[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 
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
2016-06-1775.0079.0069.0069.0017300012540000
2016-06-1679.0084.0068.0069.0032500023942000
2016-06-1587.0090.0085.0088.0012000010503000
2016-06-1491.0092.0084.0086.0033000028827000
2016-06-13101.00101.0095.0095.0018000017437000
2016-06-10107.00108.00100.00101.0023600024348000
2016-06-09112.00112.00107.00108.0011800012877000
2016-06-08112.00114.00112.00112.00340003818000
2016-06-07112.00114.00112.00114.00170001922000
2016-06-06113.00115.00113.00113.00150001706000
2016-06-03113.00117.00112.00114.00720008234000
2016-06-02119.00119.00116.00116.00280003273000
2016-06-01120.00120.00115.00118.00580006817000
2016-05-31122.00122.00119.00119.00310003718000
2016-05-30117.00121.00117.00121.00540006431000
2016-05-27125.00125.00119.00119.00730008961000
2016-05-26117.00135.00116.00124.0039800049360000
2016-05-25115.00117.00114.00115.0014100016266000
2016-05-24115.00117.00107.00114.0029600033610000
2016-05-23137.00146.00125.00125.0039700053046000
2016-05-20137.00138.00136.00138.00290003984000
2016-05-19135.00139.00134.00137.00490006708000
2016-05-18137.00137.00134.00135.00560007580000
2016-05-17136.00138.00135.00137.00380005186000
2016-05-16141.00141.00136.00136.007800010755000
2016-05-13144.00144.00139.00139.0012900018174000
2016-05-12146.00147.00141.00143.0030400043656000
2016-05-11160.00187.00147.00149.003679000630675000
2016-05-10140.00140.00136.00137.00350004825000
2016-05-09140.00140.00135.00140.00580007970000
2016-05-06138.00140.00137.00140.00160002220000
2016-05-02142.00142.00138.00140.00490006835000
2016-04-28146.00147.00143.00144.00450006510000
2016-04-27145.00150.00142.00147.0017200024978000
2016-04-26160.00162.00151.00155.00520008180000
2016-04-25163.00164.00154.00157.007900012562000
2016-04-22152.00153.00150.00153.00140002120000
2016-04-21158.00158.00155.00155.0090001404000
2016-04-20164.00164.00156.00156.00130002081000
2016-04-19160.00164.00158.00161.00140002260000
2016-04-18158.00162.00158.00160.00160002559000
2016-04-15161.00162.00155.00157.00370005900000
2016-04-14163.00167.00162.00164.00350005772000
2016-04-13165.00168.00165.00165.00240003994000
2016-04-12164.00166.00163.00165.00360005921000
2016-04-11156.00162.00156.00160.00320005118000
2016-04-08148.00160.00148.00157.00160002498000
2016-04-07154.00159.00153.00153.00220003425000
2016-04-06149.00153.00149.00153.00100001518000
2016-04-05147.00154.00145.00149.00390005854000
2016-04-04146.00153.00146.00153.00150002231000
2016-04-01156.00156.00146.00149.00300004483000
2016-03-31156.00156.00153.00153.005000775000
2016-03-30155.00157.00155.00157.00110001722000
2016-03-29153.00162.00151.00155.00450006957000
2016-03-28162.00162.00154.00156.00220003454000
2016-03-25165.00165.00162.00162.00150002445000
2016-03-24161.00164.00161.00162.00280004552000
2016-03-23172.00172.00159.00159.00430007055000
2016-03-22165.00170.00163.00167.0011400018943000
2016-03-18170.00176.00162.00170.009600016163000
2016-03-17164.00178.00162.00167.0051400086995000
2016-03-16155.00166.00153.00159.0023600037509000
2016-03-15151.00156.00151.00154.00380005840000
2016-03-14158.00158.00152.00152.00640009902000
2016-03-11155.00155.00150.00155.00380005783000
2016-03-10156.00161.00153.00156.00630009827000
2016-03-09156.00157.00150.00156.0028300043542000
2016-03-08141.00188.00141.00166.002714000473818000
2016-03-07138.00143.00138.00138.00400005566000
2016-03-04134.00137.00133.00136.00380005127000
2016-03-03132.00137.00131.00134.00170002283000
2016-03-02129.00134.00129.00134.00220002892000
2016-03-01126.00129.00123.00127.00230002887000
2016-02-29133.00135.00125.00128.00480006264000
2016-02-26138.00141.00132.00134.007400010089000
2016-02-25141.00141.00136.00139.00350004887000
2016-02-24134.00140.00134.00138.00330004486000
2016-02-23138.00140.00128.00139.009100012307000
2016-02-22135.00139.00135.00139.006000820000
2016-02-19137.00138.00134.00137.00140001908000
2016-02-18137.00142.00133.00136.00580007921000
2016-02-17131.00137.00131.00134.00250003323000
2016-02-16130.00137.00128.00136.00530007098000
2016-02-15127.00129.00117.00129.009800012270000
2016-02-12120.00122.00106.00107.0013000014800000
2016-02-10144.00151.00122.00132.0021600029318000
2016-02-09145.00145.00140.00140.009200013076000
2016-02-08154.00155.00147.00152.007900011876000
2016-02-05162.00162.00151.00153.006500010224000
2016-02-04162.00173.00162.00165.00590009915000
2016-02-03166.00166.00161.00166.00470007697000
2016-02-02169.00170.00165.00169.00350005816000
2016-02-01163.00170.00163.00169.00490008230000
2016-01-29160.00165.00160.00161.007700012478000
2016-01-28157.00163.00154.00163.006900010981000
2016-01-27154.00157.00152.00157.00400006179000
2016-01-26148.00155.00148.00150.00400006048000
2016-01-25152.00153.00148.00151.00360005443000
2016-01-22144.00148.00142.00146.007500010898000
2016-01-21150.00154.00139.00139.009300013814000
2016-01-20159.00159.00149.00149.009300014234000
2016-01-19156.00157.00153.00156.00330005118000
2016-01-18160.00160.00153.00155.00630009801000
2016-01-15167.00170.00164.00164.008400013949000
2016-01-14170.00170.00160.00165.0012400020550000
2016-01-13175.00177.00174.00177.00280004906000
2016-01-12179.00180.00171.00171.006100010669000
2016-01-08186.00187.00183.00184.00380007047000
2016-01-07190.00192.00188.00189.00350006628000
2016-01-06198.00198.00191.00192.006700012963000
2016-01-05194.00200.00194.00199.00230004550000
2016-01-04197.00198.00192.00194.006100011926000
2015-12-30201.00203.00199.00199.00340006822000
2015-12-29201.00203.00197.00201.00330006609000
2015-12-28196.00204.00196.00204.00250005029000
2015-12-25207.00209.00197.00198.007600015224000
2015-12-24210.00214.00202.00207.0010600022116000
2015-12-22214.00214.00208.00209.007000014720000
2015-12-21202.00208.00200.00208.007700015635000
2015-12-18210.00227.00202.00204.0031200066968000
2015-12-17200.00210.00195.00202.0011700023711000
2015-12-16204.00205.00199.00199.00390007821000
2015-12-15211.00211.00197.00200.0015100030490000
2015-12-14204.00212.00200.00209.0010200021070000
2015-12-11225.00229.00214.00217.0038200083701000
2015-12-10208.00236.00207.00224.001095000244404000
2015-12-09202.00207.00199.00204.0016000032506000
2015-12-08213.00216.00203.00206.0022800047436000
2015-12-07204.00227.00204.00218.00549000119132000
2015-12-04206.00214.00196.00199.00607000123192000
2015-12-03183.00233.00183.00214.004377000947676000
2015-12-02186.00189.00183.00183.0014200026345000
2015-12-01179.00198.00178.00189.0038700073648000
2015-11-30178.00180.00178.00179.00220003926000
2015-11-27180.00184.00180.00180.00530009602000
2015-11-26178.00181.00178.00179.00430007709000

   ※ 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