[6317 東証1部] 北川鉄工所 日足 時系列データ

[6317 東証1部] 北川鉄工所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-222388.002408.002371.002391.001090026050400
2017-08-212422.002425.002380.002385.001290030915600
2017-08-182451.002451.002413.002418.001280031121000
2017-08-172486.002495.002471.002475.001130028054200
2017-08-162493.002511.002471.002485.001930048158700
2017-08-152489.002513.002477.002494.002300057465400
2017-08-142406.002500.002372.002481.0051400125695500
2017-08-102349.002450.002338.002424.003140075475900
2017-08-092420.002420.002348.002371.001360032241000
2017-08-082424.002424.002394.002408.00740017806700
2017-08-072424.002436.002417.002424.001110026944300
2017-08-042392.002422.002379.002411.00820019704200
2017-08-032401.002414.002393.002400.00600014395900
2017-08-022342.002419.002342.002409.001560037312300
2017-08-012359.002369.002318.002333.001110025934500
2017-07-312379.002386.002353.002359.00870020616000
2017-07-282402.002404.002379.002394.00840020085600
2017-07-272404.002416.002394.002404.00920022140100
2017-07-262423.002444.002385.002394.001570037822800
2017-07-252430.002434.002414.002420.0036008716800
2017-07-242413.002435.002407.002432.001210029273700
2017-07-212422.002439.002422.002433.00580014103000
2017-07-202422.002443.002415.002442.001020024818200
2017-07-192416.002416.002395.002407.00770018524300
2017-07-182429.002429.002407.002418.001440034776600
2017-07-142441.002452.002420.002452.001470035888100
2017-07-132455.002456.002415.002417.00830020165100
2017-07-122489.002489.002437.002440.001070026183000
2017-07-112500.002518.002484.002489.002920073026600
2017-07-102445.002527.002439.002516.0062200154316100
2017-07-072420.002440.002410.002421.002560062067400
2017-07-062401.002425.002392.002419.002520060843000
2017-07-052351.002416.002351.002399.003660087242800
2017-07-042362.002369.002347.002355.002000047132100
2017-07-032355.002373.002339.002351.001450034197300
2017-06-302360.002368.002339.002354.001510035538800
2017-06-292380.002380.002350.002376.002030048048400
2017-06-282347.002377.002347.002352.001570037018200
2017-06-272340.002371.002330.002365.001400033000800
2017-06-262356.002366.002310.002340.00990023254300
2017-06-232374.002374.002352.002356.001190028109100
2017-06-222371.002381.002359.002364.001480035053500
2017-06-212367.002387.002356.002358.001340031729100
2017-06-202339.002370.002338.002368.002150050728100
2017-06-192334.002347.002318.002338.001880043968900
2017-06-162319.002340.002312.002332.002430056567200
2017-06-152330.002330.002295.002300.001280029527600
2017-06-142324.002345.002324.002329.001380032201900
2017-06-132309.002336.002309.002327.001270029519500
2017-06-122292.002329.002292.002311.001160026751000
2017-06-092299.002322.002284.002319.002450056429800
2017-06-082310.002319.002291.002299.001500034615700
2017-06-072306.002315.002295.002313.001510034848800
2017-06-062334.002334.002291.002291.002120049070300
2017-06-052363.002363.002323.002329.00890020793700
2017-06-022324.002378.002313.002368.002510059045700
2017-06-012281.002322.002281.002308.001000023090000
2017-05-312297.002297.002256.002281.002140048751600
2017-05-302307.002309.002277.002299.00760017436900
2017-05-292332.002341.002297.002307.00770017850000
2017-05-262376.002376.002327.002330.001100025763400
2017-05-252387.002388.002369.002376.00730017362500
2017-05-242350.002389.002350.002387.001520036157800
2017-05-232327.002360.002327.002353.001050024665000
2017-05-222325.002347.002325.002343.001090025498500
2017-05-192322.002323.002304.002316.001100025449500
2017-05-182307.002347.002297.002302.002080048096400
2017-05-172394.002401.002362.002365.002160051357900
2017-05-162385.002442.002385.002430.0046800113093200
2017-05-152299.002387.002299.002381.0051700121390600
2017-05-122244.002299.002244.002299.002140048753200
2017-05-112263.002272.002245.002263.001540034797600
2017-05-102258.002268.002251.002262.001230027778400
2017-05-092252.002261.002243.002258.001340030180900
2017-05-082219.002261.002219.002261.002230050139100
2017-05-022177.002223.002177.002213.001740038433700
2017-05-012149.002189.002143.002185.001740037688600
2017-04-282160.002172.002148.002152.001360029272200
2017-04-272139.002177.002119.002174.001910041253700
2017-04-262137.002147.002111.002142.001280027268400
2017-04-252052.002097.002052.002093.001180024649300
2017-04-242061.002075.002051.002059.001520031337700
2017-04-212047.002069.002047.002058.001270026125700
2017-04-202022.002047.002021.002037.001110022622400
2017-04-192013.002055.002013.002038.001070021806200
2017-04-182045.002072.002030.002041.001250025570500
2017-04-172032.002047.002021.002034.001140023162700
2017-04-142048.002101.002033.002035.001170023987000
2017-04-132044.002053.002016.002052.002060041970800
2017-04-122119.002119.002076.002080.001350028125100
2017-04-112119.002133.002115.002120.001540032660400
2017-04-102123.002148.002123.002146.00950020278500
2017-04-072100.002130.002097.002119.001980041868400
2017-04-062129.002129.002083.002087.002360049519100
2017-04-052121.002152.002106.002144.003170067657200
2017-04-042190.002190.002119.002147.002720058376300
2017-04-032205.002205.002170.002175.001950042533200
2017-03-312228.002228.002190.002193.002150047492400
2017-03-302216.002240.002213.002228.002250050043100
2017-03-292238.002238.002213.002227.001580035165800
2017-03-282249.002249.002225.002248.002360052856300
2017-03-272248.002251.002212.002216.002270050430300
2017-03-242233.002253.002225.002251.001810040557000
2017-03-232214.002243.002210.002220.002680059476100
2017-03-222240.002250.002221.002221.004020089768700
2017-03-212300.002303.002258.002273.002590058914800
2017-03-172291.002301.002280.002284.002550058256000
2017-03-162305.002316.002281.002307.002920067146100
2017-03-152341.002346.002310.002318.001920044592300
2017-03-142376.002376.002345.002347.001850043550700
2017-03-132369.002369.002340.002358.001740041003400
2017-03-102370.002384.002358.002367.003650086409700
2017-03-092400.002400.002361.002372.002030048155400
2017-03-082372.002395.002369.002383.002030048343000
2017-03-072389.002395.002368.002376.001640038956900
2017-03-062362.002400.002362.002389.001360032433200
2017-03-032411.002411.002378.002393.001880044910700
2017-03-022425.002430.002397.002411.002150051892600
2017-03-012391.002400.002367.002396.002580061614000
2017-02-282370.002409.002370.002386.002750065814500
2017-02-272382.002394.002341.002360.002310054577600
2017-02-242403.002416.002373.002383.003270078193100
2017-02-232468.002468.002401.002412.003080074552200
2017-02-222469.002470.002453.002468.002040050232800
2017-02-212464.002481.002453.002462.001610039743500
2017-02-202472.002490.002455.002460.002580063628300
2017-02-172482.002507.002476.002499.002770069189700
2017-02-162480.002487.002459.002482.002220054951100
2017-02-152479.002499.002451.002485.003180078901000
2017-02-142482.002482.002445.002450.0041300101562400
2017-02-132500.002510.002463.002470.003440085415900
2017-02-102477.002497.002464.002483.003870096078900
2017-02-092476.002492.002458.002464.003640089822600
2017-02-082472.002497.002455.002484.003730092546300
2017-02-072469.002498.002452.002459.003230079844100
2017-02-062442.002485.002442.002482.003450085155600
2017-02-032421.002457.002414.002416.0042700104180100
2017-02-022438.002448.002400.002413.003230078210000
2017-02-012436.002443.002401.002433.003480084389200
2017-01-312446.002489.002423.002457.003760092369900
2017-01-302460.002493.002439.002491.002530062592700
2017-01-272480.002480.002445.002462.002430059816500
2017-01-262479.002485.002458.002474.001960048495000
2017-01-252390.002459.002390.002453.0046000111976800
2017-01-242407.002407.002339.002359.003290077755700
2017-01-232433.002433.002397.002420.001390033540300
2017-01-202391.002448.002391.002446.002200053371400
2017-01-192392.002418.002388.002412.001440034620300
2017-01-182366.002401.002347.002392.002020047979600
2017-01-172412.002414.002376.002390.002630062829600
2017-01-162423.002456.002402.002418.002470059778600
2017-01-132468.002470.002415.002437.002940071802900
2017-01-122459.002474.002421.002463.003540086696700
2017-01-112460.002495.002453.002459.002270056010400
2017-01-102430.002475.002409.002462.0063100154114600
2017-01-062378.002432.002377.002430.0047900115364300
2017-01-052449.002449.002377.002411.003840092276000
2017-01-042300.002443.002300.002442.0066300158404700
2016-12-302276.002290.002247.002280.002540057646900
2016-12-292323.002323.002265.002280.002970067754600
2016-12-282268.002329.002268.002324.003040069924300
2016-12-272304.002320.002261.002266.002760063181400
2016-12-262342.002343.002299.002309.002170050177400
2016-12-222336.002339.002309.002338.001800041947400
2016-12-212372.002372.002307.002336.004170097465500
2016-12-202348.002369.002325.002364.001910044957400
2016-12-192369.002375.002335.002348.002830066545400
2016-12-162431.002431.002388.002407.003550085449600
2016-12-152369.002410.002369.002397.0060100144130100
2016-12-142356.002363.002320.002337.002400056147700
2016-12-132348.002371.002316.002367.003230075586000
2016-12-122400.002429.002347.002362.003940093652100
2016-12-092370.002391.002323.002390.0052300123645200
2016-12-082387.002387.002333.002344.003670086220500
2016-12-072356.002389.002350.002363.0046400109642200
2016-12-062300.002362.002299.002339.0056600132216100
2016-12-052281.002316.002278.002299.003680084311300
2016-12-022316.002344.002310.002326.003430079745700
2016-12-012279.002339.002279.002320.004110095072700
2016-11-302326.002341.002276.002279.0049200113814400
2016-11-292317.002330.002295.002321.0049600114747000
2016-11-282275.002327.002261.002319.0059500136272700
2016-11-252210.002293.002210.002291.0068700155553400
2016-11-242157.002210.002155.002209.004480098319200
2016-11-222143.002195.002136.002155.0062300134217300
2016-11-212072.002149.002057.002142.0057200120137100
2016-11-182070.002087.002059.002067.003880080371700
2016-11-171957.002066.001936.002056.0068700138009000
2016-11-161910.001957.001900.001957.0062600120523700
2016-11-151900.001918.001888.001903.002600049449700
2016-11-141836.001920.001836.001902.00104600198037000
2016-11-111710.001796.001700.001796.0058400102282900
2016-11-101697.001714.001671.001689.002690045428100
2016-11-091723.001733.001590.001617.003260053678100
2016-11-081735.001735.001705.001716.001180020280200
2016-11-071730.001747.001710.001731.001510026091900
2016-11-041708.001727.001685.001701.001260021399100
2016-11-021741.001742.001649.001720.003100053233000
2016-11-011771.001777.001750.001759.001490026243200
2016-10-311747.001798.001747.001796.002270040346000
2016-10-281739.001758.001733.001747.002460042917800
2016-10-271751.001768.001736.001739.001520026500900
2016-10-261746.001761.001736.001761.001190020834900
2016-10-251755.001766.001732.001753.001910033441600
2016-10-241754.001773.001752.001757.00970017064300
2016-10-211771.001771.001741.001757.001140020017400
2016-10-201774.001777.001752.001765.001850032606700
2016-10-191761.001792.001757.001779.001170020775400
2016-10-181781.001781.001744.001761.00710012493800
2016-10-171738.001776.001738.001772.001350023767100
2016-10-141741.001745.001721.001745.001000017392100
2016-10-131777.001782.001740.001755.001360023967900
2016-10-121769.001788.001758.001764.001890033467000
2016-10-111795.001799.001762.001767.002490044476200
2016-10-071799.001799.001758.001789.002870051123100
2016-10-061790.001800.001770.001781.003170056454700
2016-10-051740.001777.001740.001768.003050053726900
2016-10-041715.001740.001707.001734.003670063173000
2016-10-031679.001703.001672.001701.002670045172700
2016-09-301629.001661.001621.001659.002440040063500
2016-09-291602.001670.001602.001662.003270053868000
2016-09-281631.001656.001593.001624.002530040897600
2016-09-27164.00166.00162.00166.0029800048792000
2016-09-26167.00168.00165.00165.0014100023468000
2016-09-23169.00169.00167.00168.0022900038456000
2016-09-21167.00169.00164.00169.0019300032036000
2016-09-20164.00167.00164.00166.0010700017727000
2016-09-16163.00166.00163.00166.0017000028036000
2016-09-15166.00166.00163.00163.009000014764000
2016-09-14165.00167.00163.00166.0012800021135000
2016-09-13167.00168.00163.00168.0022000036455000
2016-09-12168.00168.00166.00167.0016200027155000
2016-09-09168.00171.00167.00170.0031600053486000
2016-09-08166.00167.00161.00167.0036900060492000
2016-09-07166.00166.00164.00166.0011500018997000
2016-09-06165.00169.00164.00168.0019400032400000
2016-09-05165.00167.00164.00165.0013300022010000
2016-09-02166.00166.00161.00164.0017800029058000
2016-09-01163.00168.00162.00167.0031000051368000
2016-08-31160.00164.00160.00163.0025400041222000
2016-08-30155.00160.00154.00159.0022800035900000
2016-08-29155.00157.00155.00155.0019700030664000
2016-08-26155.00155.00153.00153.0026200040191000
2016-08-25156.00158.00154.00155.0027200042370000
2016-08-24155.00156.00154.00156.0032500050412000
2016-08-23157.00157.00154.00154.0049800077432000
2016-08-22158.00159.00157.00158.0027500043440000
2016-08-19159.00160.00158.00159.0011600018468000
2016-08-18160.00161.00159.00159.0015300024507000
2016-08-17159.00164.00159.00163.0022900036877000

   ※ 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