[6336 東証2部] 石井表記 日足 時系列データ

[6336 東証2部] 石井表記 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08430.00503.00424.00460.00365700178481600
2016-12-07424.00433.00421.00423.00107004539400
2016-12-06425.00440.00424.00424.0087003730000
2016-12-05418.00421.00418.00421.001200503900
2016-12-02415.00420.00415.00418.0028001170200
2016-12-01429.00431.00410.00423.00199008428000
2016-11-30425.00430.00418.00428.0095004024900
2016-11-29421.00425.00421.00425.0024001013100
2016-11-28421.00425.00416.00423.0067002818500
2016-11-25421.00429.00421.00421.0054002290200
2016-11-24426.00426.00418.00420.0046001935700
2016-11-22417.00426.00417.00426.0024001013800
2016-11-21420.00424.00413.00424.001900795900
2016-11-18423.00423.00416.00418.0040001669400
2016-11-17422.00427.00415.00416.0099004151900
2016-11-16432.00432.00414.00418.00137005784000
2016-11-15442.00443.00432.00432.001200525600
2016-11-14453.00454.00434.00441.0073003226800
2016-11-11434.00455.00434.00443.003750016569700
2016-11-10400.00434.00400.00432.003760015976700
2016-11-09420.00420.00394.00394.0053002170600
2016-11-08425.00425.00416.00416.001100460200
2016-11-07426.00426.00416.00423.0058002450300
2016-11-04413.00428.00410.00421.0088003706000
2016-11-02424.00424.00415.00421.0083003463300
2016-11-01423.00423.00415.00415.00118004953000
2016-10-31397.00408.00397.00408.00117004710500
2016-10-28398.00399.00394.00397.002400952900
2016-10-27392.00399.00392.00397.0027001066100
2016-10-26399.00399.00392.00392.0036001428200
2016-10-25400.00400.00390.00395.0091003608700
2016-10-24393.00400.00392.00400.0087003437200
2016-10-21396.00396.00393.00393.0034001341700
2016-10-20400.00402.00395.00396.0047001875000
2016-10-19400.00400.00396.00400.0051002032500
2016-10-18392.00402.00391.00391.0095003789200
2016-10-17396.00397.00396.00397.0036001427200
2016-10-14392.00400.00392.00396.0039001548100
2016-10-13400.00403.00399.00400.002000801800
2016-10-12403.00405.00398.00398.002300919500
2016-10-11400.00400.00398.00398.0035001395800
2016-10-07405.00405.00401.00401.001700686900
2016-10-06400.00405.00397.00405.0087003502400
2016-10-05403.00404.00395.00400.0054002153400
2016-10-04405.00405.00404.00404.001400566900
2016-10-03425.00425.00401.00405.0064002657900
2016-09-30417.00419.00413.00413.0029001207100
2016-09-29421.00421.00409.00412.0032001332500
2016-09-28402.00405.00391.00405.0037001485400
2016-09-27385.00407.00385.00394.0035001377300
2016-09-26379.00389.00377.00385.0055002106500
2016-09-23390.00400.00386.00394.0086003387200
2016-09-21374.00388.00374.00384.0077002940300
2016-09-20369.00389.00365.00380.0097003656400
2016-09-16381.00385.00372.00376.0086003261100
2016-09-15401.00401.00362.00386.003270012470700
2016-09-14421.00435.00405.00405.004520018893100
2016-09-13460.00461.00450.00461.00109004966300
2016-09-12450.00457.00445.00445.0098004419500
2016-09-09453.00455.00451.00455.0052002355100
2016-09-08446.00464.00446.00463.0075003422300
2016-09-07466.00466.00450.00453.0076003468500
2016-09-06450.00466.00450.00466.0089004076700
2016-09-05463.00463.00439.00456.00162007418700
2016-09-02450.00451.00412.00438.002340010258600
2016-09-01460.00473.00442.00451.0010210046673600
2016-08-31402.00450.00393.00448.009560040798700
2016-08-30385.00397.00384.00390.0081003152600
2016-08-29368.00380.00356.00380.00198007264700
2016-08-26381.00381.00368.00368.0074002751100
2016-08-25366.00376.00357.00368.002780010172000
2016-08-24350.00425.00350.00374.0016650067043100
2016-08-23346.00350.00343.00345.002700935100
2016-08-22359.00359.00346.00346.0052001827000
2016-08-19340.00354.00340.00346.0033001133600
2016-08-18347.00350.00343.00347.002200761900
2016-08-17357.00361.00347.00350.0039001366800
2016-08-16348.00352.00348.00352.00138004804700
2016-08-15346.00357.00345.00348.002100732800
2016-08-12366.00366.00342.00347.0045001582500
2016-08-10361.00365.00360.00360.0071002560500
2016-08-09347.00365.00347.00360.0061002194300
2016-08-08347.00358.00347.00353.0051001803100
2016-08-05355.00355.00339.00339.002700919800
2016-08-04341.00356.00341.00349.001100382000
2016-08-03336.00352.00336.00349.0070002426100
2016-08-02355.00360.00351.00351.0049001751100
2016-08-01358.00358.00349.00356.0062002214700
2016-07-29341.00350.00341.00350.001800625500
2016-07-28350.00352.00345.00345.0053001854100
2016-07-27341.00345.00338.00345.002500852100
2016-07-26340.00346.00340.00341.0038001299100
2016-07-25354.00354.00336.00343.0068002337700
2016-07-22343.00353.00343.00350.00114003942300
2016-07-21353.00353.00342.00350.0034001191100
2016-07-20338.00357.00338.00338.0055001898300
2016-07-19356.00356.00337.00344.0078002666400
2016-07-15341.00348.00340.00342.0035001200300
2016-07-14350.00353.00338.00341.00158005481500
2016-07-13346.00355.00339.00347.001700584800
2016-07-12341.00355.00341.00346.0040001387200
2016-07-11342.00354.00342.00349.0046001602500
2016-07-08338.00342.00328.00329.0049001641200
2016-07-07347.00347.00338.00338.00122004219300
2016-07-06345.00346.00339.00345.0090003103800
2016-07-05346.00351.00345.00346.0073002528500
2016-07-04359.00359.00352.00354.002600918300
2016-07-01365.00365.00349.00360.00135004881700
2016-06-30337.00361.00337.00357.00283009993800
2016-06-29337.00337.00320.00335.00140004628100
2016-06-28337.00337.00310.00319.0069002228100
2016-06-27335.00339.00307.00307.00249008126900
2016-06-24349.00354.00275.00298.005370017008100
2016-06-23344.00350.00338.00340.00111003777600
2016-06-22370.00370.00340.00352.004880017051100
2016-06-21382.00386.00370.00379.00168006374700
2016-06-20380.00380.00370.00380.002500938200
2016-06-17378.00384.00370.00373.0050001887400
2016-06-16397.00400.00370.00370.0075002870400
2016-06-15393.00409.00389.00400.005380021340600
2016-06-14439.00443.00393.00425.002920012255200
2016-06-13430.00444.00416.00444.00108004580500
2016-06-10448.00453.00445.00446.00148006614000
2016-06-09460.00460.00450.00454.0037001678500
2016-06-08456.00464.00445.00452.003390015418500
2016-06-07498.00539.00450.00465.0014860072041500
2016-06-06430.00466.00425.00466.002600011606600
2016-06-03430.00449.00429.00449.002740012047400
2016-06-02413.00425.00413.00425.00131005476200
2016-06-01413.00420.00407.00413.003540014706900
2016-05-31415.00415.00405.00411.00135005554600
2016-05-30416.00417.00402.00405.00205008396300
2016-05-27387.00417.00387.00416.003280013335200
2016-05-26380.00391.00380.00384.00172006626900
2016-05-25370.00380.00365.00379.00110004097000
2016-05-24370.00370.00365.00368.00116004258000
2016-05-23366.00371.00365.00366.00202007428300
2016-05-20365.00370.00353.00366.00182006636300
2016-05-19343.00369.00343.00365.0093003365400
2016-05-18355.00359.00350.00350.0051001811000
2016-05-17354.00361.00350.00355.0049001730500
2016-05-16354.00364.00354.00362.0053001880200
2016-05-13351.00380.00351.00370.003040011064100
2016-05-12364.00365.00353.00365.0077002772400
2016-05-11360.00365.00350.00359.0066002386700
2016-05-10360.00365.00360.00360.00106003827900
2016-05-09360.00363.00354.00360.00113004068300
2016-05-06341.00352.00320.00352.00228007624900
2016-05-02340.00356.00337.00349.00111003853400
2016-04-28363.00364.00355.00362.00129004647700
2016-04-27357.00357.00355.00355.0067002388700
2016-04-26350.00362.00346.00346.00100003516100
2016-04-25355.00359.00352.00354.0077002732300
2016-04-22359.00360.00350.00354.00122004346500
2016-04-21357.00363.00357.00359.00105003770700
2016-04-20344.00354.00344.00348.00143004991100
2016-04-19332.00347.00332.00336.00120004036000
2016-04-18330.00344.00325.00334.0093003107800
2016-04-15349.00349.00331.00337.00179006112600
2016-04-14350.00368.00340.00349.00278009804700
2016-04-13330.00351.00330.00347.003420011676700
2016-04-12321.00325.00315.00325.00133004272100
2016-04-11327.00327.00302.00313.00300009418300
2016-04-08331.00331.00313.00319.00213006790400
2016-04-07340.00340.00314.00323.00207006772300
2016-04-06350.00350.00328.00333.003660012209500
2016-04-05370.00373.00336.00336.003600012637100
2016-04-04369.00377.00363.00363.0082003029500
2016-04-01399.00399.00375.00377.00173006761300
2016-03-31392.00395.00391.00392.0056002199600
2016-03-30396.00398.00392.00392.00111004390500
2016-03-29402.00402.00392.00392.0099003906600
2016-03-28406.00406.00393.00394.0074002939700
2016-03-25404.00417.00393.00398.006990028193500
2016-03-24396.00396.00391.00391.00131005161000
2016-03-23400.00410.00388.00388.005610022244900
2016-03-22407.00409.00400.00404.0014630059248300
2016-03-18457.00463.00444.00463.002290010401100
2016-03-17433.00452.00422.00450.00206008997200
2016-03-16442.00452.00436.00436.00123005467000
2016-03-15438.00444.00433.00442.0097004248600
2016-03-14461.00473.00440.00445.003880017562500
2016-03-11453.00470.00451.00470.00132006086300
2016-03-10456.00465.00451.00465.0055002530800
2016-03-09450.00450.00433.00440.0049002151700
2016-03-08463.00469.00446.00454.00144006510600
2016-03-07474.00475.00461.00471.0095004425800
2016-03-04475.00477.00465.00474.0037001743100
2016-03-03484.00490.00461.00473.00170008020500
2016-03-02495.00495.00478.00485.0076003701000
2016-03-01496.00496.00467.00483.0087004247400
2016-02-29477.00489.00477.00488.0037001790000
2016-02-26472.00485.00462.00477.0099004730000
2016-02-25444.00473.00444.00464.00107005000200
2016-02-24428.00464.00428.00444.0069003079900
2016-02-23425.00464.00425.00456.00166007395100
2016-02-22417.00426.00417.00417.00600252200
2016-02-19415.00426.00407.00409.0045001864900
2016-02-18411.00424.00396.00419.00129005329100
2016-02-17405.00411.00396.00404.00221008942300
2016-02-16414.00420.00406.00420.0057002359300
2016-02-15398.00411.00386.00409.00159006402500
2016-02-12360.00382.00334.00350.003770013543300
2016-02-10432.00446.00400.00404.006320026369900
2016-02-09438.00453.00437.00438.0050002213200
2016-02-08431.00458.00431.00458.0035001560700
2016-02-05456.00461.00443.00451.0090004073900
2016-02-04478.00478.00467.00473.0055002619500
2016-02-03471.00481.00471.00481.001000477300
2016-02-02485.00487.00473.00482.0038001834200
2016-02-01470.00491.00470.00490.00111005275600
2016-01-29466.00476.00460.00470.0092004311800
2016-01-28485.00493.00474.00474.0067003262900
2016-01-27461.00491.00461.00480.0087004204100
2016-01-26467.00471.00457.00460.0036001680100
2016-01-25480.00480.00464.00470.001900896000
2016-01-22465.00475.00455.00464.00104004833800
2016-01-21452.00458.00451.00457.00151006848600
2016-01-20470.00471.00458.00458.0099004600000
2016-01-19468.00473.00468.00470.0093004359600
2016-01-18470.00483.00468.00483.00135006360600
2016-01-15488.00490.00476.00477.0043002070900
2016-01-14488.00497.00484.00488.0074003610300
2016-01-13485.00506.00485.00506.0090004491100
2016-01-12500.00501.00477.00482.00120005888500
2016-01-08502.00513.00502.00511.0044002238600
2016-01-07510.00518.00506.00513.0043002201900
2016-01-06525.00525.00506.00513.0032001655300
2016-01-05502.00515.00495.00515.00115005768500
2016-01-04528.00528.00507.00507.00114005904200
2015-12-30504.00509.00500.00508.0069003482500
2015-12-29484.00504.00483.00504.0094004676800
2015-12-28473.00485.00473.00484.0047002237700
2015-12-25481.00487.00473.00478.002110010111000
2015-12-24498.00507.00486.00489.002810013856200
2015-12-22500.00508.00490.00502.00100004988400
2015-12-21500.00510.00490.00493.00191009551900
2015-12-18514.00516.00506.00506.0099005058900
2015-12-17522.00524.00511.00513.00126006515200
2015-12-16533.00534.00499.00514.002970015389100
2015-12-15533.00560.00530.00532.008360044885700
2015-12-14550.00583.00550.00583.005050028549200
2015-12-11550.00565.00550.00559.0041002296200
2015-12-10559.00560.00546.00555.0086004751100
2015-12-09573.00580.00542.00569.00143008164500
2015-12-08586.00586.00571.00576.00117006762600
2015-12-07575.00586.00575.00579.0076004416300
2015-12-04578.00579.00574.00575.00101005822800
2015-12-03584.00586.00571.00579.003030017598200
2015-12-02588.00588.00570.00579.00166009625000

   ※ 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