[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 
2017-03-231100.001101.001080.001084.005540060123100
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
2016-09-15992.001007.00990.00997.002330023192400
2016-09-14995.001005.00987.00994.003190031701000
2016-09-131000.001002.00988.00997.005330053138300
2016-09-121009.001029.00996.001006.006050060705100
2016-09-091040.001046.001006.001008.005250053727600
2016-09-081042.001053.001033.001041.002550026553000
2016-09-071023.001055.001012.001042.003530036614100
2016-09-061010.001035.001006.001033.002390024403700
2016-09-051020.001021.001000.001013.002630026576100
2016-09-021012.001015.001001.001013.002960029841200
2016-09-011026.001030.001004.001015.003160031969900
2016-08-311006.001042.001000.001034.004530046098300
2016-08-301022.001028.00998.001001.004140041790200
2016-08-291054.001054.001019.001030.001990020549800
2016-08-261026.001033.001015.001032.003170032463800
2016-08-251045.001047.001021.001026.002090021470100
2016-08-241053.001066.001047.001049.003200033734500
2016-08-231035.001059.001012.001051.005180053905400
2016-08-221009.001040.001006.001037.004870050198900
2016-08-191005.001013.00988.00994.002070020596700
2016-08-18999.001003.00989.001001.003600035898800
2016-08-17983.001014.00983.001008.005050050274700
2016-08-161014.001014.00990.00990.003540035397700
2016-08-151025.001040.001002.001015.003800038666400
2016-08-121054.001060.001021.001028.005470056525400
2016-08-101014.001045.001007.001045.004820049717400
2016-08-091000.001025.00995.001025.004770048243800
2016-08-081013.001025.00991.001000.00118700118634100
2016-08-051124.001124.00995.001013.00133600136760800
2016-08-041066.001138.001047.001138.005600061537800
2016-08-031102.001109.001064.001070.003970043103800
2016-08-021140.001152.001127.001127.002290026083500
2016-08-011127.001150.001108.001146.002580029165700
2016-07-291152.001152.001111.001127.003830043141000
2016-07-281160.001170.001141.001159.004420050909600
2016-07-271170.001179.001155.001160.002900033814100
2016-07-261170.001180.001143.001147.003680042532800
2016-07-251178.001180.001164.001168.005310062186600
2016-07-221178.001180.001165.001173.001570018404400
2016-07-211163.001188.001163.001179.002900034140100
2016-07-201152.001159.001148.001154.003160036474200
2016-07-191141.001165.001126.001159.002640030582600
2016-07-151157.001185.001152.001157.007280085113300
2016-07-141140.001157.001140.001149.005820066905400
2016-07-131120.001140.001114.001126.0089800101055500
2016-07-121100.001112.001094.001106.008570094742400
2016-07-111034.001090.001034.001082.003810040967900
2016-07-081048.001053.001021.001022.002640027301400
2016-07-071067.001069.001044.001047.002920030726800
2016-07-061080.001088.001057.001080.002920031342300
2016-07-051083.001095.001083.001086.002770030144900
2016-07-041095.001101.001087.001098.004250046577600
2016-07-011044.001100.001044.001095.00101200109852500
2016-06-301014.001024.001000.001014.001680017050800
2016-06-291002.001024.001002.001020.002020020526300
2016-06-28962.001013.00950.001002.003840037967200
2016-06-27983.00983.00954.00959.006090058716000
2016-06-241050.001059.00960.00968.005450054249000
2016-06-231058.001060.001043.001050.001970020679600
2016-06-221078.001078.001060.001070.001690018074400
2016-06-211060.001080.001060.001079.001900020383400
2016-06-201050.001073.001046.001065.001970020996000
2016-06-171041.001048.001032.001038.003200033258700
2016-06-161058.001062.001031.001038.004810050232000
2016-06-151065.001070.001058.001058.003300035030100
2016-06-141083.001085.001059.001075.006350068187200
2016-06-131081.001086.001076.001077.005510059474100
2016-06-101100.001105.001095.001100.008440092814700
2016-06-091069.001085.001061.001085.002850030743200
2016-06-081075.001081.001068.001074.002020021688200
2016-06-071068.001071.001056.001059.001580016790500
2016-06-061069.001082.001048.001068.003260034664300
2016-06-031056.001071.001055.001071.002010021361600
2016-06-021077.001077.001055.001060.002100022360000
2016-06-011089.001093.001075.001080.004510048998300
2016-05-311067.001091.001066.001085.003150034077900
2016-05-301091.001091.001070.001073.002090022516500
2016-05-271093.001093.001071.001078.001710018523900
2016-05-261095.001103.001085.001090.007910086597100
2016-05-251074.001090.001073.001090.005660061216100
2016-05-241062.001075.001060.001070.004460047703400
2016-05-231066.001069.001046.001067.002720028852700
2016-05-201067.001070.001063.001067.001840019625400
2016-05-191075.001075.001062.001067.003700039529700
2016-05-181065.001074.001059.001068.004680049961300
2016-05-171074.001074.001064.001070.004570048850200
2016-05-161045.001075.001045.001065.005860062502700
2016-05-131053.001053.001033.001040.004460046420300
2016-05-121052.001053.001040.001052.007830082033400
2016-05-111049.001054.001035.001035.005240054549000
2016-05-101041.001051.001035.001050.006930072458500
2016-05-09985.001023.00985.001022.004370043808700
2016-05-06980.001012.00965.00983.005650055449800
2016-05-02950.00986.00945.00982.00107700103734400
2016-04-281059.001059.001032.001039.005600058223900
2016-04-271055.001055.001037.001039.002120022091700
2016-04-261047.001056.001038.001048.002630027496500
2016-04-251054.001054.001037.001045.002880029993800
2016-04-221058.001064.001041.001051.002410025241300
2016-04-211050.001064.001046.001064.007260076666100
2016-04-201050.001050.001040.001045.002670027891000
2016-04-191034.001048.001029.001044.004140043145000
2016-04-181015.001029.001014.001026.004680047868100
2016-04-151039.001053.001035.001038.004620048123700
2016-04-141040.001056.001039.001048.006000062662700
2016-04-131040.001056.001025.001045.005760060054800
2016-04-121021.001038.001017.001034.007020072222900
2016-04-11980.001023.00968.001017.004760047458800
2016-04-08976.00998.00951.00981.006260060972100
2016-04-07945.00984.00939.00982.004420042726000
2016-04-06931.00958.00927.00942.006260059084200
2016-04-05928.00942.00925.00933.008050075080400
2016-04-04943.00956.00922.00936.006740063112000
2016-04-01999.001003.00950.00951.006170059688700
2016-03-311024.001040.001001.001002.002600026516500
2016-03-301020.001037.001015.001032.005550057171900
2016-03-291004.001033.001004.001033.003540036219800
2016-03-281000.001018.00998.001013.004760047992400
2016-03-251007.001007.00990.00994.004670046580900
2016-03-241040.001041.001011.001011.007380075815500
2016-03-231050.001067.001050.001056.003850040733300
2016-03-221050.001070.001041.001050.006560069001300
2016-03-181040.001054.001036.001046.007700080406800
2016-03-171030.001046.001030.001045.007990083139700
2016-03-161020.001030.001011.001024.008700089058200

   ※ 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