[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 
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
2016-03-16222.00223.00218.00218.0024200053294000
2016-03-15224.00224.00220.00222.0027800061770000
2016-03-14220.00225.00220.00224.0028700063776000
2016-03-11211.00219.00211.00217.0038300081960000
2016-03-10214.00219.00214.00216.0023100049985000
2016-03-09213.00216.00210.00214.0040800086946000
2016-03-08223.00224.00215.00220.0032600071844000
2016-03-07223.00227.00223.00226.0019400043605000
2016-03-04222.00228.00222.00226.0040500090904000
2016-03-03221.00229.00221.00225.0030700069019000
2016-03-02224.00226.00219.00222.0025600056906000
2016-03-01219.00221.00214.00217.0039200084844000
2016-02-29212.00225.00212.00221.00783000172524000
2016-02-26203.00212.00203.00208.00492000102233000
2016-02-25202.00206.00201.00201.0032100065156000
2016-02-24196.00203.00195.00202.0027600055305000
2016-02-23208.00208.00198.00199.0037600075445000
2016-02-22198.00206.00198.00206.0019700039959000
2016-02-19202.00202.00198.00199.0029300058593000
2016-02-18205.00207.00203.00205.0022000045156000
2016-02-17199.00204.00197.00199.0019700039498000
2016-02-16193.00205.00192.00198.0025900051854000
2016-02-15194.00195.00187.00191.0038300073153000
2016-02-12195.00195.00182.00184.00724000136206000
2016-02-10203.00212.00196.00198.00729000147956000
2016-02-09205.00205.00194.00195.0046600092087000
2016-02-08197.00212.00196.00209.0034000069727000
2016-02-05201.00203.00195.00201.0037700075409000
2016-02-04210.00210.00202.00204.0032500066685000
2016-02-03213.00213.00208.00211.0034500072708000
2016-02-02223.00224.00221.00221.0017200038240000
2016-02-01226.00228.00224.00228.0032800074098000
2016-01-29214.00222.00211.00222.0031300068093000
2016-01-28217.00221.00213.00214.0019900042974000
2016-01-27218.00222.00218.00220.0014100031000000
2016-01-26217.00219.00213.00213.0015900034251000
2016-01-25223.00224.00218.00221.0021900048555000
2016-01-22212.00217.00210.00217.0033800072425000
2016-01-21214.00222.00203.00204.0034700073818000
2016-01-20232.00232.00216.00216.0036200080566000
2016-01-19232.00234.00226.00231.0015600035869000
2016-01-18227.00234.00226.00231.0017100039181000
2016-01-15244.00244.00234.00236.0017700042091000
2016-01-14234.00238.00232.00236.0042500099578000
2016-01-13237.00247.00235.00246.0019800047904000
2016-01-12245.00246.00233.00234.0037500089420000
2016-01-08248.00255.00248.00249.0024600061625000
2016-01-07255.00259.00252.00252.0023000058404000
2016-01-06260.00262.00255.00259.0024200062565000
2016-01-05264.00266.00260.00260.0016000042064000
2016-01-04269.00272.00265.00265.0013200035262000
2015-12-30269.00270.00268.00269.0012800034420000
2015-12-29272.00272.00267.00269.0013700036797000
2015-12-28264.00272.00264.00272.0016300043793000
2015-12-25267.00267.00262.00264.0021200056072000
2015-12-24271.00273.00268.00268.0021100056907000
2015-12-22270.00276.00270.00272.0029200079813000
2015-12-21271.00272.00268.00270.0021900059093000
2015-12-18278.00279.00273.00274.0030600084466000
2015-12-17281.00283.00277.00281.0033300093501000
2015-12-16276.00279.00274.00277.0019500053966000
2015-12-15273.00277.00271.00271.00369000100982000
2015-12-14268.00278.00268.00275.00402000109837000
2015-12-11268.00278.00268.00275.00462000125917000
2015-12-10268.00270.00266.00269.0028800077335000
2015-12-09271.00273.00269.00271.0030700083188000
2015-12-08277.00278.00269.00269.00555000150792000
2015-12-07279.00282.00278.00279.0027400076686000
2015-12-04277.00278.00274.00275.00417000114953000
2015-12-03279.00282.00279.00281.0027000075743000
2015-12-02280.00281.00278.00281.00424000118618000
2015-12-01284.00287.00280.00281.00438000123957000
2015-11-30286.00287.00283.00283.00378000107729000

   ※ 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