[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 
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
2016-06-231600.001615.001595.001607.001390022270700
2016-06-221620.001620.001597.001600.002070033321400
2016-06-211630.001630.001600.001620.001760028479900
2016-06-201635.001641.001602.001616.002580041733200
2016-06-171602.001650.001596.001639.002410038980500
2016-06-161650.001680.001610.001620.005180084915100
2016-06-151710.001791.001680.001730.001860031840100
2016-06-141800.001801.001731.001746.001760031061500
2016-06-131830.001830.001804.001810.0032005827800
2016-06-101832.001840.001827.001830.00800014665800
2016-06-091865.001866.001834.001840.001290023839200
2016-06-081891.001895.001860.001872.00980018398700
2016-06-071919.001920.001878.001889.0049009265700
2016-06-061880.001900.001872.001900.0028005258500
2016-06-031871.001900.001871.001888.0016003023000
2016-06-021881.001901.001864.001876.00790014881700
2016-06-011940.001940.001921.001939.0014002707100
2016-05-311920.001937.001911.001936.0026005009400
2016-05-301930.001933.001920.001920.0037007131300
2016-05-271958.001958.001930.001930.0011002136600
2016-05-261963.001963.001920.001920.0023004474000
2016-05-251982.001984.001902.001923.001540030280200
2016-05-241880.001908.001880.001902.0041007780900
2016-05-231900.001905.001870.001871.0046008685500
2016-05-201890.001900.001875.001892.00680012828500
2016-05-191892.001910.001886.001892.00930017655500
2016-05-181892.001925.001892.001899.00590011237300
2016-05-171911.001951.001850.001920.00860016388200
2016-05-161994.001995.001940.001965.00770015220000
2016-05-131984.001998.001975.001994.00610012091800
2016-05-121957.001973.001950.001968.00520010195800
2016-05-111960.001972.001951.001954.0043008415200
2016-05-101975.001976.001932.001954.00640012465600
2016-05-091930.001974.001930.001961.0037007229200
2016-05-061946.001966.001904.001926.001330025600400
2016-05-021980.001980.001945.001953.00830016229000
2016-04-281985.001996.001961.001980.00740014613400
2016-04-272000.002009.001985.001988.0037007393900
2016-04-262028.002028.001970.002000.00720014411000
2016-04-252094.002094.002004.002028.001410029160300
2016-04-221970.001984.001961.001980.00590011626000
2016-04-212018.002019.001960.001960.001650032673800
2016-04-202017.002018.001997.002015.00670013442700
2016-04-191999.002019.001990.002017.0027005402000
2016-04-181970.001999.001960.001999.0050009841800
2016-04-151999.002008.001960.002008.00950018818600
2016-04-142010.002059.001950.001980.001320026396600
2016-04-131941.002000.001936.001980.00880017312700
2016-04-121915.001948.001915.001933.001030019872800
2016-04-111915.001941.001909.001913.0052009963400
2016-04-081910.001932.001905.001919.0049009395100
2016-04-071912.001985.001902.001910.00900017279100
2016-04-061920.001980.001900.001952.00710013743400
2016-04-052000.002000.001925.001925.001230024142900
2016-04-042012.002013.001990.002000.00830016612600
2016-04-012059.002095.001965.001995.003830076667200
2016-03-312037.002105.002037.002059.002560052889800
2016-03-302109.002123.002022.002035.0060300125139100
2016-03-292180.002180.002112.002123.003280070321000
2016-03-282383.002399.002185.002221.0062200140983300
2016-03-252480.002480.002350.002383.0073000176460300
2016-03-242240.002624.002232.002354.00208300500516100
2016-03-232160.002301.002105.002285.00115000251604300
2016-03-222110.002182.002060.002155.00213900453928900
2016-03-182050.002112.002011.002084.005914001216727200

   ※ 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