[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 
2017-03-242233.002253.002225.002251.001810040557000
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
2016-08-16161.00164.00160.00160.0031600050975000
2016-08-15164.00164.00160.00160.0014400023250000
2016-08-12169.00169.00162.00164.0028900047569000
2016-08-10170.00170.00166.00169.0023300039280000
2016-08-09171.00171.00169.00171.009300015814000
2016-08-08168.00172.00168.00171.0015900027015000
2016-08-05166.00167.00165.00166.0010900018080000
2016-08-04166.00167.00164.00166.0017400028816000
2016-08-03170.00170.00166.00166.0011900019987000
2016-08-02174.00175.00170.00172.0014800025496000
2016-08-01175.00177.00173.00175.0019700034579000
2016-07-29176.00176.00172.00176.0019600034040000
2016-07-28176.00177.00175.00176.007200012674000
2016-07-27176.00177.00174.00175.0020100035307000
2016-07-26177.00178.00174.00174.0011200019627000
2016-07-25174.00179.00173.00177.0018900033503000
2016-07-22174.00175.00172.00173.008800015251000
2016-07-21173.00177.00173.00176.0011900020847000
2016-07-20174.00174.00170.00173.0014200024396000
2016-07-19173.00175.00170.00174.0020300035174000
2016-07-15172.00177.00171.00173.0038700067145000
2016-07-14171.00174.00171.00171.0014600025106000
2016-07-13177.00180.00169.00171.0045900079799000
2016-07-12172.00177.00171.00174.0018700032642000
2016-07-11168.00170.00166.00170.0038400064555000
2016-07-08163.00163.00160.00160.0016400026460000
2016-07-07161.00164.00161.00161.0016800027371000
2016-07-06160.00162.00158.00161.0035800057300000
2016-07-05162.00163.00160.00162.0026600043034000
2016-07-04165.00165.00162.00162.0034400056499000
2016-07-01169.00170.00165.00166.0026700044524000
2016-06-30176.00176.00166.00167.0030200051556000
2016-06-29169.00174.00166.00174.0035200060012000
2016-06-28167.00172.00165.00168.0039900067068000
2016-06-27174.00180.00171.00172.0025600044278000
2016-06-24182.00184.00163.00173.0050200087071000
2016-06-23176.00181.00173.00181.0023500041727000
2016-06-22176.00177.00172.00174.0028100048676000
2016-06-21172.00178.00170.00177.0017200030033000
2016-06-20171.00175.00169.00174.0017100029533000
2016-06-17165.00171.00163.00170.0058600097940000
2016-06-16169.00169.00160.00161.0028800047088000
2016-06-15161.00172.00161.00170.0035800059601000
2016-06-14168.00168.00159.00163.00880000143579000
2016-06-13177.00177.00170.00170.0036500062890000
2016-06-10180.00181.00178.00178.0024000043099000
2016-06-09182.00183.00181.00182.0010700019476000
2016-06-08180.00183.00179.00182.0017700031970000
2016-06-07179.00181.00178.00180.0017200030912000
2016-06-06180.00180.00177.00177.0035000062327000
2016-06-03182.00184.00181.00182.0012800023328000
2016-06-02185.00186.00182.00182.0019400035627000
2016-06-01185.00188.00184.00185.0028100052131000
2016-05-31183.00185.00182.00184.0013800025353000
2016-05-30182.00184.00181.00183.0017300031569000
2016-05-27184.00185.00179.00180.0037100067526000
2016-05-26186.00186.00184.00184.0020400037672000
2016-05-25186.00186.00184.00184.0012500023101000
2016-05-24186.00186.00184.00184.0010200018887000
2016-05-23188.00189.00186.00186.006800012699000
2016-05-20186.00189.00186.00187.0011600021676000
2016-05-19186.00187.00184.00187.0017600032642000
2016-05-18186.00189.00183.00183.0021600040041000
2016-05-17186.00186.00184.00186.0027600051048000
2016-05-16188.00189.00181.00182.00584000107547000
2016-05-13196.00199.00188.00189.0035200067979000
2016-05-12195.00199.00194.00198.0021500042104000
2016-05-11196.00198.00193.00194.0022300043541000
2016-05-10188.00196.00188.00195.0036400069552000
2016-05-09192.00193.00188.00190.0021900041718000
2016-05-06191.00192.00187.00189.0031900060028000
2016-05-02189.00193.00189.00192.0020800039750000
2016-04-28205.00208.00192.00197.0044000088500000
2016-04-27207.00209.00203.00204.0027900057210000
2016-04-26211.00211.00205.00208.0018300037982000
2016-04-25212.00212.00209.00212.0023100048709000
2016-04-22210.00211.00207.00211.0017700037066000
2016-04-21211.00213.00210.00212.0022000046540000
2016-04-20209.00212.00208.00208.0023100048414000
2016-04-19210.00211.00206.00209.0031700066101000
2016-04-18200.00208.00199.00208.00498000101163000
2016-04-15202.00207.00201.00205.0028400057771000
2016-04-14205.00207.00203.00205.0028700058674000
2016-04-13198.00206.00198.00204.0040800082334000
2016-04-12192.00197.00192.00196.0015500030349000
2016-04-11196.00196.00190.00193.0018600035915000
2016-04-08187.00197.00187.00196.0031900061386000
2016-04-07188.00191.00185.00190.0020000037839000
2016-04-06187.00191.00184.00187.0027500051427000
2016-04-05193.00194.00187.00187.0027100051378000
2016-04-04198.00201.00195.00197.0029500058246000
2016-04-01208.00208.00197.00199.0045700091195000
2016-03-31212.00213.00207.00207.0029800062437000
2016-03-30216.00217.00211.00212.0026600056765000
2016-03-29212.00217.00210.00217.0032100068462000
2016-03-28219.00220.00217.00218.0029500064394000
2016-03-25217.00219.00216.00218.0028500061941000
2016-03-24219.00219.00216.00217.0030900067140000
2016-03-23219.00220.00217.00219.0018600040745000
2016-03-22217.00221.00216.00219.0041600090712000
2016-03-18218.00220.00213.00219.0029900064909000
2016-03-17218.00222.00216.00218.0027300059743000

   ※ 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