[6332 東証1部] 月島機械 日足 時系列データ

[6332 東証1部] 月島機械 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181261.001278.001261.001265.001580020037100
2017-08-171286.001301.001273.001282.001590020475000
2017-08-161274.001300.001274.001290.001580020398100
2017-08-151274.001305.001265.001288.003610046630200
2017-08-141263.001278.001238.001249.003500043907700
2017-08-101272.001288.001263.001288.003130039965100
2017-08-091305.001305.001257.001272.003340042459400
2017-08-081295.001305.001288.001305.001920024919000
2017-08-071278.001306.001278.001292.003820049473900
2017-08-041267.001294.001259.001292.002620033604800
2017-08-031267.001275.001259.001265.001910024169300
2017-08-021286.001286.001263.001275.001220015606000
2017-08-011249.001294.001245.001292.002980038084000
2017-07-311267.001278.001243.001252.002250028321800
2017-07-281258.001280.001254.001276.001770022475700
2017-07-271264.001275.001255.001260.001430018093000
2017-07-261269.001289.001248.001264.001700021487500
2017-07-251271.001277.001258.001264.001550019630000
2017-07-241274.001284.001265.001278.003200040806300
2017-07-211276.001289.001268.001274.002800035724800
2017-07-201263.001290.001262.001287.002040026133800
2017-07-191258.001268.001250.001262.001510019044000
2017-07-181258.001270.001257.001262.004200053016000
2017-07-141260.001284.001259.001275.001800022910500
2017-07-131261.001269.001253.001256.001120014092000
2017-07-121257.001276.001257.001264.001290016343800
2017-07-111265.001274.001259.001271.003130039671300
2017-07-101291.001291.001255.001265.004060051963000
2017-07-071279.001289.001260.001279.003060039129300
2017-07-061283.001289.001282.001282.001430018357300
2017-07-051280.001300.001280.001294.002740035472400
2017-07-041297.001298.001278.001283.002710034915400
2017-07-031281.001297.001271.001285.003160040673800
2017-06-301274.001289.001255.001281.002270028958100
2017-06-291290.001290.001278.001285.001920024671500
2017-06-281271.001289.001264.001274.001850023591700
2017-06-271272.001284.001270.001280.001870023907100
2017-06-261265.001277.001265.001268.001140014468600
2017-06-231278.001285.001274.001277.001230015723700
2017-06-221276.001290.001274.001276.001550019837500
2017-06-211270.001295.001270.001271.002150027513400
2017-06-201269.001293.001249.001286.004460057130500
2017-06-191244.001276.001244.001248.003590045020000
2017-06-161274.001284.001213.001213.006120076180100
2017-06-151253.001280.001253.001258.002410030443200
2017-06-141255.001280.001255.001267.003270041486700
2017-06-131239.001269.001239.001262.002060025930400
2017-06-121234.001255.001231.001253.003020037569100
2017-06-091207.001236.001207.001234.005210063484500
2017-06-081240.001240.001207.001211.003370041157300
2017-06-071233.001237.001219.001232.002900035660400
2017-06-061263.001263.001225.001226.001940024034000
2017-06-051250.001258.001232.001253.002630032861000
2017-06-021231.001270.001231.001268.004180052532500
2017-06-011204.001240.001204.001229.003040037305200
2017-05-311190.001205.001187.001204.004270051274000
2017-05-301185.001201.001185.001195.002900034613200
2017-05-291190.001209.001187.001194.001650019799400
2017-05-261191.001232.001187.001198.002390028694800
2017-05-251213.001221.001194.001194.002730032825100
2017-05-241241.001241.001214.001218.001620019811700
2017-05-231221.001229.001218.001220.001360016604900
2017-05-221217.001226.001203.001222.002280027815500
2017-05-191210.001228.001202.001225.003780045870600
2017-05-181219.001227.001213.001222.002320028339400
2017-05-171237.001247.001228.001242.002490030821400
2017-05-161236.001263.001230.001257.004910061302900
2017-05-151232.001255.001232.001234.003680045556700
2017-05-121267.001268.001252.001262.002360029745700
2017-05-111280.001280.001243.001275.003040038624500
2017-05-101280.001280.001265.001276.003300042104000
2017-05-091274.001278.001266.001276.003350042671300
2017-05-081220.001274.001220.001273.007300092046100
2017-05-021208.001227.001200.001216.002980036225500
2017-05-011200.001212.001180.001212.002060024749300
2017-04-281211.001211.001194.001200.001920023071000
2017-04-271199.001220.001185.001211.003210038759700
2017-04-261195.001199.001181.001197.002290027362700
2017-04-251169.001182.001150.001177.003560041612100
2017-04-241157.001162.001145.001157.002310026723200
2017-04-211150.001152.001081.001130.003090034772500
2017-04-201124.001147.001124.001135.001970022379900
2017-04-191128.001146.001125.001126.003600040769000
2017-04-181139.001148.001129.001133.002880032773300
2017-04-171123.001134.001117.001122.001750019651300
2017-04-141122.001131.001122.001128.001880021154200
2017-04-131125.001146.001123.001128.002880032578900
2017-04-121145.001150.001137.001138.001940022153600
2017-04-111164.001169.001155.001158.001320015327600
2017-04-101187.001196.001167.001171.002660031402000
2017-04-071166.001174.001159.001160.001780020738400
2017-04-061180.001196.001141.001144.003500040636400
2017-04-051186.001200.001180.001180.002280027054600
2017-04-041197.001205.001179.001185.004100048765100
2017-04-031183.001221.001179.001209.004830058357700
2017-03-311213.001225.001175.001175.005920070642500
2017-03-301223.001224.001202.001204.002220026871700
2017-03-291238.001238.001211.001221.003190038933300
2017-03-281208.001227.001201.001227.007540091648000
2017-03-271198.001198.001169.001181.003380040059100
2017-03-241185.001197.001180.001195.001610019176400
2017-03-231194.001202.001170.001179.003070036292800
2017-03-221186.001199.001177.001178.003090036603300
2017-03-211202.001220.001202.001212.001890022901800
2017-03-171191.001214.001191.001214.003400041082500
2017-03-161190.001216.001175.001207.006530078340500
2017-03-151219.001219.001201.001210.002310027966500
2017-03-141227.001238.001195.001220.003850046839300
2017-03-131247.001247.001220.001226.003540043554700
2017-03-101238.001250.001209.001241.0091900113608900
2017-03-091219.001219.001188.001208.003980047990100
2017-03-081236.001236.001182.001198.006800081874600
2017-03-071248.001257.001235.001236.003220040092800
2017-03-061266.001277.001252.001262.002700034040800
2017-03-031279.001279.001261.001266.001840023321900
2017-03-021292.001294.001270.001284.002720034884500
2017-03-011267.001288.001256.001274.001780022660800
2017-02-281270.001280.001255.001257.002500031668900
2017-02-271259.001276.001241.001259.002420030412600
2017-02-241268.001283.001258.001273.002430030900300
2017-02-231315.001315.001255.001272.004900062528300
2017-02-221291.001321.001278.001319.007540098881300
2017-02-211300.001300.001280.001290.002300029612300
2017-02-201285.001308.001251.001296.002550032712600
2017-02-171292.001295.001270.001285.002440031358500
2017-02-161295.001297.001287.001292.001410018216600
2017-02-151300.001309.001271.001297.003700048010400
2017-02-141289.001317.001287.001292.003070039874600
2017-02-131304.001304.001280.001287.002730035172900
2017-02-101260.001282.001244.001278.004940062751500
2017-02-091242.001251.001231.001238.003050037821400
2017-02-081216.001236.001213.001233.001740021286200
2017-02-071224.001236.001206.001216.002270027683600
2017-02-061255.001255.001222.001240.002180026969500
2017-02-031217.001240.001216.001239.001680020690900
2017-02-021266.001272.001216.001219.003210039624600
2017-02-011214.001269.001212.001266.005740071638500
2017-01-311224.001227.001204.001214.001900023121400
2017-01-301227.001246.001214.001225.002730033386100
2017-01-271217.001248.001217.001230.003960048791800
2017-01-261205.001230.001205.001217.003330040580900
2017-01-251208.001218.001201.001205.003480042045500
2017-01-241197.001206.001190.001200.001430017139200
2017-01-231195.001210.001182.001197.001790021435000
2017-01-201207.001219.001198.001214.003040036828700
2017-01-191201.001223.001201.001212.002050024893100
2017-01-181198.001198.001185.001191.001230014648000
2017-01-171206.001206.001178.001189.002960035258600
2017-01-161216.001222.001204.001207.001650019976800
2017-01-131218.001232.001211.001219.002190026719100
2017-01-121241.001245.001218.001226.003190039170300
2017-01-111256.001256.001241.001245.001940024177500
2017-01-101256.001256.001231.001249.004790059795000
2017-01-061245.001252.001230.001251.003730046357800
2017-01-051242.001245.001236.001243.002850035392600
2017-01-041195.001249.001195.001248.005390066750800
2016-12-301231.001237.001203.001225.002780033933400
2016-12-291256.001256.001222.001231.004010049423500
2016-12-281242.001262.001242.001256.002640033101600
2016-12-271258.001262.001242.001248.002450030655700
2016-12-261260.001260.001251.001257.002250028274300
2016-12-221247.001248.001219.001244.002050025423700
2016-12-211269.001269.001242.001246.001980024783900
2016-12-201253.001266.001250.001263.003410042971000
2016-12-191250.001259.001248.001258.002600032624800
2016-12-161255.001274.001255.001259.004150052432000
2016-12-151243.001260.001240.001248.004190052430400
2016-12-141251.001251.001215.001231.003600044360400
2016-12-131263.001263.001216.001251.004770059266900
2016-12-121267.001268.001233.001250.004230053087800
2016-12-091261.001269.001241.001267.007200090678600
2016-12-081263.001269.001250.001268.005150065050300
2016-12-071250.001263.001242.001262.004570057292200
2016-12-061245.001245.001226.001234.003740046203900
2016-12-051219.001233.001210.001229.002410029517500
2016-12-021241.001245.001221.001228.001910023478800
2016-12-011260.001264.001234.001244.005030062982500
2016-11-301239.001250.001229.001250.002720033866000
2016-11-291220.001236.001220.001232.002280028023500
2016-11-281240.001245.001228.001240.002530031342200
2016-11-251243.001244.001221.001235.003580044152800
2016-11-241262.001262.001231.001242.002720033841400
2016-11-221225.001258.001223.001254.004930061636500
2016-11-211240.001240.001211.001222.002860035006700
2016-11-181227.001235.001199.001233.004850059388500
2016-11-171213.001224.001196.001221.002260027415500
2016-11-161223.001227.001201.001224.003950048055100
2016-11-151228.001228.001211.001220.002840034591800
2016-11-141224.001231.001213.001217.003760045888300
2016-11-111197.001215.001188.001213.006990084224400
2016-11-101198.001199.001162.001177.007710091187000
2016-11-091185.001185.001068.001101.006160068568100
2016-11-081146.001162.001138.001160.001620018676500
2016-11-071124.001166.001124.001145.002570029356700
2016-11-041111.001133.001103.001121.003670041079700
2016-11-021152.001161.001127.001133.003900044421900
2016-11-011163.001184.001154.001167.004080047584200
2016-10-311183.001198.001172.001176.004180049234900
2016-10-281200.001214.001187.001205.0085100102357100
2016-10-271249.001253.001184.001184.007390089428400
2016-10-261227.001264.001223.001262.006600082459600
2016-10-251194.001230.001194.001226.0093400113625300
2016-10-241166.001211.001163.001205.006080072558400
2016-10-211174.001174.001162.001166.001530017863400
2016-10-201156.001174.001145.001174.003270038148000
2016-10-191153.001161.001146.001156.001330015354500
2016-10-181152.001165.001152.001164.002110024470200
2016-10-171122.001161.001118.001159.002150024641200
2016-10-141134.001143.001124.001135.004450050463200
2016-10-131141.001150.001126.001150.001550017693400
2016-10-121135.001141.001114.001121.003030034106900
2016-10-111154.001154.001123.001145.003100035559500
2016-10-071143.001153.001127.001149.003500040049800
2016-10-061161.001168.001154.001163.003380039326600
2016-10-051142.001160.001139.001160.003740043185000
2016-10-041132.001140.001125.001140.002780031557000
2016-10-031140.001140.001113.001116.0085009570400
2016-09-301128.001134.001111.001116.002910032579700
2016-09-291140.001157.001140.001156.003120035972500
2016-09-281133.001139.001121.001136.002490028176900
2016-09-271096.001139.001073.001139.005750064420900
2016-09-261111.001120.001095.001102.002550028125500
2016-09-231120.001127.001105.001118.004920055035700
2016-09-211054.001110.001046.001110.004520049253400
2016-09-201023.001064.001017.001052.003040031843400
2016-09-161017.001033.001008.001030.002920029880800
2016-09-151031.001036.001010.001010.002420024645800
2016-09-141062.001071.001038.001044.003640038271100
2016-09-131060.001078.001056.001072.002550027253000
2016-09-121079.001079.001029.001056.003630038363500
2016-09-091092.001095.001070.001084.006030065502100
2016-09-081068.001074.001052.001072.002840030299400
2016-09-071050.001065.001039.001065.002710028726900
2016-09-061036.001053.001027.001050.001720017953000
2016-09-051040.001043.001025.001036.001220012646900
2016-09-021008.001041.001008.001035.001770018223700
2016-09-01999.001013.00997.001013.001580015898500
2016-08-31996.001000.00988.001000.003000029853400
2016-08-30977.00989.00969.00985.002710026520000
2016-08-291003.001003.00983.001000.002180021726300
2016-08-26978.00988.00971.00976.002240021900400
2016-08-25994.00996.00979.00984.002150021227700
2016-08-241000.001000.00988.00996.0094009348900
2016-08-231001.001002.00989.00993.002300022895600
2016-08-22982.001013.00982.001002.001650016478800
2016-08-19980.00989.00980.00982.002020019860700
2016-08-18978.00988.00972.00977.003230031538400
2016-08-17979.00991.00964.00982.005840057007100
2016-08-161020.001021.00977.00981.003670036291800
2016-08-151042.001042.001012.001020.001300013288900

   ※ 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