[7997 東証2部] くろがね工作所 日足 時系列データ

[7997 東証2部] くろがね工作所 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211557.001560.001557.001557.0020003117600
2017-11-201549.001557.001548.001557.0015002328300
2017-11-171544.001552.001544.001549.0013002014100
2017-11-161540.001543.001536.001543.008001230800
2017-11-151541.001546.001539.001539.0060009246900
2017-11-141554.001554.001540.001541.0021003237600
2017-11-131542.001558.001542.001543.0042006495700
2017-11-101548.001551.001535.001551.0020003083900
2017-11-091548.001567.001548.001551.0045007004200
2017-11-081566.001566.001551.001551.0019002964400
2017-11-071550.001561.001550.001552.0027004200700
2017-11-061555.001558.001555.001556.0024003732700
2017-11-021560.001560.001550.001550.0016002489700
2017-11-011555.001560.001545.001560.0025003877100
2017-10-311556.001556.001535.001555.0044006808000
2017-10-301570.001570.001548.001556.0041006405000
2017-10-271535.001535.001530.001530.0027004136500
2017-10-261527.001530.001525.001530.0018002750000
2017-10-251530.001530.001520.001520.0033005022700
2017-10-241530.001530.001515.001520.0014002129200
2017-10-231529.001529.001510.001510.0015002281500
2017-10-201507.001515.001504.001504.0030004529100
2017-10-191506.001510.001503.001503.0011001656800
2017-10-181516.001520.001503.001505.0020003021200
2017-10-171516.001516.001501.001501.0020003014600
2017-10-161503.001517.001502.001502.0011001658600
2017-10-131494.001502.001494.001500.0031004643800
2017-10-121508.001510.001495.001508.0038005717700
2017-10-111521.001521.001505.001510.0027004086300
2017-10-101534.001535.001515.001527.0026003962000
2017-10-061524.001542.001523.001542.0026003987200
2017-10-051538.001538.001514.001514.00600913500
2017-10-041566.001566.001532.001538.0019002936300
2017-10-031525.001580.001525.001550.0061009445800
2017-10-021500.001514.001499.001514.0024003614200
2017-09-291489.001499.001489.001499.0018002689300
2017-09-281507.001507.001486.001486.0027004056400
2017-09-271481.001485.001481.001485.00300445100
2017-09-261475.001480.001475.001480.0017002509800
2017-09-251475.001475.001475.001475.00100147500
2017-09-221490.001490.001479.001480.0016002378100
2017-09-211490.001490.001489.001490.0013001936800
2017-09-201490.001490.001480.001489.007001039300
2017-09-191490.001490.001484.001484.0016002379200
2017-09-151478.001492.001478.001492.007001036600
2017-09-141482.001490.001481.001484.0017002522000
2017-09-131470.001475.001470.001475.00400588500
2017-09-121478.001478.001468.001468.0018002646500
2017-09-111478.001478.001478.001478.00200295600
2017-09-081466.001470.001466.001469.0012001760600
2017-09-071473.001473.001473.001473.00100147300
2017-09-061478.001478.001468.001474.009001325500
2017-09-051487.001487.001480.001480.0011001631100
2017-09-041494.001494.001487.001487.0019002833100
2017-09-011493.001493.001488.001491.00300447200
2017-08-311494.001494.001494.001494.00300448200
2017-08-301500.001500.001500.001500.00200300000
2017-08-291494.001495.001493.001493.0017002539600
2017-08-281490.001496.001490.001494.0023003433600
2017-08-251481.001481.001480.001480.0012001777000
2017-08-241483.001483.001483.001483.0013001927900
2017-08-231482.001488.001479.001488.0014002076300
2017-08-221483.001484.001482.001482.009001334600
2017-08-211500.001502.001487.001487.0012001798900
2017-08-181485.001500.001485.001500.0015002244000
2017-08-171500.001500.001500.001500.00100150000
2017-08-161500.001522.001481.001482.0025003743800
2017-08-151484.001484.001480.001480.0026003853900
2017-08-141486.001486.001481.001481.0014002076600
2017-08-101498.001499.001494.001494.0047007042900
2017-08-091501.001501.001495.001500.008001199700
2017-08-081500.001501.001500.001500.0013001950100
2017-08-071511.001511.001498.001498.007001049900
2017-08-041519.001519.001503.001519.0020003031300
2017-08-031500.001534.001500.001504.0038005742400
2017-08-021503.001510.001501.001501.0011001653700
2017-08-011505.001505.001504.001504.0016002407000
2017-07-311512.001512.001506.001506.007001057200
2017-07-281522.001522.001515.001515.0020003032500
2017-07-271520.001520.001515.001515.009001365100
2017-07-261515.001523.001515.001515.00600909800
2017-07-251523.001523.001514.001514.008001212300
2017-07-241513.001520.001513.001514.00500757800
2017-07-211517.001517.001513.001513.0012001816800
2017-07-201522.001537.001505.001513.0040006071000
2017-07-191520.001522.001520.001522.0010001521200
2017-07-181546.001548.001517.001538.0029004436300
2017-07-141535.001568.001535.001546.0040006219200
2017-07-131528.001528.001527.001527.008001222300
2017-07-121530.001530.001527.001528.0011001681700
2017-07-111533.001550.001526.001534.0048007361800
2017-07-101532.001532.001525.001531.0026003978300
2017-07-071516.001525.001515.001524.0039005921900
2017-07-061513.001513.001502.001513.0024003618700
2017-07-051504.001515.001504.001513.00600907700
2017-07-041501.001510.001501.001504.008001203800
2017-07-031502.001502.001502.001502.007001051400
2017-06-301504.001505.001502.001502.0019002856400
2017-06-291510.001510.001505.001505.0022003312400
2017-06-281521.001521.001509.001509.0012001815900
2017-06-271519.001519.001509.001509.007001057700
2017-06-261508.001513.001508.001509.008001207000
2017-06-231533.001533.001504.001508.0027004099400
2017-06-221513.001528.001513.001528.0013001974600
2017-06-211511.001513.001511.001513.00300453700
2017-06-201514.001515.001504.001507.0020003015100
2017-06-191517.001517.001504.001505.007001055900
2017-06-161515.001515.001502.001502.008001205700
2017-06-151502.001518.001502.001508.0017002566300
2017-06-141505.001505.001503.001503.0011001654900
2017-06-131508.001518.001505.001514.0026003921300
2017-06-121530.001530.001506.001508.0022003324000
2017-06-091532.001538.001532.001534.0015002299100
2017-06-081505.001515.001504.001504.0021003165200
2017-06-071515.001515.001502.001504.0044006632900
2017-06-061520.001520.001512.001512.0021003184200
2017-06-051523.001532.001521.001521.0010001522700
2017-06-021532.001543.001532.001536.0024003685500
2017-06-011519.001543.001512.001543.00690010514700
2017-05-311559.001559.001543.001543.0010001545900
2017-05-301543.001569.001543.001543.0034005259000
2017-05-291570.001570.001541.001541.0046007143900
2017-05-26160.00162.00159.00160.00450007203000
2017-05-25159.00160.00157.00159.0011000017495000
2017-05-24160.00163.00160.00161.00260004201000
2017-05-23159.00162.00159.00162.00220003547000
2017-05-22161.00161.00159.00159.00300004808000
2017-05-19158.00161.00158.00161.00170002708000
2017-05-18159.00161.00157.00158.00370005863000
2017-05-17162.00163.00161.00162.00140002272000
2017-05-16161.00165.00160.00160.00230003717000
2017-05-15162.00162.00160.00161.00170002736000
2017-05-12165.00165.00162.00163.00100001631000
2017-05-11165.00167.00163.00165.00270004460000
2017-05-10163.00165.00163.00165.0080001314000
2017-05-09161.00163.00160.00163.00180002898000
2017-05-08162.00163.00161.00163.00150002429000
2017-05-02163.00164.00161.00161.00180002925000
2017-05-01163.00164.00163.00163.0080001306000
2017-04-28163.00164.00163.00163.004000653000
2017-04-27162.00165.00161.00162.00360005847000
2017-04-26161.00164.00161.00161.00350005664000
2017-04-25162.00162.00159.00160.00170002729000
2017-04-24164.00164.00159.00159.00340005503000
2017-04-21161.00162.00161.00161.0080001291000
2017-04-20160.00162.00159.00160.00150002404000
2017-04-19159.00161.00159.00161.00230003694000
2017-04-18155.00159.00155.00155.00500007852000
2017-04-17150.00155.00150.00154.00210003209000
2017-04-14151.00152.00150.00150.00610009187000
2017-04-13156.00156.00151.00153.007800011959000
2017-04-12164.00164.00160.00160.0010400016710000
2017-04-11165.00169.00165.00167.00150002499000
2017-04-10165.00167.00165.00166.00290004803000
2017-04-07167.00167.00164.00165.009100015057000
2017-04-06171.00171.00166.00170.006800011537000
2017-04-05173.00174.00172.00172.006100010544000
2017-04-04178.00178.00173.00175.0011400019919000
2017-04-03183.00185.00178.00179.0014000025413000
2017-03-31176.00182.00176.00178.008200014698000
2017-03-30177.00177.00175.00176.00490008639000
2017-03-29175.00177.00175.00177.00340005992000
2017-03-28176.00176.00174.00174.00310005410000
2017-03-27177.00177.00175.00176.00370006525000
2017-03-24179.00179.00174.00177.007500013256000
2017-03-23180.00180.00177.00177.006200011073000
2017-03-22180.00182.00180.00181.00400007216000
2017-03-21183.00183.00181.00183.00320005839000
2017-03-17184.00187.00184.00184.00250004626000
2017-03-16183.00185.00183.00184.00370006818000
2017-03-15188.00188.00183.00184.0012600023377000
2017-03-14189.00189.00188.00188.00160003011000
2017-03-13189.00190.00189.00189.00310005884000
2017-03-10190.00191.00190.00190.00340006466000
2017-03-09191.00191.00190.00190.00300005723000
2017-03-08189.00198.00188.00190.0019200036907000
2017-03-07193.00193.00189.00190.007000013366000
2017-03-06193.00193.00192.00192.00280005388000
2017-03-03194.00195.00193.00193.00310006008000
2017-03-02196.00196.00194.00194.006400012476000
2017-03-01195.00195.00192.00193.005900011436000
2017-02-28194.00196.00193.00194.00410007960000
2017-02-27196.00196.00191.00192.0013100025365000
2017-02-24195.00198.00194.00194.008200016064000
2017-02-23190.00204.00190.00194.00680000134222000
2017-02-22190.00190.00189.00189.00280005301000
2017-02-21189.00192.00189.00189.005800011007000
2017-02-20189.00189.00188.00188.00210003963000
2017-02-17188.00189.00187.00189.00220004143000
2017-02-16190.00190.00188.00189.00500009457000
2017-02-15192.00192.00190.00190.00120002292000
2017-02-14192.00192.00190.00192.006700012826000
2017-02-13190.00192.00187.00191.009600018187000
2017-02-10192.00194.00192.00193.00340006560000
2017-02-09191.00193.00191.00192.00420008081000
2017-02-08190.00192.00190.00191.005700010853000
2017-02-07192.00193.00190.00191.00390007452000
2017-02-06187.00190.00187.00190.00330006211000
2017-02-03190.00191.00185.00187.006800012738000
2017-02-02190.00190.00187.00189.00370007002000
2017-02-01188.00190.00184.00189.0017900033622000
2017-01-31195.00203.00189.00189.0043100084557000
2017-01-30197.00197.00194.00196.009900019384000
2017-01-27198.00200.00196.00199.008400016639000
2017-01-26203.00204.00198.00200.0021000042337000
2017-01-25198.00201.00197.00201.0031700062985000
2017-01-24190.00207.00189.00200.00934000185765000
2017-01-23185.00188.00184.00187.0010000018611000
2017-01-20187.00187.00175.00183.0029700053989000
2017-01-19190.00190.00187.00188.007000013224000
2017-01-18191.00191.00186.00188.0014600027518000
2017-01-17197.00201.00192.00192.00535000104964000
2017-01-16192.00195.00186.00188.0029100055365000
2017-01-13184.00185.00182.00184.006100011201000
2017-01-12191.00191.00185.00185.00410007705000
2017-01-11188.00191.00188.00190.00370006996000
2017-01-10187.00189.00186.00188.00470008807000
2017-01-06185.00188.00184.00186.00520009650000
2017-01-05183.00188.00182.00185.008300015279000
2017-01-04183.00185.00181.00184.00450008269000
2016-12-30184.00184.00183.00183.00110002019000
2016-12-29186.00186.00183.00184.00380006995000
2016-12-28182.00189.00182.00186.00230004266000
2016-12-27180.00186.00180.00182.006600012086000
2016-12-26179.00181.00179.00180.00330005933000
2016-12-22186.00186.00177.00179.0018900034006000
2016-12-21186.00187.00184.00184.00400007435000
2016-12-20188.00188.00184.00184.006300011705000
2016-12-19194.00194.00185.00187.0013800026051000
2016-12-16195.00196.00193.00194.0012600024472000
2016-12-15200.00200.00193.00194.0016800032915000
2016-12-14204.00205.00199.00199.0013600027408000
2016-12-13200.00201.00199.00199.005800011582000
2016-12-12202.00203.00201.00202.005700011497000
2016-12-09200.00202.00199.00200.006500013018000
2016-12-08203.00203.00199.00200.0012900025880000
2016-12-07213.00213.00201.00203.0017100034923000
2016-12-06220.00220.00210.00212.008000017249000
2016-12-05218.00222.00213.00213.0018200039589000
2016-12-02229.00253.00218.00218.001205000284319000
2016-12-01225.00227.00221.00225.0016300036582000
2016-11-30225.00232.00220.00221.0037300084209000
2016-11-29232.00233.00222.00228.0030200068572000
2016-11-28228.00239.00225.00228.00512000117485000
2016-11-25228.00233.00217.00220.0039700089455000
2016-11-24227.00234.00223.00234.00627000143139000
2016-11-22202.00226.00202.00219.00678000147610000
2016-11-21212.00212.00200.00201.0026900054677000
2016-11-18214.00218.00209.00212.0014600031074000
2016-11-17209.00221.00207.00220.0028200061025000

   ※ 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