[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 
2017-08-171655.001663.001651.001651.0017002814500
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
2016-12-121732.001747.001720.001740.001510026184700
2016-12-091740.001756.001710.001742.001730030001600
2016-12-081721.001742.001721.001740.001280022203300
2016-12-071711.001731.001711.001728.00670011536900
2016-12-061706.001731.001704.001711.00940016092900
2016-12-051699.001716.001683.001706.001610027372100
2016-12-021679.001700.001673.001680.00980016510200
2016-12-011665.001680.001658.001663.001210020188400
2016-11-301642.001654.001636.001652.001040017145000
2016-11-291649.001649.001638.001643.00850013960400
2016-11-281628.001646.001619.001645.00820013363600
2016-11-251630.001635.001620.001623.001110018039500
2016-11-241641.001641.001616.001631.003780061541900
2016-11-221649.001660.001570.001601.0077900124889800
2016-11-211553.001840.001553.001673.00261800450313200
2016-11-181548.001556.001532.001549.001090016864900
2016-11-171536.001544.001517.001542.00840012905700
2016-11-161528.001541.001528.001535.00950014581000
2016-11-151516.001526.001507.001523.001090016533700
2016-11-141520.001528.001509.001516.001010015338000
2016-11-111512.001533.001500.001500.00800012093700
2016-11-101503.001514.001460.001507.001340020027000
2016-11-091520.001527.001458.001459.001170017372200
2016-11-081525.001539.001515.001518.0050007606200
2016-11-071523.001550.001520.001521.0042006421300
2016-11-041521.001536.001503.001523.001020015502400
2016-11-021563.001563.001543.001551.00770011954600
2016-11-011569.001577.001567.001577.0061009582300
2016-10-311561.001581.001560.001576.00790012416500
2016-10-281561.001564.001550.001561.00940014660200
2016-10-271558.001565.001549.001561.00710011060800
2016-10-261539.001549.001532.001547.0060009244000
2016-10-251541.001562.001522.001546.00950014720400
2016-10-241540.001554.001540.001553.002280035165900
2016-10-211560.001560.001535.001542.00790012214200
2016-10-201509.001676.001509.001544.002780043522700
2016-10-191502.001523.001502.001513.00670010149200
2016-10-181500.001507.001496.001502.00710010648200
2016-10-171493.001511.001493.001504.00870013047000
2016-10-141492.001503.001492.001501.0061009140400
2016-10-131514.001532.001514.001518.0040006077600
2016-10-121518.001530.001513.001514.0046006986800
2016-10-111515.001540.001515.001538.0032004896200
2016-10-071513.001516.001513.001515.0018002725200
2016-10-061536.001536.001520.001521.0020003052100
2016-10-051510.001530.001510.001511.0062009399800
2016-10-041495.001511.001495.001503.00910013641000
2016-10-031520.001520.001490.001494.0049007355300
2016-09-301519.001528.001500.001500.00770011640300
2016-09-291511.001532.001511.001519.00780011873800
2016-09-281540.001540.001516.001522.0038005832200
2016-09-27151.00153.00150.00153.007100010774000
2016-09-26154.00154.00152.00153.00520007957000
2016-09-23157.00157.00155.00156.00370005768000
2016-09-21155.00156.00152.00156.00530008188000
2016-09-20155.00155.00153.00153.00160002466000
2016-09-16150.00155.00150.00155.00180002759000
2016-09-15154.00154.00151.00152.00420006406000
2016-09-14150.00154.00150.00154.00290004396000
2016-09-13155.00155.00154.00154.0080001239000
2016-09-12155.00155.00153.00153.00240003692000
2016-09-09157.00157.00155.00156.006400010006000
2016-09-08158.00158.00155.00157.00300004703000
2016-09-07156.00157.00156.00157.00340005319000
2016-09-06155.00159.00155.00158.007500011853000
2016-09-05156.00157.00154.00155.00450006985000
2016-09-02152.00154.00151.00154.0011300017320000
2016-09-01155.00155.00153.00154.00180002781000
2016-08-31152.00155.00152.00155.00270004166000
2016-08-30153.00153.00152.00153.00180002743000
2016-08-29155.00155.00153.00154.00170002623000
2016-08-26153.00153.00151.00152.00300004553000
2016-08-25154.00154.00154.00154.004000616000
2016-08-24153.00154.00152.00154.00150002295000
2016-08-23151.00152.00151.00152.00130001972000
2016-08-22150.00153.00149.00152.00200003027000
2016-08-19153.00153.00149.00149.00220003291000
2016-08-18152.00152.00150.00151.00160002419000
2016-08-17150.00153.00149.00152.00450006750000
2016-08-16154.00155.00150.00152.00310004727000
2016-08-15157.00157.00153.00155.00430006708000
2016-08-12155.00155.00153.00154.00140002161000

   ※ 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