[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 
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
2016-08-121074.001074.001044.001056.002090022112900
2016-08-101075.001075.001040.001062.003070032597600
2016-08-091033.001072.001026.001072.003040032118400
2016-08-081028.001054.001023.001030.005030051883000
2016-08-051047.001070.001037.001058.002830029909200
2016-08-041021.001065.001007.001060.002210022929300
2016-08-031010.001017.001001.001006.002600026239800
2016-08-021032.001062.001018.001030.002300023758700
2016-08-011055.001066.001041.001049.002250023624800
2016-07-291076.001079.001044.001078.002180023309300
2016-07-281069.001085.001066.001074.001880020207700
2016-07-271080.001095.001066.001086.003610039262000
2016-07-261056.001075.001038.001068.002940031105500
2016-07-251031.001062.001030.001058.003370035383600
2016-07-221032.001037.001011.001023.003320033941100
2016-07-211060.001060.001040.001054.002600027362600
2016-07-201042.001055.001028.001054.002130022295300
2016-07-191030.001047.001016.001043.002870029750700
2016-07-151018.001026.00994.001020.002910029602400
2016-07-141010.001014.00991.001009.003590036163200
2016-07-131025.001025.001003.001010.002180022107600
2016-07-12998.001020.00992.001006.005300053480800
2016-07-11919.00995.00910.00989.005630053705000
2016-07-08923.00931.00912.00914.002790025651800
2016-07-07951.00951.00916.00920.003800035121900
2016-07-06943.00949.00913.00949.002370021952600
2016-07-05950.00966.00946.00960.002020019347700
2016-07-04956.00959.00942.00949.002540024155300
2016-07-01962.00974.00948.00971.002740026481000
2016-06-30950.00967.00950.00956.002020019342300
2016-06-29949.00949.00925.00931.002510023461600
2016-06-28893.00944.00892.00937.003750034645700
2016-06-27878.00920.00878.00917.003320029931400
2016-06-24980.00981.00864.00867.006220056641600
2016-06-23949.00981.00949.00979.002620025291700
2016-06-22939.00943.00919.00941.002150020083800
2016-06-21928.00952.00925.00943.001790016870400
2016-06-20920.00934.00914.00933.001490013810500
2016-06-17919.00925.00888.00896.004100036854000
2016-06-16945.00946.00906.00906.003880035685000
2016-06-15950.00966.00949.00955.004080039106400
2016-06-14949.00964.00942.00953.002750026148300
2016-06-13969.00983.00949.00949.004320041490600
2016-06-101003.001010.00987.00994.009110091127400
2016-06-09993.001000.00992.00999.002620026091500
2016-06-08995.001000.00988.001000.001510015046200
2016-06-07975.00999.00969.00988.001390013696900
2016-06-06942.00979.00942.00975.002290022189300
2016-06-03953.00966.00953.00962.001800017237600
2016-06-02995.00999.00951.00953.005450052907100
2016-06-011015.001031.001008.001014.004780048666800
2016-05-311002.001018.00997.001017.005140052061000
2016-05-301008.001008.00998.001008.001940019507700
2016-05-271001.001008.00997.001007.001850018587100
2016-05-261000.001009.00996.001001.002990029973100
2016-05-25977.00997.00977.00995.003420033824300
2016-05-24971.00976.00966.00968.003560034548300
2016-05-23966.00976.00965.00974.001540014954500
2016-05-20953.00968.00952.00966.003820036714900
2016-05-19974.00975.00950.00958.003610034671700
2016-05-18949.00975.00948.00969.005210050330500
2016-05-17958.00959.00927.00947.005400051023800
2016-05-16956.00969.00944.00945.009420089882800
2016-05-13959.00960.00933.00947.004290040741700
2016-05-12928.00959.00928.00959.002250021295000
2016-05-11955.00955.00938.00944.003490033009600
2016-05-10927.00946.00915.00945.006900064287100
2016-05-09894.00909.00894.00908.002120019161200
2016-05-06903.00910.00886.00891.005280047136700
2016-05-02902.00909.00896.00900.003900035089200
2016-04-28950.00959.00920.00927.005960056008300
2016-04-27948.00951.00940.00944.003120029475400
2016-04-26950.00950.00932.00946.002000018826600
2016-04-25961.00961.00940.00951.002860027231100
2016-04-22950.00955.00938.00952.004670044217200
2016-04-21950.00951.00941.00950.003410032329100
2016-04-20941.00941.00929.00933.003060028630000
2016-04-19923.00934.00918.00930.004260039505400
2016-04-18911.00922.00900.00913.004350039512500
2016-04-15940.00943.00926.00926.003510032729000
2016-04-14929.00955.00917.00952.005250049460900
2016-04-13890.00914.00890.00904.003950035685900
2016-04-12875.00892.00872.00884.003300029229800
2016-04-11898.00898.00869.00879.005430047887900
2016-04-08858.00903.00858.00892.006160054425000
2016-04-07873.00890.00864.00873.004430038796000
2016-04-06876.00890.00874.00876.004610040519100
2016-04-05921.00921.00890.00890.007180064702900
2016-04-04939.00942.00920.00924.004610042757000
2016-04-01975.00975.00940.00940.007040066976100
2016-03-31976.00991.00965.00965.005160050127400
2016-03-30985.00990.00973.00974.003370032977600
2016-03-29993.001003.00985.00992.004530044937200
2016-03-28994.001010.00989.001002.007890078678500
2016-03-25972.00978.00962.00973.007430072011600
2016-03-24993.00997.00978.00978.004040039758300
2016-03-231004.001014.00991.00993.002990029855400
2016-03-22993.001010.00982.001006.007610075966000
2016-03-18989.001015.00979.001001.009810097614200
2016-03-171009.001033.00996.00999.003200032313700
2016-03-161011.001016.00996.00998.002620026316000
2016-03-151029.001045.001020.001023.005250054127200
2016-03-141031.001036.001020.001028.003450035484400
2016-03-11990.001025.00986.001014.007680076792300
2016-03-10974.001009.00974.001003.005670056332900
2016-03-09978.00983.00958.00968.007760075149000
2016-03-081025.001030.00989.001005.004620046548400
2016-03-071044.001044.001028.001030.001800018611000
2016-03-041034.001045.001022.001024.005290054432000
2016-03-031008.001050.001008.001049.002930030513200
2016-03-021000.001026.00998.001020.003640037017500
2016-03-01964.00984.00961.00972.002790027085400
2016-02-29965.00989.00955.00955.005070049011800
2016-02-26968.00979.00946.00950.006810064990900
2016-02-25958.00972.00955.00966.004290041371600
2016-02-24984.001010.00956.00957.006210060330400
2016-02-231008.001031.00991.00994.002480024896200
2016-02-22999.001042.00999.001007.002830028657200
2016-02-191006.001030.00999.001009.002880029156400
2016-02-181020.001050.001015.001028.003330034447400
2016-02-171000.001027.00985.00997.002210022201800
2016-02-161032.001052.001003.001006.003810039069600
2016-02-15968.001036.00968.001032.004330043440600
2016-02-12976.001030.00936.00936.008040077511700
2016-02-101040.001043.00998.001006.006880070053500
2016-02-091015.001022.001000.001011.003740037793800
2016-02-08983.001054.00983.001045.005220053385600
2016-02-051000.001028.00980.00992.004970049462500
2016-02-041018.001033.001018.001020.002200022543300
2016-02-031066.001079.001034.001039.004190044132600
2016-02-021137.001140.001116.001123.002400027089700
2016-02-011100.001163.001095.001161.007530086334700
2016-01-291059.001115.001046.001106.005550060075500
2016-01-281058.001080.001042.001076.004030042870500
2016-01-271028.001075.001025.001075.004070042966800
2016-01-261025.001038.001005.001010.004100041788400
2016-01-251052.001052.001016.001041.004400045621500
2016-01-221010.001025.00989.001025.004710047467500
2016-01-21997.001017.00959.00965.007910078093200
2016-01-201021.001023.00994.00995.006890069061100
2016-01-191035.001061.001021.001023.003560036627800
2016-01-181036.001068.001026.001049.002660027710700
2016-01-151070.001070.001031.001064.007900083663600
2016-01-141069.001077.001037.001065.006750071455900
2016-01-131049.001085.001046.001077.004840052012800
2016-01-121090.001090.001022.001035.0096400101919700
2016-01-081021.001066.001021.001032.005190054257500
2016-01-071042.001052.001019.001026.004030041550900
2016-01-061051.001074.001037.001040.003110032473300
2016-01-051046.001072.001046.001055.002290024267600
2016-01-041081.001108.001056.001056.001930020551100
2015-12-301110.001110.001082.001102.001390015293400
2015-12-291105.001109.001083.001095.001980021679600
2015-12-281098.001108.001085.001107.001330014615500
2015-12-251069.001079.001062.001064.002950031472200
2015-12-241087.001092.001068.001073.003350036079200
2015-12-221072.001092.001071.001087.001800019540400
2015-12-211083.001091.001061.001083.003120033618900
2015-12-181149.001156.001103.001104.004010045007500
2015-12-171132.001141.001119.001134.004480050697400
2015-12-161122.001122.001094.001105.002740030261100
2015-12-151111.001115.001080.001080.003190034921600
2015-12-141120.001120.001103.001113.003440038176600
2015-12-111143.001148.001129.001132.007100080945100
2015-12-101160.001163.001130.001132.004200048121400
2015-12-091155.001162.001141.001151.003570041079100
2015-12-081170.001173.001147.001162.002570029806200
2015-12-071180.001182.001170.001175.003350039413500
2015-12-041175.001183.001168.001170.003750044049200
2015-12-031189.001194.001178.001194.003740044438700
2015-12-021183.001190.001173.001184.002950034847800
2015-12-011176.001187.001175.001180.001880022186200
2015-11-301153.001183.001150.001183.006240072973800
2015-11-271157.001173.001146.001149.002210025586400
2015-11-261160.001181.001153.001157.004750055233400

   ※ 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