[6397 東証2部] 郷鉄工所 日足 時系列データ

[6397 東証2部] 郷鉄工所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-082.003.001.001.001071200019672000
2017-09-076.007.003.003.00959300046332000
2017-09-0610.0012.007.009.00497800044891000
2017-09-0511.0016.009.0010.009588000115969000
2017-09-0415.0015.0011.0011.00463700062119000
2017-09-0119.0020.0018.0018.00241000045030000
2017-08-3123.0025.0019.0021.005204000109112000
2017-08-3021.0022.0019.0021.005158000106484000
2017-08-2922.0023.0021.0022.00164800036460000
2017-08-2825.0025.0022.0023.00161700037389000
2017-08-2525.0026.0023.0024.00254800061320000
2017-08-2428.0030.0025.0026.00354500094700000
2017-08-2332.0035.0028.0028.004974000155215000
2017-08-2222.0034.0021.0030.0014069000406448000
2017-08-2124.0025.0022.0022.00256200060792000
2017-08-1824.0028.0024.0025.007010000177509000
2017-08-1731.0031.0026.0027.003578000101157000
2017-08-1632.0038.0029.0029.009304000302619000
2017-08-1540.0043.0029.0032.0011075000404382000
2017-08-1422.0040.0022.0035.0022469000712314000
2017-08-1024.0024.0024.0024.001520003648000
2017-08-0955.0055.0052.0054.0090700048620000
2017-08-0859.0059.0056.0056.0027800015942000
2017-08-0757.0059.0057.0058.001320007603000
2017-08-0456.0059.0056.0057.0022400012837000
2017-08-0360.0060.0056.0056.0073300042042000
2017-08-0259.0060.0058.0059.001380008214000
2017-08-0159.0060.0058.0059.0039500023237000
2017-07-3163.0063.0057.0058.00131600078109000
2017-07-2863.0065.0063.0063.0017100010934000
2017-07-2764.0065.0063.0063.0029400018750000
2017-07-2664.0065.0063.0063.0016800010754000
2017-07-2566.0066.0064.0064.0022800014778000
2017-07-2464.0066.0064.0066.0028400018520000
2017-07-2164.0065.0064.0064.00950006111000
2017-07-2067.0067.0064.0064.0025900016753000
2017-07-1964.0067.0064.0066.0035200022981000
2017-07-1864.0066.0064.0064.00860005551000
2017-07-1463.0067.0061.0064.0060900038609000
2017-07-1365.0065.0063.0063.0021800013961000
2017-07-1263.0068.0062.0063.0062200040467000
2017-07-1162.0063.0062.0062.00660004128000
2017-07-1062.0063.0062.0063.001120007032000
2017-07-0763.0064.0060.0062.0033300020662000
2017-07-0663.0063.0062.0062.00890005577000
2017-07-0563.0064.0063.0063.001080006829000
2017-07-0464.0064.0063.0063.0031000019703000
2017-07-0365.0065.0062.0063.0064300040606000
2017-06-3066.0072.0064.0065.00132900089768000
2017-06-2965.0065.0063.0063.0040100025631000
2017-06-2865.0065.0063.0063.0025900016504000
2017-06-2767.0067.0064.0065.0041700027234000
2017-06-2664.0073.0064.0068.0075300050886000
2017-06-2364.0073.0064.0066.0088400060421000
2017-06-2266.0066.0062.0065.0050900032642000
2017-06-2166.0069.0064.0065.0083400054734000
2017-06-2061.0086.0061.0068.008290000604626000
2017-06-1957.0061.0057.0059.0025500015035000
2017-06-1658.0058.0057.0058.00490002841000
2017-06-1558.0058.0057.0057.001060006144000
2017-06-1457.0058.0057.0058.00500002851000
2017-06-1356.0058.0056.0056.001290007344000
2017-06-1256.0057.0056.0056.00630003555000
2017-06-0956.0057.0055.0055.00790004402000
2017-06-0856.0056.0056.0056.00770004312000
2017-06-0757.0057.0056.0056.001540008637000
2017-06-0656.0058.0056.0057.001590009035000
2017-06-0556.0057.0056.0056.00380002142000
2017-06-0256.0057.0056.0056.001290007251000
2017-06-0156.0057.0055.0055.0029800016592000
2017-05-3158.0059.0056.0056.0046300026166000
2017-05-3057.0059.0057.0058.001560009072000
2017-05-2958.0058.0057.0058.001530008773000
2017-05-2658.0058.0056.0058.0037800021680000
2017-05-2559.0059.0058.0058.00810004771000
2017-05-2459.0062.0059.0060.0019100011423000
2017-05-2360.0060.0059.0059.0018000010704000
2017-05-2260.0061.0060.0060.00340002044000
2017-05-1960.0061.0059.0060.00670004018000
2017-05-1861.0061.0059.0060.0026900016062000
2017-05-1761.0062.0060.0061.001010006206000
2017-05-1662.0063.0061.0061.001420008711000
2017-05-1563.0064.0062.0062.001150007236000
2017-05-1261.0064.0060.0063.0037000023091000
2017-05-1161.0063.0061.0061.00990006120000
2017-05-1063.0063.0061.0062.0018500011485000
2017-05-0966.0066.0061.0063.0040900025768000
2017-05-0867.0067.0063.0065.0044400028946000
2017-05-0272.0076.0065.0068.00112800079388000
2017-05-0166.0070.0064.0069.00107500073364000
2017-04-2862.0067.0060.0064.002087000132256000
2017-04-2757.0059.0057.0057.001500008659000
2017-04-2658.0059.0057.0058.001140006592000
2017-04-2558.0058.0057.0057.00880005088000
2017-04-2458.0058.0056.0058.0027300015570000
2017-04-2159.0059.0056.0057.0041500023702000
2017-04-2062.0062.0058.0059.0026800016096000
2017-04-1958.0064.0058.0062.0045400027876000
2017-04-1858.0061.0058.0059.001320007823000
2017-04-1756.0060.0056.0058.001140006551000
2017-04-1457.0062.0056.0057.0047500028192000
2017-04-1355.0058.0055.0056.001550008740000
2017-04-1256.0058.0054.0057.0029500016401000
2017-04-1156.0057.0055.0057.0033700018826000
2017-04-1057.0058.0055.0056.0054400030443000
2017-04-0761.0061.0057.0057.0063900037315000
2017-04-0661.0062.0058.0059.0062100037070000
2017-04-0563.0065.0061.0061.0039800024974000
2017-04-0469.0069.0062.0062.001660000105703000
2017-04-0372.0072.0069.0069.0025600018019000
2017-03-3171.0074.0069.0070.0097300069115000
2017-03-3081.0086.0072.0073.002834000218957000
2017-03-2979.0089.0079.0083.002409000199870000
2017-03-2871.0084.0069.0078.001978000151144000
2017-03-2774.0076.0071.0071.0072200052864000
2017-03-2481.0081.0074.0078.001714000131065000
2017-03-2381.0083.0080.0082.0052200042663000
2017-03-2281.0093.0078.0083.003100000257331000
2017-03-2198.0098.0086.0086.002352000216816000
2017-03-1796.00101.0093.00100.002579000251150000
2017-03-16101.00105.0092.00102.002946000293613000
2017-03-15103.00109.0097.00102.008374000852488000
2017-03-1477.0099.0077.0095.00115350001017267000
2017-03-1376.0082.0074.0075.002635000205008000
2017-03-1074.0075.0071.0075.001651000119903000
2017-03-0978.0079.0070.0074.003559000266357000
2017-03-0878.0085.0072.0078.00158750001256012000
2017-03-0754.0056.0054.0055.001480008116000
2017-03-0655.0056.0054.0055.001710009383000
2017-03-0357.0057.0055.0055.0027000015133000
2017-03-0257.0058.0056.0056.0022900012994000
2017-03-0156.0058.0056.0058.0024100013850000
2017-02-2857.0058.0056.0058.0032600018558000
2017-02-2756.0057.0054.0057.0066800036617000
2017-02-2454.0056.0054.0056.0031100017174000
2017-02-2356.0056.0054.0055.0019500010809000
2017-02-2256.0056.0055.0056.001740009623000
2017-02-2157.0057.0054.0056.0030800016993000
2017-02-2057.0057.0055.0057.0030200016904000
2017-02-1757.0058.0055.0056.0080700045305000
2017-02-1660.0061.0057.0059.0086800050908000
2017-02-1565.0065.0055.0062.001918000116077000
2017-02-1472.0073.0071.0073.00950006841000
2017-02-1372.0073.0070.0071.0034800024869000
2017-02-1078.0078.0073.0073.0032200024529000
2017-02-0973.0073.0071.0073.0015600011286000
2017-02-0872.0074.0072.0073.0014200010406000
2017-02-0773.0075.0072.0073.0024000017673000
2017-02-0671.0073.0070.0072.0024700017620000
2017-02-0372.0073.0071.0071.00660004743000
2017-02-0272.0073.0071.0072.001090007819000
2017-02-0172.0073.0072.0073.00630004556000
2017-01-3173.0073.0072.0072.00990007150000
2017-01-3073.0074.0072.0073.0015600011386000
2017-01-2776.0078.0073.0074.0029000021850000
2017-01-2682.0083.0074.0076.0064200049591000
2017-01-2582.0085.0080.0083.0040400033334000
2017-01-2476.0084.0075.0080.0094900075990000
2017-01-2371.0081.0071.0078.001792000135727000
2017-01-2073.0073.0070.0070.001330009551000
2017-01-1972.0076.0071.0073.0039100028620000
2017-01-1872.0072.0071.0071.00500003572000
2017-01-1773.0073.0072.0072.00560004045000
2017-01-1673.0073.0072.0073.00830006032000
2017-01-1372.0073.0071.0073.00930006696000
2017-01-1272.0072.0071.0071.00970006947000
2017-01-1173.0074.0072.0072.001130008239000
2017-01-1071.0074.0071.0073.0023300016862000
2017-01-0672.0073.0069.0071.0020800014900000
2017-01-0570.0071.0069.0070.001320009258000
2017-01-0470.0070.0069.0069.0015500010777000
2016-12-3069.0070.0068.0068.0021800014962000
2016-12-2972.0072.0069.0069.0018300012937000
2016-12-2869.0073.0068.0073.0024600017364000
2016-12-2768.0071.0068.0069.0021000014541000
2016-12-2669.0069.0067.0067.001440009824000
2016-12-2270.0071.0069.0070.0019700013729000
2016-12-2171.0071.0070.0071.0014400010168000
2016-12-2071.0071.0070.0071.00750005318000
2016-12-1971.0071.0070.0070.0014700010366000
2016-12-1671.0076.0071.0071.0043700031918000
2016-12-1572.0072.0071.0071.00970006909000
2016-12-1471.0072.0071.0072.001290009216000
2016-12-1371.0072.0071.0072.00660004699000
2016-12-1273.0073.0071.0071.00560004027000
2016-12-0973.0073.0071.0073.001270009149000
2016-12-0875.0075.0072.0072.0019900014447000
2016-12-0776.0076.0073.0075.001330009835000
2016-12-0675.0076.0074.0076.00590004434000
2016-12-0572.0077.0072.0074.0020400015247000
2016-12-0272.0075.0072.0073.0017400012749000
2016-12-0172.0073.0072.0072.00630004559000
2016-11-3072.0073.0071.0071.00990007091000
2016-11-2973.0074.0071.0071.00950006827000
2016-11-2871.0075.0071.0074.0028000020536000
2016-11-2573.0073.0070.0070.00730005204000
2016-11-2472.0073.0071.0072.00680004877000
2016-11-2273.0073.0071.0073.001300009403000
2016-11-2170.0075.0070.0074.0033600024331000
2016-11-1870.0071.0070.0070.00940006594000
2016-11-1769.0070.0069.0069.001380009551000
2016-11-1669.0071.0069.0069.00730005088000
2016-11-1569.0070.0067.0069.0014600010026000
2016-11-1471.0072.0070.0071.00600004230000
2016-11-1170.0073.0070.0071.0018200012991000
2016-11-1070.0072.0070.0072.001120007932000
2016-11-0970.0070.0066.0068.0020100013647000
2016-11-0870.0070.0069.0070.00810005631000
2016-11-0771.0071.0069.0069.00840005842000
2016-11-0472.0072.0068.0069.0029100020206000
2016-11-0273.0074.0071.0072.0017400012645000
2016-11-0175.0075.0073.0073.00240001782000
2016-10-3174.0075.0073.0074.00930006847000
2016-10-2874.0075.0074.0074.001270009447000
2016-10-2775.0078.0074.0075.0028300021504000
2016-10-2674.0076.0073.0074.0013700010167000
2016-10-2576.0076.0073.0074.0027600020579000
2016-10-2474.0088.0073.0075.001560000123727000
2016-10-2174.0075.0073.0074.00590004382000
2016-10-2074.0075.0074.0074.00590004369000
2016-10-1974.0075.0073.0073.0022200016508000
2016-10-1876.0076.0074.0074.001040007803000
2016-10-1778.0078.0074.0076.0046600035098000
2016-10-1479.0079.0077.0078.00940007327000
2016-10-1377.0085.0075.0079.0089600071763000
2016-10-1279.0079.0075.0076.0060300046655000
2016-10-1182.0085.0081.0082.0024400020153000
2016-10-0786.0086.0083.0083.0027200022777000
2016-10-0687.0090.0081.0085.0066800056835000
2016-10-0577.0094.0077.0082.002753000238656000
2016-10-0477.0077.0076.0076.001170008999000
2016-10-0377.0078.0077.0077.0014400011167000
2016-09-3077.0078.0075.0076.0017400013380000
2016-09-2974.0078.0074.0077.0031800024151000
2016-09-2874.0074.0073.0073.00990007272000
2016-09-2773.0074.0072.0073.001310009552000
2016-09-2671.0080.0071.0072.00101300075484000
2016-09-2373.0073.0072.0072.00950006861000
2016-09-2175.0075.0072.0073.0025800018893000
2016-09-2073.0080.0073.0076.0055000042344000
2016-09-1671.0074.0069.0072.0018800013495000
2016-09-1572.0074.0070.0070.0022700016217000
2016-09-1470.0078.0070.0072.0047400034967000
2016-09-1371.0071.0069.0070.00760005293000
2016-09-1270.0071.0070.0070.00860006023000
2016-09-0972.0072.0070.0070.001230008735000
2016-09-0872.0072.0071.0071.00450003202000
2016-09-0771.0072.0071.0071.00930006636000
2016-09-0671.0072.0070.0071.0016900012011000
2016-09-0571.0072.0070.0071.0016800012009000

   ※ 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