[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 
2017-06-2364.0073.0064.0066.0088400060421000
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
2016-09-0272.0072.0070.0070.0022100015687000
2016-09-0170.0072.0069.0071.0014600010307000
2016-08-3171.0075.0069.0069.0044000031461000
2016-08-3068.0070.0067.0068.0016300011161000
2016-08-2969.0069.0067.0068.0015600010636000
2016-08-2667.0068.0067.0067.001430009609000
2016-08-2568.0068.0067.0067.001100007428000
2016-08-2468.0069.0067.0068.0017600011957000
2016-08-2372.0072.0067.0068.0035700024594000
2016-08-2271.0073.0069.0070.0042200029468000
2016-08-1970.0079.0067.0073.001695000125364000
2016-08-1867.0068.0066.0068.0023000015393000
2016-08-1768.0069.0066.0067.0044500030228000
2016-08-1669.0071.0066.0069.0053900036894000
2016-08-1565.0068.0065.0067.0059600039460000
2016-08-1273.0074.0068.0070.0086100060904000
2016-08-1077.0080.0075.0076.0027200020853000
2016-08-0974.0083.0074.0077.0060800047145000
2016-08-0878.0081.0074.0077.001373000107456000
2016-08-05106.00106.0098.0098.0054800055280000
2016-08-04107.00110.00100.00104.0086600090906000
2016-08-03109.00115.00100.00102.001283000136540000
2016-08-02124.00139.00107.00112.003900000468467000
2016-08-0199.00127.0095.00127.001722000192077000
2016-07-2999.0099.0093.0097.0065800062920000
2016-07-2893.00110.0092.0097.003077000309867000
2016-07-2788.0093.0083.0090.0077000068357000
2016-07-2695.0096.0087.0087.0096600088484000
2016-07-25117.00117.0089.00100.001843000183490000
2016-07-2296.00121.0095.00114.004040000455273000
2016-07-2189.00105.0086.0094.003895000370600000
2016-07-2077.0093.0075.0080.001947000160994000
2016-07-1983.0083.0076.0079.0084300066886000
2016-07-1598.00100.0084.0085.001441000130484000
2016-07-14101.00107.0091.0093.002532000246916000
2016-07-13143.00155.00101.00116.0089150001145400000
2016-07-12108.00108.00108.00108.0024900026892000
2016-07-1158.0084.0058.0078.005796000407743000
2016-07-0859.0060.0056.0056.0021300012323000
2016-07-0759.0065.0057.0057.00133200079865000
2016-07-0658.0075.0055.0057.001895000121310000
2016-07-0560.0060.0054.0057.0048900027683000
2016-07-0462.0063.0059.0059.001540009435000
2016-07-0165.0066.0062.0063.001170007468000
2016-06-3068.0068.0065.0066.0015400010192000
2016-06-2965.0068.0065.0067.00210001395000
2016-06-2863.0066.0063.0065.00590003839000
2016-06-2765.0068.0065.0066.00520003462000
2016-06-2470.0072.0060.0066.0018000011777000
2016-06-2369.0072.0069.0070.00650004552000
2016-06-2271.0072.0070.0072.00630004493000
2016-06-2174.0075.0072.0073.001110008184000
2016-06-2070.0075.0069.0075.00440003170000

   ※ 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