[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 
2017-04-26832.00880.00832.00870.0010490089915400
2017-04-25815.00836.00811.00817.006400052438200
2017-04-24848.00860.00798.00811.009310076356200
2017-04-21788.00879.00783.00849.00145900122314500
2017-04-20740.00768.00735.00762.002380017903600
2017-04-19740.00749.00724.00736.003940029058800
2017-04-18761.00778.00736.00749.005020038027200
2017-04-17713.00746.00693.00745.006180044599800
2017-04-14700.00731.00700.00713.003270023326100
2017-04-13698.00739.00683.00723.006560046614800
2017-04-12758.00760.00705.00705.009080065999800
2017-04-11820.00825.00758.00773.008660067785000
2017-04-10833.00873.00828.00835.004000033805600
2017-04-07850.00871.00821.00833.006300053190200
2017-04-06875.00888.00837.00850.005860050265200
2017-04-05890.00908.00855.00883.008910077948300
2017-04-04950.00968.00861.00916.00220200204549800
2017-04-03855.00950.00855.00935.00266900246298600
2017-03-31895.00896.00836.00845.00224000194950000
2017-03-30924.001016.00895.00900.00511700490986400
2017-03-29792.00894.00792.00894.00289700244537400
2017-03-28734.00805.00734.00794.00225300174103200
2017-03-27703.00733.00701.00730.0010480075582000
2017-03-24720.00724.00705.00711.007270051841000
2017-03-23723.00749.00706.00725.00291800211602500
2017-03-22636.00688.00618.00668.0010160065849800
2017-03-21674.00694.00666.00666.006510044428500
2017-03-17700.00740.00678.00679.00165500116721500
2017-03-16655.00715.00646.00711.00169100116560700
2017-03-15625.00719.00610.00645.00282700192046000
2017-03-14602.00626.00597.00620.004040024775700
2017-03-13590.00606.00590.00597.00154009246000
2017-03-10581.00600.00580.00592.003450020433800
2017-03-09611.00612.00580.00591.003250019302000
2017-03-08561.00607.00557.00606.006410037981000
2017-03-07558.00566.00556.00561.002410013495400
2017-03-06555.00569.00553.00567.00130007293500
2017-03-03575.00575.00566.00570.0035001998300
2017-03-02580.00580.00570.00575.00115006631600
2017-03-01570.00575.00560.00570.001900010826700
2017-02-28571.00583.00571.00577.0096005532500
2017-02-27596.00596.00558.00572.002200012650800
2017-02-24611.00611.00591.00591.00115006926100
2017-02-23600.00613.00593.00601.003490020973000
2017-02-22569.00593.00569.00593.004960028655100
2017-02-21567.00571.00559.00569.00155008797200
2017-02-20562.00568.00551.00561.003470019450200
2017-02-17536.00544.00536.00542.0045002432800
2017-02-16531.00545.00531.00543.00110005927700
2017-02-15533.00547.00531.00535.00122006549700
2017-02-14549.00549.00531.00536.002260012156400
2017-02-13554.00554.00534.00543.00140007584800
2017-02-10553.00553.00526.00538.00178009590400
2017-02-09547.00556.00541.00545.003270017957000
2017-02-08555.00569.00548.00555.002950016360500
2017-02-07561.00582.00543.00575.008970050435400
2017-02-06583.00584.00532.00539.0015290084794700
2017-02-03535.00608.00530.00593.00579100341190100
2017-02-02497.00515.00495.00508.004210021441300
2017-02-01474.00513.00466.00503.003850018900100
2017-01-31476.00480.00461.00474.0099004663100
2017-01-30459.00477.00459.00476.00180008339200
2017-01-27457.00458.00447.00455.0093004233300
2017-01-26443.00454.00440.00452.0094004184500
2017-01-25442.00445.00435.00443.0073003224700
2017-01-24437.00443.00437.00442.0094004133700
2017-01-23435.00435.00435.00435.00400174000
2017-01-20431.00435.00425.00425.0090003872200
2017-01-19442.00443.00434.00438.0054002376300
2017-01-18431.00437.00430.00435.0059002556900
2017-01-17430.00438.00430.00434.0072003128200
2017-01-16442.00442.00434.00434.001000435600
2017-01-13427.00438.00427.00438.00300129200
2017-01-12435.00436.00430.00430.0028001214300
2017-01-11437.00437.00435.00435.00900391800
2017-01-10431.00443.00431.00433.0057002499100
2017-01-06438.00438.00426.00431.0046001984900
2017-01-05432.00435.00426.00435.0096004118400
2017-01-04429.00440.00422.00432.00164007037500
2016-12-30417.00421.00411.00421.0054002249300
2016-12-29418.00419.00413.00419.002000831000
2016-12-28415.00421.00415.00420.002300964600
2016-12-27404.00416.00404.00410.00172007031300
2016-12-26404.00409.00404.00406.00106004295100
2016-12-22421.00421.00403.00412.00124005148000
2016-12-21425.00430.00424.00424.00123005241800
2016-12-20430.00431.00428.00431.00150006448200
2016-12-19432.00435.00432.00432.0060002602300
2016-12-16439.00445.00430.00432.002490010861300
2016-12-15430.00446.00423.00437.00203008766100
2016-12-14425.00444.00425.00430.003740015997400
2016-12-13420.00421.00419.00421.0077003234800
2016-12-12433.00433.00419.00420.002780011780300
2016-12-09428.00435.00427.00429.006800029199200
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

   ※ 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