[6397 大証2部] 郷鉄工 日足 時系列データ

[6397 大証2部] 郷鉄工 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1275.0076.0075.0076.006000455000
2013-07-1174.0075.0074.0075.004000299000
2013-07-1074.0074.0073.0073.004000294000
2013-07-0900
2013-07-0874.0074.0072.0074.004000292000
2013-07-0572.0074.0072.0074.009000657000
2013-07-0470.0071.0070.0071.002000141000
2013-07-0371.0071.0070.0071.007000494000
2013-07-0270.0070.0070.0070.005000350000
2013-07-0169.0069.0068.0069.005000343000
2013-06-2867.0068.0067.0068.002000135000
2013-06-2765.0067.0063.0067.00450002882000
2013-06-2668.0068.0065.0065.00170001120000
2013-06-2567.0068.0066.0066.0014000927000
2013-06-2470.0070.0068.0068.00180001239000
2013-06-2169.0070.0069.0070.0011000760000
2013-06-2000
2013-06-1973.0073.0070.0071.00250001770000
2013-06-1871.0072.0070.0072.009000640000
2013-06-1770.0071.0070.0071.002000141000
2013-06-1473.0073.0070.0071.006000424000
2013-06-1371.0071.0071.0071.003000213000
2013-06-1270.0073.0070.0073.0013000916000
2013-06-1173.0073.0071.0071.00150001080000
2013-06-1071.0072.0068.0071.00470003257000
2013-06-0770.0070.0066.0070.00520003550000
2013-06-0676.0076.0073.0073.0011000819000
2013-06-0577.0078.0077.0077.009000697000
2013-06-0476.0078.0076.0078.005000385000
2013-06-0382.0082.0077.0079.00480003739000
2013-05-3100
2013-05-3081.0083.0081.0083.006000494000
2013-05-2981.0083.0081.0083.0012000982000
2013-05-2881.0082.0081.0082.004000325000
2013-05-2784.0084.0078.0081.00440003539000
2013-05-2484.0086.0083.0083.00220001864000
2013-05-2390.0090.0083.0085.0012500010712000
2013-05-2285.0091.0085.0091.0012000010584000
2013-05-2185.0085.0084.0084.004000339000
2013-05-2084.0084.0081.0084.00420003440000
2013-05-1782.0084.0082.0084.0011000909000
2013-05-1684.0084.0080.0083.00370003055000
2013-05-1586.0087.0084.0086.00450003855000
2013-05-1486.0086.0084.0086.0010000853000
2013-05-1385.0086.0084.0086.00170001436000
2013-05-1088.0088.0085.0085.00380003280000
2013-05-0986.0087.0086.0087.00290002512000
2013-05-0887.0088.0087.0088.00200001747000
2013-05-0785.0088.0084.0088.00280002413000
2013-05-0284.0085.0083.0084.0011000918000
2013-05-0184.0085.0083.0085.00220001848000
2013-04-3085.0085.0084.0084.00240002020000
2013-04-2686.0088.0084.0085.00820007063000
2013-04-2582.0085.0082.0085.00430003602000
2013-04-2483.0083.0083.0083.00100083000
2013-04-2382.0083.0082.0082.00160001319000
2013-04-2279.0082.0079.0082.00600004788000
2013-04-1981.0083.0080.0082.0011000894000
2013-04-1883.0083.0083.0083.004000332000
2013-04-1783.0083.0081.0082.005000409000
2013-04-1681.0081.0081.0081.008000648000
2013-04-1581.0082.0081.0082.00380003081000
2013-04-1284.0084.0082.0084.008000666000
2013-04-1186.0086.0083.0084.00470004009000
2013-04-1081.0083.0081.0083.00180001477000
2013-04-0980.0082.0080.0081.00500004012000
2013-04-0881.0083.0081.0082.00280002284000
2013-04-0581.0082.0080.0080.0011000886000
2013-04-0478.0080.0078.0080.008000628000
2013-04-0379.0079.0079.0079.006000474000
2013-04-0278.0079.0077.0079.00210001630000
2013-04-0182.0082.0079.0079.00470003749000
2013-03-2982.0082.0080.0081.004000323000
2013-03-2882.0082.0081.0081.0010000812000
2013-03-2781.0082.0081.0082.0011000901000
2013-03-2681.0081.0081.0081.003000243000
2013-03-2580.0082.0080.0082.00470003766000
2013-03-2283.0083.0081.0082.0011000907000
2013-03-2183.0084.0082.0084.00240001986000
2013-03-1980.0082.0080.0082.00170001384000
2013-03-1880.0083.0071.0081.00830006552000
2013-03-1581.0082.0080.0081.00330002674000
2013-03-1480.0081.0080.0081.009000723000
2013-03-1379.0080.0079.0080.00140001109000
2013-03-1277.0080.0077.0080.00420003302000
2013-03-1179.0079.0077.0078.00260002040000
2013-03-0880.0080.0079.0079.0011000873000
2013-03-0781.0081.0078.0079.00180001428000
2013-03-0679.0081.0079.0081.00240001918000
2013-03-0579.0079.0079.0079.005000395000
2013-03-0477.0079.0077.0078.00310002395000
2013-03-0178.0078.0078.0078.002000156000
2013-02-2877.0078.0077.0078.007000544000
2013-02-2778.0080.0078.0079.00180001415000
2013-02-2678.0079.0075.0079.00210001619000
2013-02-2577.0078.0075.0078.00260001983000
2013-02-2275.0077.0075.0077.009000684000
2013-02-2176.0076.0075.0075.006000454000
2013-02-2074.0076.0074.0076.009000675000
2013-02-1973.0075.0073.0075.00190001402000
2013-02-1874.0074.0071.0073.00510003686000
2013-02-1578.0079.0074.0076.00160001212000
2013-02-1475.0079.0075.0079.00160001220000
2013-02-1379.0079.0077.0078.00180001400000
2013-02-1282.0082.0080.0080.00270002187000
2013-02-0885.0085.0082.0085.0010000836000
2013-02-0785.0086.0085.0086.002000171000
2013-02-0685.0088.0085.0085.00500004336000
2013-02-0586.0086.0082.0085.00380003159000
2013-02-0485.0087.0085.0086.0010000857000
2013-02-0184.0087.0084.0087.00140001193000
2013-01-3183.0084.0082.0084.00310002580000
2013-01-3086.0088.0079.0082.001130009334000
2013-01-2985.0086.0083.0085.00280002334000
2013-01-2884.0086.0082.0086.00360003010000
2013-01-2584.0086.0084.0086.00180001529000
2013-01-2485.0087.0083.0083.00180001515000
2013-01-2389.0089.0086.0087.006000524000
2013-01-2200
2013-01-2188.0089.0086.0089.00310002709000
2013-01-1889.0091.0089.0091.00120001076000
2013-01-1788.0089.0086.0088.00190001666000
2013-01-1693.0094.0088.0090.00270002433000
2013-01-1591.0092.0089.0091.00330002984000
2013-01-1192.0093.0091.0093.00310002861000
2013-01-1093.0093.0091.0092.0010000918000
2013-01-0988.0093.0087.0092.00380003414000
2013-01-0890.0090.0088.0090.00130001160000
2013-01-0793.0093.0088.0090.00230002081000
2013-01-0489.0092.0088.0092.00420003805000
2012-12-2883.0088.0083.0088.00740006390000
2012-12-2780.0083.0080.0083.00480003866000
2012-12-2679.0080.0079.0080.008000637000
2012-12-2579.0079.0079.0079.003000237000
2012-12-2179.0081.0077.0078.00330002615000
2012-12-2079.0079.0078.0079.00130001018000
2012-12-1979.0081.0079.0079.00320002552000
2012-12-1878.0079.0077.0079.00490003817000
2012-12-1780.0081.0078.0080.00390003083000
2012-12-1477.0081.0077.0081.00330002610000
2012-12-1379.0079.0076.0077.00150001164000
2012-12-1279.0081.0077.0078.00330002572000
2012-12-1180.0081.0078.0080.00500003947000
2012-12-1075.0080.0074.0080.00990007629000
2012-12-0774.0075.0074.0075.00320002377000
2012-12-0674.0075.0073.0075.00470003460000
2012-12-0574.0074.0073.0074.00310002289000
2012-12-0475.0077.0074.0074.001140008537000
2012-12-0375.0077.0072.0073.0025600019056000
2012-11-3071.0087.0071.0072.0032000024543000
2012-11-2969.0070.0069.0070.003000209000
2012-11-2800
2012-11-2769.0072.0068.0071.0012000843000
2012-11-2668.0069.0067.0068.00190001289000
2012-11-2270.0070.0067.0069.007000479000
2012-11-2169.0070.0067.0069.0014000958000
2012-11-2000
2012-11-1970.0071.0066.0071.00260001771000
2012-11-1600
2012-11-1564.0071.0064.0071.00690004555000
2012-11-1465.0067.0065.0067.007000462000
2012-11-1369.0069.0066.0068.007000471000
2012-11-1271.0071.0068.0069.00220001530000
2012-11-0972.0072.0071.0071.003000215000
2012-11-0871.0072.0071.0072.006000428000
2012-11-0772.0072.0072.0072.002000144000
2012-11-0671.0071.0069.0071.008000562000
2012-11-0571.0071.0069.0070.00180001254000
2012-11-0270.0076.0069.0071.00630004536000
2012-11-0169.0069.0069.0069.002000138000
2012-10-3169.0070.0069.0070.0012000838000
2012-10-3067.0069.0067.0069.00190001293000
2012-10-2966.0066.0066.0066.00160001056000
2012-10-2668.0069.0067.0067.006000406000
2012-10-2568.0070.0067.0070.009000619000
2012-10-2466.0068.0066.0068.005000334000
2012-10-2368.0068.0068.0068.00100068000
2012-10-2266.0067.0065.0067.00180001190000
2012-10-1968.0069.0068.0069.002000137000
2012-10-1866.0068.0066.0068.006000404000
2012-10-1768.0068.0067.0067.004000269000
2012-10-1664.0069.0064.0069.00190001268000
2012-10-1563.0063.0063.0063.00100063000
2012-10-1263.0064.0063.0063.0012000757000
2012-10-1166.0066.0065.0066.0012000787000
2012-10-1066.0068.0066.0068.002000134000
2012-10-0900
2012-10-0567.0069.0067.0069.003000203000
2012-10-0469.0069.0069.0069.003000207000
2012-10-0368.0068.0068.0068.00100068000
2012-10-0269.0069.0069.0069.00100069000
2012-10-0168.0069.0067.0069.003000204000
2012-09-2868.0068.0068.0068.00100068000
2012-09-2700
2012-09-2666.0068.0066.0068.007000468000
2012-09-2568.0068.0066.0067.0010000665000
2012-09-2470.0070.0067.0068.00180001219000
2012-09-2169.0070.0069.0070.006000415000
2012-09-2072.0072.0067.0069.00230001569000
2012-09-1900
2012-09-1872.0073.0070.0072.00180001287000
2012-09-1473.0074.0073.0074.005000366000
2012-09-1373.0073.0071.0072.009000651000
2012-09-1269.0078.0069.0076.00380002863000
2012-09-1168.0068.0068.0068.006000408000
2012-09-1067.0068.0065.0068.00220001466000
2012-09-0767.0069.0067.0069.006000406000
2012-09-0669.0069.0068.0068.009000616000
2012-09-0571.0071.0068.0068.007000490000
2012-09-0400
2012-09-0375.0075.0071.0073.00220001600000
2012-08-3176.0076.0076.0076.003000228000
2012-08-3076.0076.0076.0076.00100076000
2012-08-2900
2012-08-2877.0077.0077.0077.00100077000
2012-08-2776.0076.0075.0075.005000377000
2012-08-2477.0078.0077.0078.002000155000
2012-08-2377.0078.0077.0078.004000310000
2012-08-2200
2012-08-2178.0079.0077.0079.003000234000
2012-08-2082.0082.0080.0080.0012000971000
2012-08-1780.0080.0080.0080.00260002080000
2012-08-1677.0077.0077.0077.002000154000
2012-08-1577.0077.0077.0077.003000231000
2012-08-1400
2012-08-1376.0076.0076.0076.00100076000
2012-08-1075.0076.0075.0076.002000151000
2012-08-0976.0076.0073.0075.006000448000
2012-08-0876.0076.0076.0076.00100076000
2012-08-0776.0076.0074.0076.008000601000
2012-08-0678.0078.0078.0078.002000156000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3079.0079.0079.0079.003000237000
2012-07-2781.0081.0079.0079.005000403000
2012-07-2678.0078.0078.0078.00100078000
2012-07-2577.0078.0077.0078.0011000853000
2012-07-2481.0082.0077.0077.00220001758000
2012-07-2384.0089.0083.0089.008000673000
2012-07-2000
2012-07-1987.0087.0087.0087.00100087000
2012-07-1885.0085.0085.0085.004000340000
2012-07-1700
2012-07-1388.0088.0086.0086.004000348000
2012-07-1288.0094.0088.0088.00160001428000
2012-07-1184.00102.0084.0089.00670006150000
2012-07-1081.0082.0081.0081.004000326000
2012-07-0983.0083.0081.0081.007000579000

   ※ 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