[1340 大証] 印ルピー 日足 時系列データ

[1340 大証] 印ルピー
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-02-15188.00188.00188.00188.00494009287200
2010-02-12188.00189.00188.00189.00183003456000
2010-02-10189.00192.00189.00189.00133002516100
2010-02-09189.00190.00189.00189.003200605600
2010-02-08191.00192.00191.00192.00110002107100
2010-02-05194.00198.00193.00193.001600311900
2010-02-04198.00199.00198.00198.00102002023800
2010-02-03196.00198.00196.00198.00187003687000
2010-02-02196.00198.00196.00198.0068001337000
2010-02-01195.00196.00195.00196.0056001093600
2010-01-29194.00195.00194.00195.0092001784900
2010-01-28193.00196.00193.00196.003400661700
2010-01-27194.00194.00193.00194.0097001878100
2010-01-26196.00197.00194.00194.00168003264400
2010-01-25194.00195.00194.00195.00168003259300
2010-01-22197.00197.00195.00195.00120002350100
2010-01-21198.00199.00198.00199.00110002188400
2010-01-20198.00199.00198.00199.00108002139600
2010-01-19198.00198.00198.00198.0057001128600
2010-01-18198.00199.00198.00198.004300851500
2010-01-15200.00200.00198.00200.0058001159200
2010-01-14202.00202.00199.00200.00128002559200
2010-01-13198.00199.00198.00198.004800951500
2010-01-12202.00203.00201.00203.00142002868300
2010-01-08203.00204.00202.00202.00339006898300
2010-01-07200.00202.00200.00200.007760015537100
2010-01-06198.00199.00198.00199.00115002278100
2010-01-05198.00199.00197.00198.004800949700
2010-01-04197.00200.00197.00198.00233004628300
2009-12-30196.00197.00196.00196.00130002549000
2009-12-29195.00196.00195.00195.00223004348600
2009-12-28195.00196.00194.00195.00164003198600
2009-12-25194.00195.00194.00195.00399007775500
2009-12-24194.00195.00194.00194.00259005024800
2009-12-22193.00194.00193.00193.0011180021614200
2009-12-21176.00193.00176.00192.0030630057452900
2009-12-18190.00190.00189.00190.00398007552500
2009-12-17191.00193.00191.00191.00349006676100
2009-12-16190.00191.00190.00190.0040360076686200
2009-12-15190.00191.00188.00190.00243004598900
2009-12-14193.00193.00191.00192.004100787100
2009-12-11192.00192.00189.00191.0070001324500
2009-12-10191.00191.00188.00191.00164003091100
2009-12-09193.00193.00190.00192.004100785500
2009-12-08192.00193.00190.00191.0062001185000
2009-12-07193.00194.00192.00192.0011100021422300
2009-12-04192.00192.00190.00192.0084001603900
2009-12-03192.00192.00191.00192.003300632900
2009-12-02192.00192.00191.00192.001600307100
2009-12-01192.00192.00191.00192.00108002073100
2009-11-30192.00193.00188.00192.00123002332500
2009-11-27188.00192.00187.00192.00235004424600
2009-11-26191.00192.00189.00191.003300628000
2009-11-25193.00193.00189.00190.005680010756400
2009-11-24193.00193.00190.00192.003000575500
2009-11-20192.00192.00188.00190.0049610094248500
2009-11-19192.00193.00190.00192.00104001993600
2009-11-18193.00195.00191.00193.0065001252500
2009-11-17192.00194.00192.00192.00110002117300
2009-11-16194.00194.00192.00194.00107002067700
2009-11-13197.00197.00194.00194.00104002030100
2009-11-12197.00197.00194.00195.002000389800
2009-11-11197.00197.00195.00195.004100802900
2009-11-10197.00198.00194.00197.0087001705400
2009-11-09197.00197.00195.00195.0059001158200
2009-11-06196.00198.00194.00197.0078001526700
2009-11-05196.00198.00196.00197.0079001551500
2009-11-04197.00197.00195.00196.001300255500
2009-11-02196.00196.00194.00196.0097001892000
2009-10-30200.00200.00197.00197.002300457400
2009-10-29195.00197.00195.00196.00106002075300
2009-10-28200.00200.00197.00197.00105002083300
2009-10-27200.00200.00198.00199.002300458100
2009-10-26200.00201.00199.00200.00177003537300
2009-10-23200.00200.00197.00200.0055001098800
2009-10-22200.00200.00197.00199.00412008161700
2009-10-21201.00201.00198.00199.00179003563900
2009-10-20200.00200.00198.00200.00211004202000
2009-10-19200.00200.00197.00199.00109002169200
2009-10-16197.00198.00195.00197.00343006736400
2009-10-15194.00196.00194.00196.00142002772900
2009-10-14194.00194.00191.00194.00292005625500
2009-10-13193.00196.00192.00193.00303005867600
2009-10-09192.00194.00192.00192.00222004275800
2009-10-08193.00193.00191.00193.00121002324300
2009-10-07191.00193.00191.00192.00198003796800
2009-10-06189.00191.00187.00191.00122002305100
2009-10-05188.00189.00186.00186.00188003509500
2009-10-02189.00189.00185.00186.00188003491900
2009-10-01187.00190.00186.00187.00127002386200
2009-09-30188.00190.00187.00188.00207003880700
2009-09-29190.00191.00188.00190.0073001386800
2009-09-28189.00190.00187.00189.00102001919300
2009-09-25192.00192.00187.00191.00272005126900
2009-09-24194.00194.00192.00192.004100788800
2009-09-18192.00193.00189.00193.0084001606400
2009-09-17190.00192.00190.00192.0080001522000
2009-09-16190.00190.00187.00190.00163003072700
2009-09-15190.00190.00189.00190.003700701500
2009-09-14190.00191.00189.00189.00269005103300
2009-09-11193.00193.00189.00192.005960011396700
2009-09-10192.00194.00192.00194.0091001761700
2009-09-09193.00195.00191.00194.00304005881500
2009-09-08195.00195.00193.00193.0068001321500
2009-09-07193.00195.00192.00194.0077001491500
2009-09-04194.00194.00192.00193.00125002410300
2009-09-03192.00193.00191.00193.00408007834900
2009-09-02196.00196.00194.00195.0090001754600
2009-09-01197.00197.00195.00196.00376007368900
2009-08-31203.00203.00196.00197.00352006982600
2009-08-28199.00200.00198.00200.00191003805600
2009-08-27201.00201.00199.00200.00231004609000
2009-08-26202.00202.00200.00202.00108002175300
2009-08-25203.00203.00201.00202.008760017614100
2009-08-24203.00204.00201.00204.0065001315500
2009-08-21202.00202.00200.00201.0019550039285900
2009-08-20201.00203.00201.00203.0012730025589700
2009-08-19202.00202.00201.00201.0010580021369900
2009-08-18201.00202.00200.00202.00429008623600
2009-08-17205.00205.00200.00202.00244004914600
2009-08-14206.00206.00204.00206.0049001004400
2009-08-13203.00206.00202.00206.0059001209100
2009-08-12205.00205.00202.00202.002900589400
2009-08-11205.00207.00203.00205.0049001001900
2009-08-10207.00207.00205.00205.002000412800
2009-08-07206.00208.00205.00205.0054001116800
2009-08-06206.00206.00205.00206.002600535500
2009-08-05206.00207.00204.00204.003100636800
2009-08-04205.00207.00204.00205.00107002191400
2009-08-03207.00207.00202.00206.0080001644200
2009-07-31205.00207.00204.00207.0049001002400
2009-07-30205.00205.00202.00202.002400490700
2009-07-29205.00205.00203.00204.00164003347000
2009-07-28207.00207.00205.00205.002200454400
2009-07-27205.00206.00203.00206.00138002838500
2009-07-24203.00205.00202.00202.004100836600
2009-07-23202.00203.00201.00203.0073001476400
2009-07-22202.00203.00202.00203.0055001112000
2009-07-21204.00204.00198.00199.0064001285700
2009-07-17201.00201.00200.00201.0062001246100
2009-07-16203.00203.00201.00201.0062001255600
2009-07-15200.00200.00197.00199.00151003017400
2009-07-14198.00199.00196.00199.00233004609900
2009-07-13199.00199.00193.00196.008410016536100
2009-07-10197.00199.00197.00199.00427008491200
2009-07-09200.00201.00196.00196.00385007647900
2009-07-08204.00204.00201.00202.00291005895100
2009-07-07205.00205.00204.00205.00179003665900
2009-07-06208.00209.00206.00206.00135002798400
2009-07-03208.00208.00207.00208.0062001287700
2009-07-02210.00210.00209.00210.0056001174600
2009-07-01209.00210.00209.00210.00101002115000
2009-06-30210.00210.00207.00209.00213004455900
2009-06-29209.00209.00206.00206.00171003560000
2009-06-26210.00211.00205.00206.00252005198900
2009-06-25207.00208.00204.00208.00268005545400
2009-06-24205.00206.00205.00206.002500514300
2009-06-23206.00206.00200.00202.005080010247900
2009-06-22208.00208.00205.00207.00182003763500
2009-06-19208.00209.00207.00209.001500312100
2009-06-18208.00209.00205.00209.00300006214600
2009-06-17210.00212.00210.00211.00396008352200
2009-06-16212.00213.00209.00209.00105002211000
2009-06-15215.00215.00214.00214.00261005610400
2009-06-12214.00215.00213.00215.00183003903300
2009-06-11215.00215.00214.00214.00106002273900
2009-06-10213.00215.00212.00215.00286006120800
2009-06-09214.00215.00212.00213.00159003399100
2009-06-08215.00215.00213.00213.00200004295000
2009-06-05213.00213.00211.00212.0061001294800
2009-06-04208.00211.00207.00210.00220004608400
2009-06-03208.00208.00207.00208.0054001122100
2009-06-02208.00209.00206.00206.00123002550900
2009-06-01208.00208.00206.00208.0078001619200
2009-05-29206.00206.00205.00205.001500308600
2009-05-28202.00205.00202.00205.002500506300
2009-05-27206.00206.00204.00204.003900796700
2009-05-26206.00206.00203.00203.002000407900
2009-05-25207.00207.00205.00206.0063001302300
2009-05-22204.00207.00200.00206.00162003319100
2009-05-21200.00204.00200.00204.0054001084400
2009-05-20206.00206.00205.00205.0063001297600
2009-05-19207.00209.00204.00206.00319006578900
2009-05-18201.00205.00199.00205.00412008321700
2009-05-15199.00201.00199.00201.00900180000
2009-05-14200.00200.00199.00200.0095001892300
2009-05-13204.00204.00200.00204.00135002743000
2009-05-12205.00205.00203.00203.003400694600
2009-05-11201.00205.00201.00205.0066001327900
2009-05-08207.00207.00203.00204.001100225000
2009-05-07201.00206.00199.00205.00143002891200
2009-05-01204.00204.00198.00201.00130002603000
2009-04-30202.00203.00200.00203.001800364400
2009-04-28196.00200.00190.00190.00214004136500
2009-04-27200.00201.00197.00197.0072001425400
2009-04-24201.00203.00200.00200.0051001023300
2009-04-23202.00202.00200.00201.004200842500
2009-04-22201.00203.00201.00202.003900787300
2009-04-21203.00203.00201.00201.0077001554300
2009-04-20208.00208.00204.00204.00126002601500
2009-04-17207.00208.00206.00207.002800579700
2009-04-16202.00207.00202.00207.00131002668700
2009-04-15209.00209.00204.00206.00242004981300
2009-04-14215.00215.00208.00209.00218004592300
2009-04-13211.00211.00209.00210.00161003377800
2009-04-10210.00211.00210.00210.0083001749600
2009-04-09209.00222.00206.00214.00310006506200
2009-04-08211.00211.00207.00208.0090001874900
2009-04-07212.00212.00210.00211.00160003377500
2009-04-06208.00212.00205.00212.00162003418600
2009-04-03203.00210.00199.00199.0053001093500
2009-04-02203.00203.00198.00202.0056001117900
2009-04-01203.00203.00199.00203.001800362100
2009-03-31198.00202.00193.00202.003000589500
2009-03-30204.00204.00199.00199.0064001284900
2009-03-27203.00207.00203.00204.004000817100
2009-03-26202.00203.00202.00203.002200446000
2009-03-25202.00204.00200.00200.001600323000
2009-03-24204.00204.00203.00203.001200244200
2009-03-23197.00200.00195.00200.002400472900
2009-03-19202.00202.00196.00196.00122002407600
2009-03-18201.00201.00199.00199.0090001806500
2009-03-17201.00201.00200.00200.00700140600
2009-03-16201.00201.00200.00200.00175003503900
2009-03-13198.00199.00197.00199.00177003497300
2009-03-12197.00197.00195.00196.003700724900
2009-03-11199.00220.00199.00202.00244004915800
2009-03-10200.00200.00199.00200.00131002619900
2009-03-09201.00201.00196.00199.0060001204300
2009-03-06198.00199.00197.00199.002300455300
2009-03-05199.00200.00198.00200.0062001238700
2009-03-04196.00198.00196.00198.00900177400
2009-03-03191.00191.00189.00191.005100973900
2009-03-02199.00199.00192.00192.003400671500
2009-02-27196.00200.00196.00197.003200629700
2009-02-26200.00200.00197.00199.001500298100
2009-02-25195.00197.00195.00197.003700724000
2009-02-24187.00190.00187.00190.001300245400
2009-02-23189.00189.00185.00186.001300242900
2009-02-20192.00192.00190.00190.0063001203300
2009-02-19191.00192.00189.00192.00100001898700
2009-02-18187.00192.00187.00192.001100206500
2009-02-17189.00189.00186.00188.004400825600
2009-02-16194.00197.00189.00189.00109002076600
2009-02-13187.00192.00186.00187.00101001893900
2009-02-12193.00193.00185.00191.00167003132000
2009-02-10193.00197.00188.00189.00159003046600
2009-02-09192.00192.00188.00188.001400266200
2009-02-06187.00187.00183.00183.00700130100
2009-02-05183.00185.00183.00183.003100570500

   ※ 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