[6237 東証2部] イワキ 日足 時系列データ

[6237 東証2部] イワキ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-292338.002348.002327.002340.0026006075200
2017-06-282369.002385.002310.002335.0033007794700
2017-06-272369.002385.002364.002381.00910021625000
2017-06-262349.002350.002330.002349.00670015725800
2017-06-232318.002322.002300.002319.001400032380200
2017-06-222292.002298.002286.002298.0037008480100
2017-06-212300.002302.002290.002292.00570013097100
2017-06-202299.002300.002268.002299.00610013988100
2017-06-192293.002293.002268.002285.00500011436400
2017-06-162290.002293.002197.002251.001620036088800
2017-06-152282.002283.002264.002275.0034007738500
2017-06-142300.002300.002271.002285.00620014173700
2017-06-132293.002300.002273.002300.00600013692700
2017-06-122311.002316.002272.002294.001400032265200
2017-06-092265.002323.002220.002279.003020068587900
2017-06-082240.002240.002228.002236.00510011398700
2017-06-072200.002240.002184.002231.001150025529200
2017-06-062164.002216.002160.002215.001610035229700
2017-06-052161.002162.002088.002162.001750037154500
2017-06-022116.002154.002100.002140.002750058327600
2017-06-012138.002138.002100.002110.002870060580500
2017-05-312141.002147.002136.002143.0037007918400
2017-05-302162.002170.002148.002148.00840018098400
2017-05-292253.002253.002153.002153.001500032826000
2017-05-262221.002227.002173.002203.002520055159000
2017-05-252225.002225.002180.002201.001690037164000
2017-05-242217.002219.002183.002219.00930020450700
2017-05-232181.002221.002159.002171.001150025017600
2017-05-222201.002219.002150.002181.002150046673900
2017-05-192204.002207.002157.002188.002200047939700
2017-05-182200.002226.002182.002212.001530033651100
2017-05-172238.002238.002200.002237.001340029733900
2017-05-162220.002243.002200.002239.002800062288900
2017-05-152286.002364.002191.002191.0062900140754000
2017-05-122440.002451.002400.002429.00800019398300
2017-05-112429.002460.002407.002459.002140052334800
2017-05-102380.002414.002379.002414.00720017259400
2017-05-092385.002389.002353.002367.00430010197700
2017-05-082327.002383.002327.002381.001680039417300
2017-05-022318.002320.002293.002313.0032007384300
2017-05-012285.002305.002284.002293.00540012381800
2017-04-282293.002300.002260.002285.00960021954600
2017-04-272323.002323.002237.002247.001750039971300
2017-04-262294.002294.002250.002274.001480033609700
2017-04-252259.002271.002239.002244.001420031994900
2017-04-242277.002277.002210.002248.001430032033300
2017-04-212255.002274.002233.002264.001510034054400
2017-04-202162.002255.002131.002223.001540033567200
2017-04-192140.002155.002090.002143.001440030690500
2017-04-182165.002177.002140.002146.00880018982800
2017-04-172067.002123.002041.002112.00770016099800
2017-04-142042.002092.002042.002075.001070022143800
2017-04-132052.002100.002000.002092.0082500168803800
2017-04-122240.002240.002099.002100.003350072030700
2017-04-112271.002280.002227.002241.001370030822200
2017-04-102335.002335.002250.002271.001610036734700
2017-04-072270.002338.002270.002300.00830019015500
2017-04-062348.002348.002232.002261.001970044687200
2017-04-052355.002400.002293.002325.002230051954600
2017-04-042399.002400.002350.002370.001150027315700
2017-04-032433.002433.002400.002429.0035008453200
2017-03-312400.002425.002389.002397.00660015867800
2017-03-302343.002419.002343.002390.00930022092300
2017-03-292320.002395.002320.002357.002070048653500
2017-03-282410.002410.002383.002395.00990023765100
2017-03-272493.002493.002342.002360.002950070981400
2017-03-242437.002544.002416.002443.002390059364400
2017-03-232422.002437.002411.002415.001170028325900
2017-03-222495.002495.002422.002422.001710042012000
2017-03-212515.002515.002493.002498.00930023259200
2017-03-172507.002523.002507.002511.0037009286200
2017-03-162510.002510.002501.002507.00900022579300
2017-03-152511.002527.002511.002512.001460036714000
2017-03-142514.002519.002508.002509.00630015816600
2017-03-132500.002520.002500.002514.001160029101400
2017-03-102492.002525.002492.002510.002280057071400
2017-03-092506.002575.002506.002532.001520038497900
2017-03-082589.002589.002500.002506.002700068351400
2017-03-072602.002632.002561.002562.002190056911200
2017-03-062649.002655.002580.002607.002560066935000
2017-03-032610.002680.002577.002649.002400062912500
2017-03-022633.002633.002596.002600.00940024577200
2017-03-012610.002620.002597.002609.00660017208100
2017-02-282626.002626.002590.002607.00930024289000
2017-02-272643.002643.002550.002576.002010052092800
2017-02-242690.002695.002616.002616.002090055416800
2017-02-232771.002771.002681.002685.002050055540500
2017-02-222791.002806.002771.002771.00510014212500
2017-02-212800.002819.002769.002800.003190089306100
2017-02-202800.002800.002753.002784.001000027816100
2017-02-172736.002779.002734.002770.001030028414600
2017-02-162753.002820.002724.002736.002590072074500
2017-02-152708.002780.002708.002746.002080057041700
2017-02-142620.002729.002611.002669.0048200128996800
2017-02-132553.002599.002503.002544.002070052736100
2017-02-102630.002655.002521.002540.0092400238697100
2017-02-092960.002960.002826.002880.003290094811000
2017-02-082764.002900.002759.002900.0041900118081400
2017-02-072750.002767.002717.002765.001660045523900
2017-02-062700.002748.002700.002740.001250034108700
2017-02-032720.002720.002690.002700.00610016479200
2017-02-022700.002743.002681.002702.00910024676100
2017-02-012720.002735.002627.002700.001620043834700
2017-01-312750.002750.002723.002726.00570015582500
2017-01-302744.002760.002722.002757.00880024106600
2017-01-272749.002749.002716.002744.001360037155000
2017-01-262789.002789.002707.002730.001710047102000
2017-01-252686.002745.002666.002730.002010054321400
2017-01-242688.002688.002621.002645.001390036653600
2017-01-232662.002688.002654.002683.001020027270200
2017-01-202620.002661.002620.002658.001630043147500
2017-01-192688.002688.002612.002651.00750019966500
2017-01-182630.002667.002615.002644.00710018708300
2017-01-172707.002708.002590.002667.003120082712700
2017-01-162783.002790.002744.002753.00840023191100
2017-01-132760.002774.002750.002770.00450012435800
2017-01-122765.002828.002742.002766.002760076837900
2017-01-112722.002768.002706.002766.001660045698200
2017-01-102740.002763.002691.002732.001540041920900
2017-01-062799.002800.002700.002742.002650072859500
2017-01-052730.002845.002727.002806.003190089344300
2017-01-042739.002769.002700.002735.002090056973200
2016-12-302686.002741.002650.002739.002280061632500
2016-12-292742.002742.002656.002702.001220032929700
2016-12-282690.002785.002690.002770.002140058917600
2016-12-272768.002768.002702.002718.001940052865300
2016-12-262810.002825.002720.002733.001850051165200
2016-12-222810.002810.002734.002744.002730075711600
2016-12-212661.002877.002661.002778.0085600238906200
2016-12-202566.002695.002524.002678.0053800142023900
2016-12-192689.002689.002577.002584.003070080796700
2016-12-162462.002670.002462.002630.0075400194776100
2016-12-152500.002515.002450.002478.002430060458400
2016-12-142400.002500.002400.002500.002980073606700
2016-12-132350.002441.002350.002417.001910045816500
2016-12-122400.002400.002344.002400.001720040866200
2016-12-092344.002407.002300.002357.002410056130600
2016-12-082458.002458.002297.002344.002580061188700
2016-12-072397.002565.002383.002408.0052200128087400
2016-12-062419.002461.002347.002347.003630087133700
2016-12-052300.002435.002300.002369.0043800103885500
2016-12-022195.002377.002171.002375.0057000129759400
2016-12-012097.002223.002097.002195.0070600153648500
2016-11-302050.002079.002032.002069.001080022206900
2016-11-292119.002120.002041.002060.002310047861900
2016-11-282098.002117.002058.002096.001860038851400
2016-11-252100.002100.002050.002067.002640054908300
2016-11-242014.002150.002014.002120.0080800167769500
2016-11-222022.002022.001997.002010.001610032255600
2016-11-211983.002031.001977.002018.002920058511900
2016-11-181930.001955.001930.001955.001610031311100
2016-11-171942.001943.001890.001897.001630031085100
2016-11-161943.001948.001919.001924.001380026730100
2016-11-151904.001960.001903.001960.002900055880100
2016-11-141870.001899.001863.001890.001650031116700
2016-11-111890.001890.001855.001861.001250023304900
2016-11-101845.001897.001840.001891.002960055254900
2016-11-091860.001875.001740.001840.003600065996600
2016-11-081838.001858.001838.001858.00780014389500
2016-11-071870.001870.001832.001835.00770014203900
2016-11-041852.001861.001826.001842.001760032442900
2016-11-021869.001898.001863.001879.002230041751900
2016-11-011903.001908.001896.001903.001020019399500
2016-10-311910.001916.001898.001903.001500028605300
2016-10-281930.001930.001894.001913.003790072424400
2016-10-271908.001938.001901.001936.004990095918700
2016-10-261893.001917.001886.001899.003410064672800
2016-10-251885.001891.001877.001891.002310043600400
2016-10-241881.001881.001870.001879.001040019509700
2016-10-211875.001887.001863.001874.001010018946400
2016-10-201841.001894.001830.001867.002690049994500
2016-10-191830.001841.001822.001841.00870015934300
2016-10-181827.001830.001817.001828.00890016260800
2016-10-171848.001848.001823.001826.00560010280100
2016-10-141849.001849.001830.001847.00760013991200
2016-10-131836.001848.001836.001848.0016002946800
2016-10-121840.001849.001827.001838.00620011386700
2016-10-111842.001850.001842.001846.0024004427000
2016-10-071849.001855.001840.001848.00600011084900
2016-10-061850.001850.001838.001840.00870016034500
2016-10-051840.001855.001810.001840.0039007166700
2016-10-041850.001850.001810.001835.00900016404600
2016-10-031840.001859.001778.001844.001780032715000
2016-09-301846.001876.001841.001845.002060038278100
2016-09-291865.001875.001858.001870.00670012516100
2016-09-281860.001879.001837.001868.0027005002900
2016-09-271900.001900.001869.001883.001110020952900
2016-09-261910.001910.001864.001889.001020019302600
2016-09-231855.001925.001830.001900.004410082061900
2016-09-211835.001865.001822.001855.002910053644500
2016-09-201795.001848.001794.001831.002410043920000
2016-09-161810.001810.001756.001774.001760031389000
2016-09-151896.001896.001795.001809.003820069880800
2016-09-141845.001960.001827.001936.0078900149672800
2016-09-131780.001930.001780.001858.004960093124900
2016-09-121797.001799.001773.001790.00670011965900
2016-09-091816.001816.001780.001785.0033005914400
2016-09-081778.001788.001761.001776.0013002314400
2016-09-071788.001803.001751.001775.0041007303500
2016-09-061776.001790.001776.001788.0015002674500
2016-09-051774.001800.001750.001794.0053009394200
2016-09-021780.001789.001760.001774.00640011371400
2016-09-011865.001867.001773.001775.001840033224000
2016-08-311860.001932.001830.001900.00890016631600
2016-08-301878.001919.001850.001889.001190022461200
2016-08-291850.001925.001836.001908.002150040469700
2016-08-261840.001840.001825.001836.001330024401200
2016-08-251799.001815.001751.001800.001050018846700
2016-08-241749.001800.001745.001789.001520026951600
2016-08-231720.001740.001711.001730.00660011384400
2016-08-221712.001730.001711.001720.0042007218000
2016-08-191710.001730.001699.001730.00900015472100
2016-08-181701.001730.001701.001730.00750012874200
2016-08-171705.001721.001705.001721.0039006670300
2016-08-161715.001733.001699.001700.001250021344000
2016-08-151691.001712.001691.001699.00590010028200
2016-08-121733.001738.001692.001694.001470025075200
2016-08-101751.001751.001697.001712.00600010292700
2016-08-091737.001740.001708.001711.00600010307700
2016-08-081727.001737.001690.001719.0055009381900
2016-08-051739.001745.001700.001732.0040006917600
2016-08-041700.001739.001700.001720.00900015448600
2016-08-031778.001778.001700.001703.0046007881700
2016-08-021750.001760.001698.001760.00960016634300
2016-08-011805.001805.001742.001742.0043007570100
2016-07-291765.001800.001765.001770.0020003559500
2016-07-281764.001810.001752.001765.00640011367300
2016-07-271890.001890.001795.001804.002150040116300
2016-07-261872.001872.001800.001839.001560028891200
2016-07-251798.001815.001788.001792.001490026788700
2016-07-221743.001774.001740.001774.00880015399200
2016-07-211773.001773.001750.001756.00630011086200
2016-07-201774.001790.001759.001772.0054009548700
2016-07-191768.001775.001763.001774.00720012740000
2016-07-151768.001768.001736.001742.0055009655600
2016-07-141733.001753.001733.001734.00580010100000
2016-07-131770.001774.001733.001733.00820014427900
2016-07-121743.001775.001730.001761.001720030057100
2016-07-111693.001712.001693.001706.0020003409300
2016-07-081704.001705.001690.001692.0040006794100
2016-07-071720.001720.001680.001713.002110036089700
2016-07-061700.001700.001661.001661.001510025456700
2016-07-051650.001680.001650.001660.002090034628400
2016-07-041709.001732.001694.001730.001190020409800
2016-07-011683.001708.001645.001694.00710011957700
2016-06-301675.001710.001675.001694.001340022619600
2016-06-291669.001700.001630.001700.001860031172600
2016-06-281595.001615.001555.001615.0048007657400
2016-06-271559.001596.001531.001595.001160018054600
2016-06-241687.001687.001500.001519.004660073488500

   ※ 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