[6363 東証1部] 酉島製作所 日足 時系列データ

[6363 東証1部] 酉島製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221181.001189.001171.001185.004770056297300
2017-09-211176.001196.001176.001192.004530053901400
2017-09-201176.001187.001176.001182.002720032155300
2017-09-191172.001192.001170.001190.004230050098600
2017-09-151157.001173.001157.001172.002430028403800
2017-09-141162.001168.001160.001165.001900022114600
2017-09-131162.001172.001160.001169.001800021015800
2017-09-121160.001164.001155.001159.002080024106700
2017-09-111137.001157.001137.001146.002770031839800
2017-09-081128.001141.001123.001127.003450038983000
2017-09-071116.001136.001116.001136.002320026206100
2017-09-061095.001125.001095.001117.002430026955500
2017-09-051130.001136.001105.001108.003500039154300
2017-09-041156.001156.001129.001132.002940033428500
2017-09-011140.001166.001133.001160.005720065940300
2017-08-311130.001138.001122.001138.003860043692200
2017-08-301110.001129.001110.001128.003060034284100
2017-08-291093.001109.001093.001107.002270025020100
2017-08-281109.001113.001096.001104.002000022067400
2017-08-251110.001130.001108.001109.002690029954800
2017-08-241100.001115.001097.001109.003410037763500
2017-08-231094.001102.001086.001098.003740040976600
2017-08-221082.001089.001077.001087.002720029504000
2017-08-211071.001131.001071.001090.001660018080600
2017-08-181086.001089.001069.001070.003040032755700
2017-08-171090.001097.001086.001088.001480016142800
2017-08-161080.001097.001080.001090.002910031700400
2017-08-151087.001098.001082.001083.002030022108600
2017-08-141088.001092.001072.001081.005030054459400
2017-08-101113.001114.001096.001098.002870031759700
2017-08-091124.001124.001101.001110.003490038677600
2017-08-081130.001133.001119.001124.001630018315400
2017-08-071125.001130.001115.001121.004700052758100
2017-08-041113.001125.001112.001117.004260047570800
2017-08-031106.001124.001093.001121.00116800129388000
2017-08-021117.001160.001117.001152.003500039837500
2017-08-011125.001131.001113.001117.004240047480700
2017-07-311132.001136.001127.001128.002610029501800
2017-07-281150.001152.001125.001137.004990056860400
2017-07-271145.001162.001142.001153.003700042655200
2017-07-261150.001157.001147.001153.003140036174700
2017-07-251162.001174.001151.001151.002850033095400
2017-07-241144.001174.001144.001170.003380039215200
2017-07-211149.001162.001149.001157.002910033643400
2017-07-201147.001160.001143.001157.001550017877600
2017-07-191150.001152.001141.001147.002220025470700
2017-07-181150.001160.001147.001157.002120024441000
2017-07-141145.001163.001143.001159.002510029010800
2017-07-131140.001148.001137.001146.003240037031800
2017-07-121153.001157.001139.001143.002080023845800
2017-07-111130.001161.001125.001158.002550029300900
2017-07-101142.001143.001131.001140.001910021754100
2017-07-071146.001154.001133.001133.002580029460000
2017-07-061126.001156.001124.001155.004780054681200
2017-07-051125.001130.001117.001127.001730019478500
2017-07-041145.001145.001126.001127.002690030526200
2017-07-031140.001145.001131.001131.002780031559700
2017-06-301158.001158.001135.001135.002860032673400
2017-06-291153.001164.001152.001160.003490040431200
2017-06-281159.001166.001106.001153.004560052698200
2017-06-271145.001164.001145.001163.003690042691500
2017-06-261135.001147.001130.001145.002960033802200
2017-06-231139.001141.001132.001135.002240025428700
2017-06-221137.001142.001133.001137.003290037458300
2017-06-211139.001147.001131.001139.003290037519800
2017-06-201130.001142.001126.001139.005240059594800
2017-06-191119.001134.001119.001132.005450061515400
2017-06-161092.001118.001090.001118.006480071906100
2017-06-151087.001091.001080.001087.004460048461300
2017-06-141060.001089.001054.001085.005800062380700
2017-06-131084.001094.001084.001090.002610028460300
2017-06-121091.001094.001083.001089.002360025690700
2017-06-091080.001099.001080.001092.005110055578600
2017-06-081072.001090.001069.001083.003710040110800
2017-06-071061.001080.001061.001077.003570038348500
2017-06-061082.001088.001063.001063.003910041822700
2017-06-051095.001095.001085.001088.003380036796900
2017-06-021070.001103.001068.001099.008670094638700
2017-06-011064.001075.001062.001070.002840030370100
2017-05-311070.001071.001056.001056.003160033536300
2017-05-301065.001075.001062.001074.001460015613600
2017-05-291064.001071.001059.001068.002330024818900
2017-05-261080.001082.001063.001064.002960031717200
2017-05-251074.001086.001074.001083.002430026229300
2017-05-241069.001078.001061.001078.002480026583600
2017-05-231072.001075.001062.001068.003020032211800
2017-05-221054.001096.001050.001071.003070032696900
2017-05-191050.001064.001046.001061.002940030973400
2017-05-181050.001062.001038.001059.002660028027900
2017-05-171077.001077.001067.001073.003190034217200
2017-05-161077.001084.001072.001083.003050032940200
2017-05-151108.001108.001076.001076.003620039370000
2017-05-121085.001108.001079.001108.006150067519800
2017-05-111079.001083.001077.001080.002350025375800
2017-05-101078.001083.001078.001079.002070022361700
2017-05-091076.001084.001071.001079.003170034123100
2017-05-081054.001078.001054.001077.006290067396500
2017-05-021040.001055.001040.001047.002440025575300
2017-05-011033.001043.001027.001040.001560016132700
2017-04-281047.001052.001037.001038.003390035313900
2017-04-271034.001056.001034.001050.005260055119600
2017-04-261038.001041.001035.001041.002870029803300
2017-04-251022.001033.001021.001026.002750028249000
2017-04-241035.001036.001017.001022.002600026601400
2017-04-211018.001028.001003.001012.004110041566100
2017-04-20987.001028.00980.001008.004520045262900
2017-04-19984.00993.00984.00985.003300032563000
2017-04-18979.00990.00979.00989.001930019027900
2017-04-17971.00976.00966.00974.001780017298000
2017-04-14978.00982.00948.00968.004690045314300
2017-04-13986.00988.00966.00979.004310042066300
2017-04-12984.00995.00979.00988.004360043038600
2017-04-11990.001004.00988.00995.003940039223500
2017-04-101015.001016.001002.001004.003380034061600
2017-04-071004.001017.001000.001009.002430024514800
2017-04-061024.001024.00997.001003.005760058027700
2017-04-051039.001046.001028.001031.002230023064600
2017-04-041087.001087.001019.001034.00147500152640900
2017-04-031094.001095.001078.001080.003970043016200
2017-03-311091.001101.001090.001094.006340069395800
2017-03-301110.001111.001087.001091.002840031160600
2017-03-291090.001122.001073.001117.0095300104466300
2017-03-281088.001102.001088.001102.002820030939000
2017-03-271086.001090.001073.001082.004480048470600
2017-03-241082.001095.001082.001086.004490048697300
2017-03-231100.001101.001080.001084.005540060123100
2017-03-221115.001123.001104.001105.003770041851200
2017-03-211135.001135.001121.001124.005910066510600
2017-03-171146.001154.001130.001135.006980079315000
2017-03-161136.001154.001130.001143.006740076828600
2017-03-151151.001155.001128.001136.008690098880500
2017-03-141160.001160.001134.001147.006920079217200
2017-03-131189.001189.001155.001167.004140048342500
2017-03-101179.001197.001166.001196.008130096200000
2017-03-091176.001178.001170.001175.002840033345700
2017-03-081176.001176.001167.001175.002480029066000
2017-03-071167.001175.001162.001175.002250026340800
2017-03-061163.001171.001162.001165.002170025304700
2017-03-031159.001164.001156.001163.001990023097500
2017-03-021175.001175.001157.001166.001790020846800
2017-03-011159.001159.001141.001152.001740020006700
2017-02-281150.001164.001145.001157.004250049139500
2017-02-271136.001145.001116.001142.002960033552200
2017-02-241126.001150.001126.001146.003050034776900
2017-02-231146.001146.001128.001137.001180013407900
2017-02-221149.001149.001133.001136.001260014362900
2017-02-211149.001149.001135.001147.001490017052000
2017-02-201143.001150.001125.001145.001260014382200
2017-02-171139.001149.001129.001145.002060023527000
2017-02-161144.001145.001127.001141.001800020473300
2017-02-151149.001150.001137.001142.001580018065500
2017-02-141136.001146.001130.001130.001540017513300
2017-02-131169.001179.001131.001135.003950045162500
2017-02-101130.001175.001120.001161.007840090223300
2017-02-091120.001124.001105.001111.001850020557400
2017-02-081109.001116.001107.001109.002170024097500
2017-02-071122.001127.001110.001110.002550028445100
2017-02-061135.001139.001120.001129.002130024056600
2017-02-031108.001146.001105.001146.004530051080600
2017-02-021137.001138.001102.001105.003760041901600
2017-02-011118.001134.001117.001133.001380015552200
2017-01-311128.001129.001117.001118.001460016368300
2017-01-301128.001133.001121.001132.001530017272400
2017-01-271158.001158.001135.001137.002000022889600
2017-01-261148.001158.001142.001149.002340026857800
2017-01-251125.001142.001120.001141.003270037026600
2017-01-241111.001114.001090.001107.001930021264700
2017-01-231122.001128.001112.001112.001680018763800
2017-01-201110.001134.001110.001128.001830020610000
2017-01-191124.001131.001101.001118.004830053819400
2017-01-181110.001117.001096.001116.002880031857800
2017-01-171142.001142.001111.001111.003230036245100
2017-01-161166.001167.001144.001151.002950033992900
2017-01-131175.001177.001163.001174.002860033515300
2017-01-121191.001200.001171.001183.004460052886200
2017-01-111197.001199.001181.001192.004870058103400
2017-01-101179.001198.001171.001182.005600066227800
2017-01-061150.001175.001150.001174.004660054452400
2017-01-051174.001174.001145.001156.004450051460200
2017-01-041136.001167.001120.001167.005020057758500
2016-12-301135.001140.001116.001135.002900032813500
2016-12-291138.001144.001125.001141.003010034154700
2016-12-281135.001149.001132.001148.002260025786200
2016-12-271133.001133.001122.001131.003040034292700
2016-12-261120.001137.001120.001132.002790031544500
2016-12-221113.001129.001107.001115.004810053805000
2016-12-211120.001131.001112.001120.002780031122400
2016-12-201116.001121.001105.001120.003230036058900
2016-12-191108.001117.001103.001117.003160035153800
2016-12-161120.001124.001107.001107.004240047216700
2016-12-151124.001137.001079.001115.00114200126332100
2016-12-141160.001162.001110.001126.0089900101548700
2016-12-131177.001177.001145.001159.004840056186900
2016-12-121170.001175.001141.001162.004040046845500
2016-12-091173.001177.001158.001175.006410075095600
2016-12-081129.001179.001126.001173.00113300130781500
2016-12-071107.001124.001105.001123.003160035234300
2016-12-061104.001108.001091.001105.003280036218700
2016-12-051100.001104.001086.001102.002060022587900
2016-12-021095.001104.001090.001101.003740041090400
2016-12-011099.001112.001088.001096.005610061570400
2016-11-301081.001089.001072.001083.003150034108500
2016-11-291068.001084.001065.001076.002370025433800
2016-11-281080.001107.001057.001077.009100098012500
2016-11-251074.001074.001056.001067.004970052949800
2016-11-241086.001086.001072.001073.002980032095600
2016-11-221064.001083.001064.001072.006170066091500
2016-11-211048.001061.001048.001054.002140022514500
2016-11-181030.001046.001025.001043.003990041443400
2016-11-171033.001033.001013.001021.005560056601100
2016-11-161030.001037.001022.001033.003410035093600
2016-11-151046.001046.001017.001025.004740048541200
2016-11-141049.001049.001030.001042.007300075938500
2016-11-111115.001118.001035.001040.007310077920700
2016-11-101095.001111.001045.001103.003920042624800
2016-11-091095.001095.001011.001014.003970041049000
2016-11-081110.001110.001083.001089.001240013541800
2016-11-071121.001121.001074.001116.002680029564700
2016-11-041113.001113.001086.001094.002620028667100
2016-11-021130.001130.001100.001112.002820031379200
2016-11-011132.001147.001120.001141.003870044001300
2016-10-311140.001140.001122.001132.003400038435500
2016-10-281105.001150.001105.001149.00148900170252400
2016-10-271112.001126.001093.001097.005370059360400
2016-10-261045.001107.001044.001107.004570049534800
2016-10-251055.001062.001038.001045.002970031115700
2016-10-241044.001056.001040.001050.001860019489900
2016-10-211045.001048.001034.001040.001760018313800
2016-10-201038.001039.001027.001039.003210033173400
2016-10-191038.001039.001018.001039.003470035626300
2016-10-181033.001044.001026.001035.002220022982700
2016-10-171020.001032.001013.001031.003200032761100
2016-10-141021.001030.001012.001018.002320023609000
2016-10-131041.001041.001016.001021.002200022524100
2016-10-121036.001050.001026.001032.003520036392800
2016-10-111041.001055.001035.001046.002170022648100
2016-10-071055.001062.001038.001045.002070021650900
2016-10-061076.001077.001062.001064.001400014929400
2016-10-051086.001091.001070.001076.002130022970700
2016-10-041057.001088.001040.001086.004220044963600
2016-10-031054.001060.001042.001047.001340014056600
2016-09-301047.001071.001046.001053.002040021529000
2016-09-291045.001067.001044.001066.003010031876000
2016-09-281046.001046.001030.001042.002360024490300
2016-09-271036.001063.001015.001061.004320045243900
2016-09-261041.001043.001025.001028.001330013701000
2016-09-231057.001062.001041.001046.003980041831300
2016-09-211035.001051.001016.001051.003150032844600
2016-09-201030.001044.001020.001028.003620037349800
2016-09-161004.001040.001003.001040.004660047623300

   ※ 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