[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 
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
2016-08-10155.00155.00151.00152.00200003063000
2016-08-09154.00155.00150.00155.00140002141000
2016-08-08152.00152.00152.00152.0090001368000
2016-08-05150.00150.00150.00150.0090001350000
2016-08-04152.00152.00148.00151.00200002997000
2016-08-03150.00150.00148.00149.00150002228000
2016-08-02156.00156.00153.00153.00300004635000
2016-08-01154.00157.00153.00155.00270004172000
2016-07-29157.00157.00155.00156.00390006102000
2016-07-28155.00157.00155.00156.00410006407000
2016-07-27154.00156.00154.00156.00400006177000
2016-07-26154.00155.00154.00155.00100001544000
2016-07-25156.00156.00152.00155.00190002935000
2016-07-22154.00154.00152.00154.00200003064000
2016-07-21157.00157.00154.00154.00140002162000
2016-07-20151.00156.00151.00156.0090001386000
2016-07-19156.00156.00153.00154.00170002623000
2016-07-15158.00158.00155.00156.009200014463000
2016-07-14149.00154.00149.00154.00390005930000
2016-07-13151.00152.00143.00149.00480007100000
2016-07-12150.00152.00149.00150.00330004974000
2016-07-11147.00149.00146.00149.00230003389000
2016-07-08146.00146.00144.00144.00600008742000
2016-07-07149.00149.00145.00146.00190002786000
2016-07-06147.00149.00145.00148.007300010722000
2016-07-05147.00147.00146.00146.00150002202000
2016-07-04146.00146.00145.00146.006000875000
2016-07-01145.00146.00144.00145.0090001304000
2016-06-30146.00146.00143.00143.00430006201000
2016-06-29145.00145.00144.00144.00150002167000
2016-06-28140.00146.00140.00142.00360005131000
2016-06-27140.00147.00140.00142.00320004553000
2016-06-24153.00153.00141.00142.00450006584000
2016-06-23146.00151.00145.00151.00380005572000
2016-06-22148.00148.00147.00147.00150002210000
2016-06-21144.00149.00144.00149.00260003798000
2016-06-20144.00150.00144.00146.00140002050000
2016-06-17142.00145.00142.00145.00370005288000
2016-06-16145.00145.00141.00142.00360005144000
2016-06-15146.00148.00145.00146.00320004680000
2016-06-14148.00148.00143.00147.00650009535000
2016-06-13156.00156.00151.00151.00220003369000
2016-06-10156.00156.00156.00156.00370005772000
2016-06-09157.00157.00155.00156.00330005143000
2016-06-08159.00159.00157.00158.00150002368000
2016-06-07154.00157.00154.00157.00160002487000
2016-06-06155.00155.00154.00154.00190002941000
2016-06-03158.00159.00157.00158.00130002057000
2016-06-02163.00163.00158.00159.0090001438000
2016-06-01162.00164.00162.00164.00200003250000
2016-05-31161.00165.00161.00163.00380006213000
2016-05-30156.00161.00156.00161.00200003186000
2016-05-27156.00159.00155.00159.00220003457000
2016-05-26158.00158.00154.00157.00200003119000
2016-05-25160.00160.00156.00158.00190002999000
2016-05-24159.00159.00155.00159.00320005061000
2016-05-23158.00160.00154.00160.00390006106000
2016-05-20159.00162.00159.00162.00280004490000
2016-05-19164.00164.00161.00163.00310005054000
2016-05-18159.00164.00159.00164.00560009068000
2016-05-17155.00158.00154.00158.00370005774000
2016-05-16154.00157.00154.00156.00460007120000
2016-05-13154.00154.00152.00154.007800011960000
2016-05-12149.00151.00149.00151.00150002243000
2016-05-11151.00154.00149.00149.008100012255000
2016-05-10150.00150.00149.00150.00160002398000
2016-05-09146.00146.00145.00146.00510007440000
2016-05-06147.00148.00145.00148.00610008931000
2016-05-02151.00151.00147.00147.00460006859000
2016-04-28152.00155.00151.00152.00380005807000
2016-04-27151.00152.00151.00152.00190002885000
2016-04-26155.00155.00152.00153.00440006777000
2016-04-25155.00155.00154.00155.00250003869000
2016-04-22156.00157.00155.00156.00580009046000
2016-04-21154.00156.00152.00156.00540008300000
2016-04-20153.00154.00152.00152.00480007329000
2016-04-19151.00153.00151.00153.00280004255000
2016-04-18151.00151.00149.00150.008400012600000
2016-04-15151.00152.00148.00149.00650009723000
2016-04-14147.00154.00145.00154.007900011742000
2016-04-13144.00145.00143.00145.00260003758000
2016-04-12141.00144.00141.00142.00540007707000
2016-04-11142.00144.00140.00140.00420005940000
2016-04-08140.00144.00139.00141.00520007373000
2016-04-07141.00148.00140.00141.00640009078000
2016-04-06138.00141.00138.00141.00400005590000
2016-04-05147.00147.00139.00139.007500010583000
2016-04-04145.00149.00144.00148.00400005849000
2016-04-01151.00151.00146.00147.007500011167000
2016-03-31153.00154.00153.00153.00560008582000
2016-03-30159.00159.00154.00156.00500007808000
2016-03-29161.00161.00158.00160.00300004784000
2016-03-28163.00165.00161.00162.009700015780000
2016-03-25164.00165.00163.00164.00410006726000
2016-03-24166.00166.00163.00163.009500015665000
2016-03-23168.00168.00165.00166.00270004492000
2016-03-22161.00164.00161.00164.00600009787000
2016-03-18163.00164.00161.00161.00360005820000
2016-03-17165.00167.00162.00162.00530008717000
2016-03-16164.00164.00163.00163.00140002290000
2016-03-15165.00165.00163.00163.00500008192000
2016-03-14163.00165.00160.00162.009200014908000
2016-03-11156.00161.00155.00161.008200012959000
2016-03-10154.00158.00153.00157.008800013707000
2016-03-09152.00152.00150.00152.00490007416000
2016-03-08154.00154.00150.00152.009500014445000
2016-03-07156.00158.00155.00156.008800013749000
2016-03-04150.00153.00150.00151.0017600026665000
2016-03-03147.00149.00147.00149.0010600015659000
2016-03-02146.00147.00144.00145.00680009889000
2016-03-01143.00144.00142.00143.00660009451000
2016-02-29145.00145.00143.00143.00330004747000
2016-02-26145.00145.00141.00141.00620008882000
2016-02-25142.00143.00141.00142.00480006810000
2016-02-24142.00143.00141.00141.00580008227000
2016-02-23146.00148.00142.00142.00690009941000
2016-02-22144.00146.00144.00146.00300004369000
2016-02-19142.00145.00142.00144.00400005756000
2016-02-18144.00146.00143.00145.007500010854000
2016-02-17140.00142.00140.00142.00560007895000
2016-02-16141.00143.00140.00140.0011900016805000
2016-02-15147.00147.00139.00140.0026600037746000
2016-02-12145.00147.00139.00141.0021700030946000
2016-02-10163.00164.00155.00160.0013100020970000
2016-02-09166.00167.00162.00164.006400010501000
2016-02-08167.00170.00165.00170.008900014911000
2016-02-05171.00171.00167.00170.00580009804000
2016-02-04172.00172.00169.00171.00450007685000
2016-02-03173.00175.00172.00172.007100012276000
2016-02-02183.00183.00177.00182.00190003444000
2016-02-01184.00185.00181.00185.009600017634000
2016-01-29172.00180.00171.00179.00510008913000
2016-01-28175.00175.00174.00174.00100001743000
2016-01-27171.00175.00171.00175.00300005191000
2016-01-26172.00173.00171.00171.00110001886000
2016-01-25171.00174.00170.00174.00290004977000
2016-01-22170.00170.00165.00170.00460007721000
2016-01-21165.00171.00164.00164.0010000016656000
2016-01-20170.00172.00167.00167.006100010369000
2016-01-19170.00174.00170.00171.008400014486000
2016-01-18170.00177.00170.00172.00520008938000
2016-01-15176.00176.00174.00175.00220003863000
2016-01-14176.00176.00171.00174.007300012678000
2016-01-13175.00179.00175.00176.00180003181000
2016-01-12179.00181.00175.00175.006200010973000
2016-01-08179.00183.00179.00181.00250004516000
2016-01-07183.00184.00179.00182.0015100027382000
2016-01-06185.00185.00183.00184.00330006069000
2016-01-05185.00185.00183.00184.00190003499000
2016-01-04187.00187.00183.00185.00350006471000
2015-12-30187.00188.00186.00186.00290005405000
2015-12-29185.00187.00185.00185.00210003902000
2015-12-28182.00187.00182.00186.005500010149000
2015-12-25183.00185.00182.00182.006800012454000
2015-12-24184.00186.00181.00186.0015600028722000
2015-12-22187.00187.00183.00184.0011900021998000
2015-12-21190.00190.00186.00187.0010800020355000
2015-12-18191.00191.00187.00188.008100015327000
2015-12-17191.00192.00190.00191.006900013198000
2015-12-16188.00191.00188.00191.00510009673000
2015-12-15192.00192.00188.00188.009400017966000
2015-12-14192.00192.00187.00192.00500009469000
2015-12-11193.00194.00193.00193.005400010425000
2015-12-10195.00195.00192.00194.006000011624000
2015-12-09195.00196.00194.00194.00360007017000
2015-12-08197.00197.00195.00195.00380007447000
2015-12-07197.00198.00196.00197.006500012809000
2015-12-04196.00198.00195.00197.00470009244000
2015-12-03199.00199.00197.00198.00470009302000
2015-12-02198.00199.00196.00199.0021500042544000

   ※ 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