[6321 東証2部] IUK 日足 時系列データ

[6321 東証2部] IUK (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-06-18669.00669.00669.00669.00100006690000
2012-06-15669.00669.00669.00669.001000669000
2012-06-14669.00669.00669.00669.001000669000
2012-06-1300
2012-06-12669.00669.00669.00669.001000669000
2012-06-1100
2012-06-08668.00668.00668.00668.0020001336000
2012-06-0700
2012-06-06669.00669.00669.00669.0070004683000
2012-06-05669.00669.00669.00669.0020001338000
2012-06-0400
2012-06-01668.00668.00668.00668.0050003340000
2012-05-31668.00668.00668.00668.001000668000
2012-05-30667.00667.00667.00667.0040002668000
2012-05-2900
2012-05-28667.00667.00667.00667.0060004002000
2012-05-25667.00667.00667.00667.0030002001000
2012-05-24667.00674.00667.00674.0020001341000
2012-05-23667.00667.00667.00667.0080005336000
2012-05-22667.00667.00666.00666.00110007336000
2012-05-21667.00667.00667.00667.00120008004000
2012-05-18666.00666.00666.00666.0040002664000
2012-05-17666.00666.00666.00666.001000666000
2012-05-1600
2012-05-1500
2012-05-1400
2012-05-1100
2012-05-1000
2012-05-0900
2012-05-0800
2012-05-07665.00665.00665.00665.0080005320000
2012-05-0200
2012-05-0100
2012-04-27665.00665.00665.00665.001000665000
2012-04-26665.00667.00665.00667.0020001332000
2012-04-25664.00665.00664.00665.0050003324000
2012-04-24664.00664.00664.00664.0020001328000
2012-04-23665.00665.00664.00664.001900012621000
2012-04-20664.00664.00664.00664.0020001328000
2012-04-1900
2012-04-18664.00664.00664.00664.001000664000
2012-04-1700
2012-04-16664.00664.00664.00664.001000664000
2012-04-13665.00665.00665.00665.001000665000
2012-04-1200
2012-04-11664.00664.00664.00664.0090005976000
2012-04-1000
2012-04-09665.00665.00665.00665.0020001330000
2012-04-06665.00665.00665.00665.001000665000
2012-04-05664.00664.00664.00664.0030001992000
2012-04-0400
2012-04-03664.00664.00664.00664.001000664000
2012-04-02664.00664.00664.00664.0020001328000
2012-03-3000
2012-03-29664.00664.00664.00664.001000664000
2012-03-28664.00670.00664.00670.0030001998000
2012-03-27664.00664.00664.00664.0060003984000
2012-03-26664.00665.00664.00664.0040002658000
2012-03-23665.00665.00665.00665.0030001995000
2012-03-2200
2012-03-21664.00664.00664.00664.0040002656000
2012-03-19664.00664.00664.00664.0020001328000
2012-03-16664.00664.00664.00664.001800011952000
2012-03-15664.00664.00664.00664.0060003984000
2012-03-14664.00664.00664.00664.0050003320000
2012-03-13669.00670.00669.00669.002100014052000
2012-03-12669.00669.00669.00669.00130008697000
2012-03-09668.00669.00668.00668.002600017382000
2012-03-08668.00668.00668.00668.002100014028000
2012-03-07668.00668.00668.00668.0040002672000
2012-03-06668.00669.00668.00668.005700038118000
2012-03-05668.00669.00668.00669.002500016706000
2012-03-02668.00668.00668.00668.002600017368000
2012-03-01668.00668.00668.00668.00110007348000
2012-02-29668.00668.00668.00668.004800032064000
2012-02-28668.00668.00668.00668.003800025384000
2012-02-27668.00668.00668.00668.002600017368000
2012-02-24668.00668.00668.00668.002400016032000
2012-02-23668.00668.00668.00668.003500023380000
2012-02-22668.00668.00668.00668.003100020708000
2012-02-21668.00668.00668.00668.002700018036000
2012-02-20668.00669.00668.00668.005800038747000
2012-02-17668.00668.00668.00668.006400042752000
2012-02-16668.00668.00668.00668.006700044756000
2012-02-15668.00668.00668.00668.009500063460000
2012-02-14668.00668.00667.00668.0011100074101000
2012-02-13670.00670.00667.00668.009100060938000
2012-02-10670.00670.00670.00670.00161000107870000
2012-02-09670.00670.00670.00670.0014600097820000
2012-02-08670.00671.00670.00670.00637000426795000
2012-02-07668.00668.00668.00668.00255000170340000
2012-02-06568.00568.00568.00568.0070003976000
2012-02-03482.00488.00482.00488.002500012159000
2012-02-02488.00488.00488.00488.0030001464000
2012-02-01489.00489.00480.00483.0090004354000
2012-01-3100
2012-01-30485.00485.00480.00480.0070003375000
2012-01-27480.00490.00480.00490.002000970000
2012-01-26480.00480.00480.00480.0030001440000
2012-01-25485.00485.00480.00480.00120005799000
2012-01-24464.00480.00464.00480.0060002835000
2012-01-23465.00465.00457.00458.0050002300000
2012-01-20459.00465.00459.00465.0030001389000
2012-01-1900
2012-01-18445.00459.00445.00459.0080003658000
2012-01-17437.00445.00437.00445.0030001319000
2012-01-16450.00453.00450.00453.0060002705000
2012-01-13434.00450.00434.00450.0050002206000
2012-01-12433.00433.00433.00433.001000433000
2012-01-11435.00435.00435.00435.001000435000
2012-01-10439.00439.00439.00439.002000878000
2012-01-06442.00442.00442.00442.001000442000
2012-01-05439.00450.00439.00450.0060002689000
2012-01-04439.00439.00439.00439.002000878000
2011-12-30440.00440.00439.00439.0060002635000
2011-12-29438.00450.00435.00439.00110004832000
2011-12-28446.00446.00446.00446.002000892000
2011-12-27440.00440.00432.00438.0050002187000
2011-12-26432.00440.00432.00440.0060002600000
2011-12-22423.00435.00423.00435.00110004680000
2011-12-21425.00425.00425.00425.001000425000
2011-12-20433.00433.00420.00425.0050002123000
2011-12-19441.00441.00419.00433.0050002137000
2011-12-16433.00441.00433.00441.002000874000
2011-12-15441.00441.00425.00433.0030001299000
2011-12-1400
2011-12-1300
2011-12-1200
2011-12-0900
2011-12-08449.00449.00449.00449.002000898000
2011-12-07450.00450.00450.00450.00220009900000
2011-12-06458.00458.00441.00441.00190008654000
2011-12-05455.00455.00450.00450.00220009975000
2011-12-02440.00450.00435.00450.0080003535000
2011-12-01430.00440.00430.00440.00110004785000
2011-11-30428.00428.00425.00425.0050002131000
2011-11-29415.00428.00415.00428.00140005888000
2011-11-28407.00410.00407.00410.0040001634000
2011-11-25400.00400.00400.00400.0030001200000
2011-11-24406.00406.00400.00400.0040001617000
2011-11-22412.00412.00410.00410.002000822000
2011-11-21410.00417.00410.00417.002000827000
2011-11-1800
2011-11-17402.00402.00402.00402.001000402000
2011-11-1600
2011-11-1500
2011-11-1400
2011-11-1100
2011-11-10405.00405.00400.00400.0040001610000
2011-11-0900
2011-11-08404.00404.00402.00402.002000806000
2011-11-0700
2011-11-0400
2011-11-02406.00406.00406.00406.001000406000
2011-11-01409.00410.00409.00410.002000819000
2011-10-3100
2011-10-28406.00406.00406.00406.001000406000
2011-10-27411.00411.00407.00407.002000818000
2011-10-26410.00412.00410.00412.0040001642000
2011-10-25410.00410.00410.00410.002000820000
2011-10-24408.00408.00408.00408.001000408000
2011-10-21408.00408.00408.00408.001000408000
2011-10-2000
2011-10-19408.00408.00408.00408.002000816000
2011-10-18413.00413.00404.00407.00180007287000
2011-10-17413.00413.00413.00413.001000413000
2011-10-14413.00413.00413.00413.001000413000
2011-10-13405.00405.00405.00405.002000810000
2011-10-1200
2011-10-11412.00412.00412.00412.001000412000
2011-10-0700
2011-10-0600
2011-10-05405.00405.00405.00405.001000405000
2011-10-04412.00412.00405.00405.0040001638000
2011-10-0300
2011-09-3000
2011-09-29420.00420.00420.00420.001000420000
2011-09-28420.00420.00420.00420.0030001260000
2011-09-27425.00425.00424.00424.0040001698000
2011-09-26425.00425.00424.00424.0060002548000
2011-09-2200
2011-09-21417.00417.00417.00417.001000417000
2011-09-2000
2011-09-1600
2011-09-15420.00420.00420.00420.001000420000
2011-09-14417.00424.00417.00424.002000841000
2011-09-13425.00425.00425.00425.001000425000
2011-09-12425.00425.00425.00425.001000425000
2011-09-0900
2011-09-0800
2011-09-07425.00425.00425.00425.001000425000
2011-09-06417.00425.00417.00425.0040001679000
2011-09-05426.00430.00426.00430.0030001286000
2011-09-02420.00420.00420.00420.002000840000
2011-09-01430.00430.00430.00430.001000430000
2011-08-31430.00430.00422.00430.0030001282000
2011-08-30430.00430.00430.00430.001000430000
2011-08-29430.00430.00430.00430.002000860000
2011-08-26419.00420.00419.00420.0050002097000
2011-08-25416.00418.00416.00418.0040001666000
2011-08-24416.00416.00416.00416.001000416000
2011-08-23412.00412.00409.00409.002000821000
2011-08-2200
2011-08-1900
2011-08-1800
2011-08-1700
2011-08-1600
2011-08-15417.00417.00417.00417.001000417000
2011-08-12409.00417.00409.00417.0040001644000
2011-08-11400.00408.00400.00408.0030001208000
2011-08-1000
2011-08-09401.00401.00399.00399.0050002001000
2011-08-08401.00407.00400.00400.0040001609000
2011-08-05416.00416.00416.00416.001000416000
2011-08-04410.00413.00410.00413.0050002054000
2011-08-03422.00426.00417.00426.00100004199000
2011-08-02425.00425.00425.00425.0040001700000
2011-08-01422.00422.00422.00422.001000422000
2011-07-29430.00430.00430.00430.002000860000
2011-07-28431.00431.00431.00431.002000862000
2011-07-27431.00431.00431.00431.001000431000
2011-07-26430.00430.00427.00427.002000857000
2011-07-25426.00426.00426.00426.0030001278000
2011-07-22425.00425.00420.00424.0030001269000
2011-07-21423.00430.00422.00422.00140005942000
2011-07-20421.00423.00421.00423.002000844000
2011-07-19426.00429.00425.00425.0040001706000
2011-07-15423.00429.00421.00429.0040001694000
2011-07-14426.00428.00413.00428.00150006299000
2011-07-13432.00432.00428.00429.0080003439000
2011-07-12432.00432.00432.00432.0030001296000
2011-07-11440.00440.00440.00440.0050002200000
2011-07-08427.00427.00427.00427.001000427000
2011-07-07443.00443.00443.00443.00170007531000
2011-07-06440.00440.00433.00433.00160007028000
2011-07-05431.00439.00431.00439.002600011237000
2011-07-04440.00440.00439.00439.002000879000
2011-07-01433.00439.00433.00437.00100004354000
2011-06-30432.00432.00432.00432.001000432000
2011-06-29425.00430.00425.00429.002800012026000
2011-06-28425.00425.00425.00425.001000425000
2011-06-27418.00420.00418.00420.00150006285000
2011-06-24414.00419.00414.00417.0050002086000
2011-06-2300
2011-06-22414.00417.00414.00417.0040001663000
2011-06-21413.00414.00413.00413.0030001240000
2011-06-20412.00412.00412.00412.002000824000
2011-06-17412.00412.00412.00412.001000412000
2011-06-16404.00404.00404.00404.002000808000
2011-06-15404.00404.00396.00404.0050002006000

   ※ 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。 

Twitter