[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 
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
2016-11-16210.00210.00198.00206.0018700038315000
2016-11-15194.00217.00190.00212.0027400056043000
2016-11-14188.00197.00187.00194.0013400025742000
2016-11-11205.00206.00195.00201.007900015873000
2016-11-10199.00204.00192.00202.0014300028298000
2016-11-09205.00205.00174.00179.0037700070704000
2016-11-08208.00210.00205.00205.0016200033487000
2016-11-07211.00212.00210.00210.00410008652000
2016-11-04214.00216.00208.00208.0011100023303000
2016-11-02217.00220.00206.00214.0046300098775000
2016-11-01203.00219.00202.00206.0035000072685000
2016-10-31201.00204.00201.00202.00160003242000
2016-10-28202.00203.00200.00200.00480009677000
2016-10-27203.00203.00202.00202.00260005270000
2016-10-26201.00203.00201.00201.00290005849000
2016-10-25203.00206.00200.00200.007500015251000
2016-10-24203.00204.00201.00202.007100014395000
2016-10-21197.00199.00197.00198.007800015432000
2016-10-20197.00198.00193.00196.009700019038000
2016-10-19204.00204.00199.00201.006200012478000
2016-10-18208.00209.00197.00204.0010900022333000
2016-10-17215.00215.00206.00208.0013900028972000
2016-10-14214.00215.00212.00213.006600014076000
2016-10-13220.00225.00212.00216.0028600062087000
2016-10-12216.00217.00212.00212.0015100032306000
2016-10-11224.00226.00218.00218.0017900039942000
2016-10-07214.00225.00211.00217.0023600051340000
2016-10-06214.00220.00214.00217.0017000036687000
2016-10-05230.00230.00216.00217.0024300054174000
2016-10-04232.00240.00228.00232.0029400068391000
2016-10-03240.00242.00231.00240.0028000066209000
2016-09-30225.00257.00221.00226.00942000221100000
2016-09-29214.00222.00212.00220.0025400055448000
2016-09-28213.00216.00207.00211.0011600024539000
2016-09-27201.00213.00200.00213.0015900033030000
2016-09-26211.00226.00199.00199.00516000109794000
2016-09-23197.00204.00194.00203.0029700059368000
2016-09-21195.00198.00193.00195.006700013081000
2016-09-20196.00197.00193.00194.00450008770000
2016-09-16195.00197.00191.00195.009400018307000
2016-09-15192.00198.00189.00195.0022500043488000
2016-09-14202.00212.00192.00192.0049300099339000
2016-09-13196.00199.00194.00195.008200016091000
2016-09-12200.00202.00193.00195.0015400030264000
2016-09-09195.00205.00195.00204.0039200078801000
2016-09-08193.00195.00191.00194.009200017765000
2016-09-07189.00196.00187.00191.0010100019332000
2016-09-06190.00190.00187.00189.00330006225000
2016-09-05189.00190.00187.00187.00520009767000
2016-09-02188.00191.00186.00186.005900011144000
2016-09-01190.00190.00187.00187.00530009981000
2016-08-31191.00191.00188.00189.008400015897000
2016-08-30194.00196.00190.00191.009700018635000
2016-08-29192.00200.00192.00195.0017600034492000
2016-08-26189.00192.00188.00189.005300010042000
2016-08-25191.00191.00189.00189.00330006280000
2016-08-24190.00197.00190.00191.008100015594000
2016-08-23194.00194.00190.00190.0012900024814000
2016-08-22194.00196.00190.00195.0016300031492000
2016-08-19188.00192.00187.00191.0010300019519000
2016-08-18184.00189.00184.00185.005700010563000
2016-08-17191.00196.00187.00188.0012200023285000
2016-08-16198.00198.00191.00196.009900019209000
2016-08-15192.00203.00188.00196.0021800042643000
2016-08-12187.00191.00182.00187.008400015612000
2016-08-10187.00197.00186.00187.0022000042196000
2016-08-09185.00205.00179.00185.00988000189804000
2016-08-08181.00181.00176.00177.009100016263000
2016-08-05190.00192.00178.00179.0010400018904000
2016-08-04177.00185.00177.00185.0013400024201000
2016-08-03184.00184.00177.00178.0016700030089000
2016-08-02200.00204.00185.00187.0043700084748000
2016-08-01190.00226.00188.00200.002160000453302000
2016-07-29177.00198.00172.00190.001014000187056000
2016-07-28174.00207.00167.00172.001732000320207000
2016-07-27172.00228.00165.00180.002263000454816000
2016-07-26186.00191.00175.00181.00802000145316000
2016-07-25260.00275.00201.00207.003780000886209000
2016-07-22200.00220.00195.00220.0071930001526165000
2016-07-21123.00170.00123.00170.002127000334647000
2016-07-20119.00120.00117.00120.00710008406000
2016-07-19115.00117.00115.00116.00390004500000
2016-07-15122.00122.00118.00118.00360004335000
2016-07-14118.00123.00118.00122.00330003976000
2016-07-13118.00120.00118.00120.00590007034000
2016-07-12115.00118.00114.00117.0011400013276000
2016-07-11117.00117.00111.00115.00570006497000
2016-07-08118.00118.00115.00115.006000697000
2016-07-07119.00119.00116.00116.00140001649000
2016-07-06118.00118.00116.00118.008000933000
2016-07-05120.00120.00118.00120.00180002130000
2016-07-04117.00120.00117.00119.00120001417000
2016-07-01121.00121.00119.00119.00140001684000
2016-06-30118.00121.00118.00120.00320003834000
2016-06-29114.00118.00114.00118.00330003806000
2016-06-28115.00116.00114.00115.00330003793000
2016-06-27111.00116.00111.00115.00230002592000
2016-06-24128.00128.00109.00111.008700010025000
2016-06-23124.00126.00124.00126.00100001252000
2016-06-22125.00126.00124.00125.00350004380000
2016-06-21124.00125.00124.00125.00190002360000
2016-06-20121.00124.00121.00123.00240002961000
2016-06-17121.00122.00119.00120.00200002411000
2016-06-16126.00126.00119.00119.00390004731000
2016-06-15127.00129.00124.00127.00290003664000
2016-06-14132.00133.00125.00127.00540006939000
2016-06-13132.00134.00132.00133.00210002779000
2016-06-10138.00138.00137.00137.00110001512000
2016-06-09138.00142.00138.00138.00250003487000
2016-06-08138.00141.00138.00141.00240003344000
2016-06-07142.00142.00139.00139.0080001126000
2016-06-06140.00142.00130.00142.00250003418000
2016-06-03143.00143.00140.00141.00520007382000
2016-06-02144.00144.00143.00143.00130001869000
2016-06-01145.00145.00145.00145.00160002320000
2016-05-31146.00147.00145.00145.00190002774000
2016-05-30145.00146.00144.00145.00470006838000
2016-05-27145.00145.00143.00145.00260003753000
2016-05-26143.00150.00143.00144.0010000014722000
2016-05-25143.00144.00142.00143.00410005875000
2016-05-24143.00143.00142.00143.00220003137000
2016-05-23139.00144.00139.00144.00530007473000
2016-05-20139.00140.00138.00139.00420005863000
2016-05-19139.00141.00138.00138.00280003892000
2016-05-18138.00142.00137.00139.009500013197000
2016-05-17146.00148.00143.00143.00550008005000
2016-05-16150.00150.00146.00146.00640009495000
2016-05-13155.00155.00149.00151.00590008911000
2016-05-12155.00156.00155.00155.00170002642000
2016-05-11158.00158.00155.00156.00210003281000
2016-05-10158.00159.00156.00157.00150002369000
2016-05-09155.00158.00154.00158.00190002963000
2016-05-06153.00155.00151.00155.00200003049000
2016-05-02151.00154.00149.00153.00320004850000
2016-04-28158.00159.00154.00155.00490007646000
2016-04-27159.00159.00157.00158.00160002527000
2016-04-26161.00162.00158.00158.00310004966000
2016-04-25161.00161.00160.00161.00330005311000
2016-04-22157.00161.00157.00160.00580009217000
2016-04-21157.00158.00156.00157.00290004554000
2016-04-20157.00158.00155.00155.00490007676000
2016-04-19156.00157.00155.00155.00450007016000
2016-04-18158.00158.00153.00154.007000010846000
2016-04-15158.00162.00157.00158.00600009584000
2016-04-14157.00166.00156.00160.0018200029244000
2016-04-13157.00158.00156.00157.008400013174000
2016-04-12157.00158.00156.00157.006400010041000
2016-04-11157.00162.00156.00158.0025900041340000
2016-04-08150.00167.00150.00155.0032500051129000
2016-04-07168.00169.00156.00157.0022500036264000
2016-04-06153.00174.00152.00163.00629000103688000
2016-04-05167.00167.00152.00153.0023500037068000
2016-04-04154.00167.00154.00164.0021900035471000
2016-04-01157.00158.00153.00154.00570008806000
2016-03-31154.00157.00154.00155.00270004199000
2016-03-30155.00159.00154.00154.00420006560000
2016-03-29157.00159.00152.00156.00500007830000
2016-03-28156.00156.00152.00152.00590009082000
2016-03-25159.00159.00154.00155.007700012057000
2016-03-24162.00162.00160.00160.00480007741000
2016-03-23164.00164.00162.00162.006700010934000
2016-03-22165.00166.00162.00163.00460007551000
2016-03-18163.00164.00159.00161.00540008713000
2016-03-17166.00168.00162.00163.007900013034000
2016-03-16166.00168.00164.00166.00460007663000
2016-03-15172.00172.00164.00166.008200013707000
2016-03-14177.00177.00168.00169.009900016982000
2016-03-11174.00182.00174.00174.0014000024780000
2016-03-10182.00191.00178.00179.00630000115548000
2016-03-09172.00184.00171.00176.00943000166658000
2016-03-08175.00177.00166.00167.0043400074321000
2016-03-07164.00198.00160.00183.003590000650854000
2016-03-04154.00160.00154.00156.0015500024334000
2016-03-03154.00157.00153.00154.0011400017630000
2016-03-02156.00161.00153.00154.0018500028905000
2016-03-01151.00154.00149.00153.007000010600000
2016-02-29152.00166.00152.00152.00632000100239000
2016-02-26158.00159.00151.00151.0016600025703000
2016-02-25168.00171.00158.00158.0032000052103000
2016-02-24159.00178.00153.00168.001401000231743000
2016-02-23171.00171.00157.00161.00797000129582000
2016-02-22212.00218.00177.00185.0054800001086856000
2016-02-19134.00174.00134.00174.002478000402420000
2016-02-18125.00127.00123.00124.00450005661000
2016-02-17123.00126.00123.00123.00650008029000
2016-02-16125.00129.00121.00126.00350004396000
2016-02-15126.00126.00118.00125.00620007611000
2016-02-12114.00117.00113.00115.0012400014248000
2016-02-10141.00142.00132.00133.007900010776000
2016-02-09145.00148.00141.00144.00670009593000
2016-02-08145.00149.00142.00149.00280004075000
2016-02-05151.00151.00146.00148.009200013664000
2016-02-04153.00160.00153.00156.00600009369000
2016-02-03153.00153.00150.00152.00210003190000
2016-02-02154.00156.00153.00156.00190002932000
2016-02-01154.00156.00154.00155.00240003712000
2016-01-29152.00153.00150.00152.00190002888000
2016-01-28152.00154.00150.00152.00170002585000
2016-01-27152.00154.00152.00152.00120001832000
2016-01-26153.00153.00149.00149.00230003492000
2016-01-25153.00153.00150.00153.00150002281000
2016-01-22148.00149.00145.00147.00300004402000
2016-01-21150.00152.00140.00140.006900010253000
2016-01-20161.00162.00144.00148.0012300018663000
2016-01-19161.00167.00159.00166.00460007443000
2016-01-18169.00169.00158.00163.0023700038390000
2016-01-15186.00189.00180.00182.0013600025211000
2016-01-14179.00198.00176.00196.0012200022919000
2016-01-13180.00188.00180.00184.00270004951000
2016-01-12191.00191.00175.00181.006000010929000
2016-01-08181.00191.00181.00191.005800010681000
2016-01-07198.00198.00186.00189.00400007659000
2016-01-06204.00204.00195.00198.006500012944000
2016-01-05195.00200.00193.00198.005100010053000
2016-01-04193.00196.00189.00195.00510009868000
2015-12-30198.00202.00193.00193.0011300022324000
2015-12-29176.00191.00176.00190.007500013828000
2015-12-28172.00176.00170.00174.005900010229000
2015-12-25178.00178.00169.00172.0012400021419000
2015-12-24186.00186.00179.00179.006100011162000
2015-12-22186.00188.00184.00186.00330006137000
2015-12-21192.00192.00186.00187.005600010524000
2015-12-18192.00192.00189.00189.00510009722000
2015-12-17194.00195.00191.00193.009600018565000
2015-12-16192.00193.00186.00191.005400010311000
2015-12-15196.00197.00192.00192.006400012382000
2015-12-14192.00197.00191.00195.005800011164000
2015-12-11197.00200.00197.00198.00480009525000
2015-12-10200.00200.00195.00197.008700017146000
2015-12-09202.00203.00200.00202.0011300022799000
2015-12-08210.00210.00205.00205.005900012172000
2015-12-07207.00214.00207.00212.009300019531000
2015-12-04202.00206.00202.00206.007300014869000
2015-12-03207.00209.00204.00206.006700013808000
2015-12-02203.00210.00203.00209.006200012822000
2015-12-01202.00204.00200.00202.00460009265000
2015-11-30205.00205.00201.00202.00380007716000
2015-11-27212.00212.00201.00201.008100016720000

   ※ 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