[6362 東証1部] 石井鐵工所 日足 時系列データ

[6362 東証1部] 石井鐵工所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151744.001745.001729.001734.00660011456600
2017-12-141729.001740.001729.001740.0033005727300
2017-12-131734.001738.001728.001735.0056009704800
2017-12-121727.001734.001722.001734.0053009165100
2017-12-111726.001729.001721.001728.00810013976900
2017-12-081716.001726.001716.001724.00860014794400
2017-12-071728.001732.001715.001724.00590010178400
2017-12-061735.001743.001718.001718.00590010183200
2017-12-051745.001745.001721.001733.00900015602700
2017-12-041747.001755.001743.001749.00760013281400
2017-12-011750.001751.001746.001747.00750013110200
2017-11-301747.001754.001745.001746.0036006291200
2017-11-291751.001761.001742.001745.001120019600500
2017-11-281752.001757.001750.001750.00770013488900
2017-11-271764.001770.001753.001757.0033005809800
2017-11-241749.001769.001737.001764.00580010184700
2017-11-221754.001761.001747.001755.0044007724200
2017-11-211730.001751.001730.001743.00780013548700
2017-11-201716.001731.001716.001723.0049008444500
2017-11-171727.001744.001709.001709.00870014988600
2017-11-161716.001735.001716.001722.00700012067700
2017-11-151787.001787.001714.001714.001720029997100
2017-11-141778.001781.001770.001775.0046008166300
2017-11-131774.001786.001774.001778.0043007645100
2017-11-101778.001784.001768.001771.00760013477300
2017-11-091790.001804.001776.001790.00920016497000
2017-11-081796.001798.001781.001788.0055009849700
2017-11-071788.001803.001780.001803.00790014151400
2017-11-061790.001797.001787.001787.0032005728200
2017-11-021812.001812.001784.001790.00570010205000
2017-11-011816.001816.001791.001793.001070019285100
2017-10-311797.001818.001791.001818.001430025756800
2017-10-301787.001797.001780.001797.00970017361200
2017-10-271788.001793.001770.001784.00720012846900
2017-10-261768.001779.001768.001769.0040007091600
2017-10-251790.001790.001770.001772.00710012618100
2017-10-241786.001789.001770.001788.00660011768200
2017-10-231793.001793.001750.001786.001840032654800
2017-10-201851.001851.001729.001795.003900069943800
2017-10-191802.001859.001802.001830.004250077791400
2017-10-181761.001816.001761.001807.002070037036400
2017-10-171771.001771.001758.001768.0054009525700
2017-10-161769.001775.001760.001773.00820014510900
2017-10-131746.001758.001745.001757.00670011734500
2017-10-121753.001760.001744.001757.00680011927800
2017-10-111748.001754.001737.001753.00750013116900
2017-10-101747.001749.001733.001737.0033005745800
2017-10-061748.001750.001739.001747.0053009244700
2017-10-051767.001767.001749.001753.001070018806600
2017-10-041729.001750.001729.001749.001990034641500
2017-10-031706.001730.001706.001730.001100018906200
2017-10-021700.001711.001700.001708.0017002900500
2017-09-291697.001708.001695.001700.0036006120100
2017-09-281695.001708.001693.001700.00840014282200
2017-09-271687.001695.001686.001687.0022003715700
2017-09-261682.001694.001682.001691.00680011486100
2017-09-251697.001697.001687.001690.0044007445200
2017-09-221697.001697.001680.001692.0041006918100
2017-09-211690.001694.001681.001694.0054009111000
2017-09-201680.001688.001674.001684.0046007738200
2017-09-191670.001683.001670.001683.00790013252600
2017-09-151653.001677.001653.001668.00640010652700
2017-09-141670.001670.001654.001658.0026004310000
2017-09-131666.001666.001659.001663.0037006151200
2017-09-121682.001682.001654.001667.0027004508000
2017-09-111670.001672.001657.001661.0057009504900
2017-09-081642.001651.001642.001646.001630026770000
2017-09-071640.001653.001640.001649.0016002638000
2017-09-061635.001641.001633.001638.0033005399500
2017-09-051646.001655.001641.001641.0017002797200
2017-09-041674.001675.001649.001650.0035005811900
2017-09-011664.001671.001657.001671.0024003996700
2017-08-311656.001669.001656.001669.0022003658100
2017-08-301648.001657.001646.001656.0039006440200
2017-08-291645.001647.001644.001645.0013002139000
2017-08-281631.001647.001631.001645.0045007377700
2017-08-251635.001636.001627.001631.0030004898700
2017-08-241621.001639.001621.001634.0054008815600
2017-08-231626.001634.001610.001617.00780012629500
2017-08-221630.001630.001621.001625.0027004387500
2017-08-211636.001636.001618.001623.0023003743000
2017-08-181648.001648.001611.001617.001330021646600
2017-08-171655.001663.001651.001651.0017002814500
2017-08-161664.001664.001647.001647.0012001981400
2017-08-151639.001660.001639.001650.0045007399900
2017-08-141650.001663.001627.001631.001100018071300
2017-08-101679.001687.001667.001673.00690011537000
2017-08-091698.001700.001672.001678.00980016501500
2017-08-081692.001707.001692.001705.0043007314400
2017-08-071690.001699.001685.001699.0043007277400
2017-08-041695.001695.001689.001694.0025004229200
2017-08-031689.001692.001683.001690.0029004892100
2017-08-021692.001695.001684.001689.0032005411300
2017-08-011687.001692.001683.001687.0033005566900
2017-07-311706.001706.001691.001691.0035005942000
2017-07-281700.001706.001683.001706.00650011030500
2017-07-271704.001706.001700.001702.0017002895000
2017-07-261702.001704.001700.001704.0030005107200
2017-07-251713.001715.001700.001702.0040006831000
2017-07-241709.001709.001698.001705.0040006809900
2017-07-211698.001708.001698.001704.001600027182600
2017-07-201699.001715.001698.001702.0045007669500
2017-07-191682.001698.001680.001698.00620010470600
2017-07-181690.001691.001678.001684.00930015689000
2017-07-141657.001682.001657.001678.0041006842600
2017-07-131664.001668.001660.001663.0029004823200
2017-07-121654.001664.001654.001657.0024003981900
2017-07-111654.001659.001653.001653.0043007114800
2017-07-101649.001655.001645.001646.0048007919500
2017-07-071643.001647.001643.001644.0041006739700
2017-07-061639.001648.001639.001647.0033005429800
2017-07-051645.001647.001639.001640.0036005913400
2017-07-041658.001658.001635.001638.00670010988400
2017-07-031646.001646.001638.001638.0035005753200
2017-06-301639.001643.001634.001643.0031005078800
2017-06-291644.001644.001635.001636.0013002128300
2017-06-281635.001644.001634.001637.0044007201900
2017-06-271635.001640.001629.001638.0030004906000
2017-06-261640.001642.001637.001638.0041006724500
2017-06-231648.001649.001636.001641.0034005586100
2017-06-221630.001639.001626.001633.001680027342500
2017-06-211642.001642.001629.001629.0028004583600
2017-06-201639.001644.001638.001644.0025004105800
2017-06-191621.001632.001621.001632.0033005360400
2017-06-161622.001631.001622.001628.0033005365900
2017-06-151630.001634.001621.001621.0039006356400
2017-06-141620.001631.001618.001618.0061009891500
2017-06-131650.001650.001617.001618.00780012690300
2017-06-121617.001635.001617.001618.0034005515400
2017-06-091617.001627.001615.001625.0057009228400
2017-06-081623.001630.001622.001622.0040006498000
2017-06-071619.001637.001619.001627.0038006175300
2017-06-061629.001643.001627.001631.0034005549000
2017-06-051650.001650.001644.001646.0021003456000
2017-06-021664.001664.001648.001662.00730012096800
2017-06-011640.001658.001636.001647.0027004444700
2017-05-311660.001660.001640.001640.0025004110200
2017-05-301651.001656.001642.001644.0042006912200
2017-05-291652.001655.001650.001653.0021003469700
2017-05-261667.001667.001650.001652.001340022310500
2017-05-251683.001683.001624.001667.0057009483000
2017-05-241664.001679.001650.001675.00800013287800
2017-05-231658.001658.001652.001656.0022003638400
2017-05-221646.001652.001646.001652.0015002472200
2017-05-191656.001656.001637.001646.0032005266000
2017-05-181645.001647.001629.001647.0061009998700
2017-05-171681.001681.001664.001672.0031005182200
2017-05-161686.001688.001663.001671.0037006199300
2017-05-151699.001715.001682.001688.0042007111200
2017-05-121683.001695.001671.001689.00750012632500
2017-05-111680.001687.001668.001673.00700011712800
2017-05-101673.001691.001672.001683.0049008238600
2017-05-091682.001682.001674.001682.0032005372100
2017-05-081670.001683.001663.001683.0055009228000
2017-05-021644.001667.001644.001658.00760012621500
2017-05-011624.001642.001624.001642.0020003269200
2017-04-281640.001643.001637.001637.0018002951000
2017-04-271645.001645.001631.001631.001470024084300
2017-04-261622.001637.001622.001637.0051008303900
2017-04-251622.001622.001612.001622.0021003401400
2017-04-241602.001615.001599.001611.0055008842100
2017-04-211590.001595.001585.001593.0049007794400
2017-04-201614.001614.001581.001586.0055008761400
2017-04-191584.001601.001584.001592.00720011460500
2017-04-181582.001593.001582.001584.0035005562700
2017-04-171575.001590.001572.001577.00960015133300
2017-04-141568.001575.001568.001575.0041006439600
2017-04-131560.001595.001560.001579.00740011648200
2017-04-121613.001613.001597.001611.00780012542100
2017-04-111635.001635.001616.001616.0036005843800
2017-04-101620.001640.001618.001626.0047007659300
2017-04-071614.001632.001614.001620.00920014935300
2017-04-061625.001626.001620.001620.00640010383500
2017-04-051642.001656.001635.001635.0043007065400
2017-04-041695.001695.001651.001659.00630010517100
2017-04-031726.001726.001666.001692.001050017762300
2017-03-311728.001735.001692.001729.0056009649700
2017-03-301753.001753.001720.001732.0048008332400
2017-03-291768.001768.001749.001753.001140020073100
2017-03-281756.001783.001756.001783.00580010257100
2017-03-271762.001763.001756.001756.0038006683800
2017-03-241769.001769.001763.001763.0024004240600
2017-03-231758.001775.001754.001758.0053009321600
2017-03-221764.001768.001756.001756.00600010574100
2017-03-211765.001778.001761.001775.0040007081800
2017-03-171780.001780.001771.001774.0032005682300
2017-03-161765.001778.001765.001773.00630011167800
2017-03-151778.001778.001765.001767.0046008144500
2017-03-141778.001778.001762.001776.0034006028300
2017-03-131771.001781.001760.001776.0048008507000
2017-03-101775.001777.001769.001771.00650011531800
2017-03-091760.001765.001760.001762.0045007930000
2017-03-081763.001765.001763.001765.0024004233600
2017-03-071770.001770.001762.001763.0054009521600
2017-03-061772.001774.001757.001763.00630011120600
2017-03-031776.001783.001772.001775.0043007641900
2017-03-021776.001776.001770.001774.00870015424400
2017-03-011756.001763.001756.001761.0033005804500
2017-02-281760.001778.001760.001764.00860015215500
2017-02-271772.001772.001757.001760.00580010221700
2017-02-241770.001774.001766.001769.00980017350900
2017-02-231797.001797.001770.001782.00810014395200
2017-02-221800.001800.001788.001790.0035006279000
2017-02-211778.001794.001775.001793.00850015190000
2017-02-201796.001800.001774.001785.00690012329200
2017-02-171777.001797.001777.001792.0033005893900
2017-02-161784.001799.001773.001784.0027004816700
2017-02-151776.001791.001773.001784.00720012840500
2017-02-141787.001802.001770.001770.00810014442400
2017-02-131799.001799.001786.001788.00750013415700
2017-02-101772.001792.001769.001776.001360024181800
2017-02-091776.001799.001775.001775.0033005868400
2017-02-081801.001801.001775.001779.00570010155500
2017-02-071792.001795.001785.001785.0042007511600
2017-02-061809.001809.001788.001792.0051009155300
2017-02-031800.001809.001794.001797.00690012425900
2017-02-021820.001820.001803.001804.0040007222100
2017-02-011793.001824.001782.001819.00730013143200
2017-01-311798.001814.001790.001806.0046008291300
2017-01-301803.001817.001798.001810.001610029047600
2017-01-271821.001830.001821.001823.0054009857600
2017-01-261820.001824.001817.001821.0054009830800
2017-01-251809.001818.001806.001815.0048008705500
2017-01-241800.001804.001781.001797.0043007726000
2017-01-231819.001819.001801.001801.0048008677300
2017-01-201826.001826.001770.001816.001240022362300
2017-01-191830.001835.001815.001826.0050009135200
2017-01-181830.001830.001780.001800.001450026179900
2017-01-171830.001835.001830.001830.00830015198400
2017-01-161860.001860.001835.001840.001070019767200
2017-01-131848.001859.001830.001839.001450026730300
2017-01-121887.001891.001851.001851.001580029493000
2017-01-111870.001894.001870.001887.00950017949900
2017-01-101891.001891.001860.001885.001340025157500
2017-01-061900.001900.001880.001891.001620030606700
2017-01-051902.001914.001886.001900.001670031719100
2017-01-041894.001898.001860.001892.004160078307500
2016-12-301840.001860.001831.001850.001810033465700
2016-12-291876.001880.001811.001852.004330080122700
2016-12-281787.001840.001787.001836.004430080790000
2016-12-271760.001780.001751.001776.003490061639800
2016-12-261759.001760.001736.001749.004990087527500
2016-12-221694.001718.001694.001712.001810030903900
2016-12-211696.001717.001692.001694.001560026520600
2016-12-201702.001703.001677.001695.002370040127600
2016-12-191715.001724.001698.001707.001030017609200
2016-12-161730.001730.001715.001722.0053009119200
2016-12-151712.001732.001712.001718.00900015452300
2016-12-141719.001720.001713.001714.001340022996400
2016-12-131721.001732.001712.001723.001140019620000

   ※ 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