210.007260.0020800151074000
2017-12-0115:007300.007300.007300.007300.00770056210000
2017-12-0114:007280.007310.007280.007310.0027800202745000
2017-12-0113:007230.007300.007220.007280.0018100131474000
2017-12-0112:007250.007260.007230.007230.00860062282000
2017-12-0111:007250.007260.007230.007240.00540039101000
2017-12-0110:007240.007270.007220.007250.0014500104952000
2017-12-0109:007280.007390.007230.007240.0047400346088000
2017-11-3015:007220.007220.007220.007220.0023000166060000
2017-11-3014:007200.007240.007200.007240.0029600213646000
2017-11-3013:007180.007200.007170.007200.0020900150251000
2017-11-3012:007210.007230.007170.007180.0016000115170000
2017-11-3011:007220.007220.007200.007210.00580041855000
2017-11-3010:007180.007280.007180.007210.0026700192679000
2017-11-3009:007250.007250.007160.007180.0052100374933000
2017-11-2915:007300.007300.007300.007300.001110081030000
2017-11-2914:007240.007300.007230.007300.0036600265864000
2017-11-2913:007330.007330.007220.007240.0038300278491000
2017-11-2912:007370.007370.007330.007330.0015100111028000
2017-11-2911:007390.007390.007360.007370.00860063399000
2017-11-2910:007440.007460.007390.007390.001180087653000
2017-11-2909:007460.007470.007380.007440.0047900355050000
2017-11-2815:007460.007460.007460.007460.00850063410000
2017-11-2814:007490.007490.007430.007450.0034900260477000
2017-11-2813:007460.007490.007430.007490.0015500115639000
2017-11-2812:007510.007510.007430.007450.0017800132976000
2017-11-2811:007490.007510.007480.007500.00800059958000
2017-11-2810:007400.007490.007380.007490.0025400188819000
2017-11-2809:007380.007420.007310.007400.0051600380310000
2017-11-2715:007380.007380.007380.007380.001100081180000
2017-11-2714:007390.007390.007340.007380.0043800322583000
2017-11-2713:007370.007390.007360.007380.0030800227255000
2017-11-2712:007370.007430.007370.007370.0027100200202000
2017-11-2711:007460.007460.007370.007390.0024800183777000
2017-11-2710:007560.007610.007450.007470.0055400416772000
2017-11-2709:007720.007720.007530.007550.0049900379970000
2017-11-2415:007680.007680.007680.007680.001150088320000
2017-11-2414:007670.007690.007660.007670.0018400141159000
2017-11-2413:007640.007670.007640.007670.001100084208000
2017-11-2412:007630.007670.007630.007650.00970074123000
2017-11-2411:007620.007640.007620.007630.00710054145000
2017-11-2410:007560.007640.007550.007630.0014600110882000
2017-11-2409:007670.007690.007510.007560.0042000318777000
2017-11-2215:007630.007630.007630.007630.001280097664000
2017-11-2214:007580.007680.007580.007640.0058500446861000
2017-11-2213:007570.007600.007570.007570.0016100122145000
2017-11-2212:007550.007590.007550.007570.00980074232000
2017-11-2211:007560.007590.007560.007560.00750056812000
2017-11-2210:007540.007570.007510.007560.0024800187210000
2017-11-2209:007580.007580.007490.007540.0050000376699000
2017-11-2115:007460.007460.007460.007460.00980073108000
2017-11-2114:007430.007470.007430.007460.0023700176567000
2017-11-2113:007400.007450.007390.007440.001130083909000
2017-11-2112:007430.007440.007390.007400.001110082315000
2017-11-2111:007470.007490.007440.007440.00890066500000
2017-11-2110:007420.007460.007360.007460.0033500248022000
2017-11-2109:007370.007470.007330.007430.0036600271516000
2017-11-2015:007340.007340.007340.007340.00740054316000
2017-11-2014:007360.007380.007340.007350.0024800182482000
2017-11-2013:007340.007380.007320.007360.0018200133788000
2017-11-2012:007290.007340.007290.007340.0015200111058000
2017-11-2011:007280.007310.007270.007300.0014000102108000
2017-11-2010:007330.007380.007270.007280.0025200184783000
2017-11-2009:007290.007370.007230.007330.0053900394425000
2017-11-1715:007340.007340.007340.007340.00960070464000
2017-11-1714:007350.007350.007320.007330.0049200361056000
2017-11-1713:007340.007390.007310.007350.0050000367488000
2017-11-1712:007330.007370.007320.007340.0043700321017000
2017-11-1711:007340.007340.007300.007300.001280093712000
2017-11-1710:007350.007370.007310.007340.0026300192978000
2017-11-1709:007370.007400.007290.007350.0060300443613000
2017-11-1615:007310.007310.007310.007310.00870063597000
2017-11-1614:007270.007300.007260.007300.0023900174069000
2017-11-1613:007250.007270.007200.007260.0037700272755000
2017-11-1612:007290.007310.007240.007250.0016100117042000
2017-11-1611:007320.007340.007320.007340.00690050570000
2017-11-1610:007250.007320.007240.007310.0019200139985000
2017-11-1609:007210.007270.007140.007260.0049500357369000
2017-11-1515:007260.007260.007260.007260.0014000101640000
2017-11-1514:007250.007310.007250.007260.0038200277674000
2017-11-1513:007240.007280.007240.007240.0019600142333000
2017-11-1512:007310.007320.007210.007230.0033700244624000
2017-11-1511:007280.007310.007270.007300.00740053888000
2017-11-1510:007350.007350.007250.007280.0040800297634000
2017-11-1509:007490.007490.007310.007350.0045100333153000
2017-11-1415:007450.007450.007450.007450.001180087910000
2017-11-1414:007460.007480.007420.007440.0056000417088000
2017-11-1413:007520.007530.007450.007450.0040700304433000
2017-11-1412:007500.007550.007470.007510.0037300280325000
2017-11-1411:007460.007500.007450.007490.0016700124846000
2017-11-1410:007540.007540.007440.007460.0047900358828000
2017-11-1409:007430.007610.007410.007540.00102000766950000
2017-11-1315:007330.007330.007330.007330.0015700115081000
2017-11-1314:007360.007360.007300.007330.0047000344341000
2017-11-1313:007380.007390.007340.007350.0014900109825000
2017-11-1312:007350.007420.007330.007390.0016900124629000
2017-11-1311:007370.007380.007340.007350.00490036109000
2017-11-1310:007410.007420.007360.007380.0026800198314000
2017-11-1309:007460.007520.007390.007410.0057000424529000
2017-11-1015:007310.007310.007310.007310.00900065790000
2017-11-1014:007290.007320.007280.007300.0031300228453000
2017-11-1013:007290.007310.007270.007280.0018100132052000
2017-11-1012:007300.007320.007270.007300.001080078822000
2017-11-1011:007310.007320.007260.007290.001370099821000
2017-11-1010:007290.007350.007260.007310.0017500127818000
2017-11-1009:007370.007440.007250.007290.0051900381374000
2017-11-0915:007420.007420.007420.007420.0015100112042000
2017-11-0914:007490.007490.007300.007400.0097300719327000
2017-11-0913:007530.007560.007490.007490.0048800366843000
2017-11-0912:007500.007560.007490.007530.0038400288678000
2017-11-0911:007530.007550.007530.007550.0018700141051000
2017-11-0910:007520.007550.007470.007530.0041700313140000
2017-11-0909:007490.007630.007460.007510.0086600652472000
2017-11-0815:007450.007450.007450.007450.001330099085000
2017-11-0814:007460.007460.007430.007450.0046700347563000
2017-11-0813:007490.007490.007450.007460.0027100202350000
2017-11-0812:007500.007520.007470.007480.0024000179914000
2017-11-0811:007480.007490.007470.007480.00800059869000
2017-11-0810:007420.007490.007410.007490.0030700228935000
2017-11-0809:007370.007430.007340.007420.0048400357473000

   ※ 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。 

Twitter