[1875 大証2部] 青木マ 日足 時系列データ

[1875 大証2部] 青木マ (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12333.00333.00333.00333.001000333000
2013-07-11330.00330.00328.00328.003000988000
2013-07-10330.00335.00330.00335.0050001668000
2013-07-09320.00330.00320.00330.0080002612000
2013-07-08324.00324.00324.00324.001000324000
2013-07-05324.00324.00324.00324.001000324000
2013-07-04322.00323.00322.00323.002000645000
2013-07-03313.00322.00313.00322.0070002238000
2013-07-02315.00320.00313.00320.0050001581000
2013-07-01315.00322.00315.00322.0060001923000
2013-06-28318.00323.00318.00323.003000964000
2013-06-27311.00326.00311.00325.003800012117000
2013-06-26311.00319.00307.00319.003200010078000
2013-06-25315.00317.00310.00317.0050001572000
2013-06-24327.00327.00323.00323.003000973000
2013-06-21310.00320.00310.00319.00100003139000
2013-06-20303.00311.00303.00311.0070002137000
2013-06-19298.00303.00293.00303.00180005332000
2013-06-18293.00293.00293.00293.001000293000
2013-06-17290.00293.00290.00293.0060001743000
2013-06-14295.00295.00295.00295.001000295000
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10293.00293.00290.00290.0060001749000
2013-06-07293.00300.00293.00293.0040001183000
2013-06-06305.00305.00299.00299.003000904000
2013-06-0500
2013-06-0400
2013-06-03325.00329.00320.00329.00260008436000
2013-05-31320.00324.00320.00324.00220007089000
2013-05-30320.00320.00320.00320.001000320000
2013-05-29315.00320.00315.00320.0080002544000
2013-05-28305.00315.00305.00315.00210006555000
2013-05-27305.00305.00305.00305.00200006100000
2013-05-24312.00320.00312.00314.005500017459000
2013-05-23320.00320.00312.00319.003200010152000
2013-05-22318.00323.00317.00323.00230007370000
2013-05-21313.00318.00312.00318.00200006328000
2013-05-20317.00317.00315.00315.00300009458000
2013-05-17313.00320.00313.00317.003200010141000
2013-05-16327.00327.00315.00318.00290009248000
2013-05-15325.00328.00325.00328.003000981000
2013-05-14330.00330.00322.00329.00280009147000
2013-05-13322.00329.00322.00329.00280009124000
2013-05-10322.00322.00322.00322.0040001288000
2013-05-09324.00324.00320.00321.00140004503000
2013-05-08320.00320.00319.00319.00110003513000
2013-05-07320.00320.00320.00320.0040001280000
2013-05-02318.00319.00318.00319.0060001913000
2013-05-01315.00318.00315.00318.0060001897000
2013-04-30317.00318.00314.00315.0080002526000
2013-04-26315.00317.00315.00317.00120003793000
2013-04-25317.00318.00314.00314.00100003166000
2013-04-24315.00317.00311.00317.0012200038523000
2013-04-23300.00311.00300.00309.0012600038614000
2013-04-22291.00304.00291.00303.00210006281000
2013-04-1900
2013-04-18289.00289.00289.00289.001000289000
2013-04-17293.00294.00292.00292.0040001173000
2013-04-16292.00292.00288.00289.0040001158000
2013-04-15298.00299.00297.00297.00190005662000
2013-04-12299.00299.00298.00298.0060001793000
2013-04-11302.00302.00301.00302.00120003622000
2013-04-10300.00304.00298.00298.00190005718000
2013-04-09298.00304.00298.00304.003400010223000
2013-04-08294.00299.00294.00295.00230006836000
2013-04-05290.00295.00290.00294.00170004975000
2013-04-04278.00284.00278.00280.00180005050000
2013-04-03274.00280.00274.00280.00160004460000
2013-04-02277.00279.00270.00279.0080002187000
2013-04-01284.00284.00279.00279.00160004501000
2013-03-29289.00292.00288.00291.00110003186000
2013-03-28293.00295.00290.00293.00170004971000
2013-03-27285.00299.00285.00293.004400012974000
2013-03-26303.00305.00303.00303.004600013971000
2013-03-25303.00305.00302.00305.007100021535000
2013-03-22300.00308.00298.00303.0018700056603000
2013-03-21311.00317.00299.00303.0028500086733000
2013-03-1900
2013-03-18266.00266.00258.00258.0050001298000
2013-03-1500
2013-03-1400
2013-03-13275.00280.00265.00274.00230006338000
2013-03-12256.00270.00256.00270.00180004736000
2013-03-11254.00256.00252.00254.00130003309000
2013-03-08248.00252.00248.00252.0050001250000
2013-03-07250.00250.00249.00249.0080001996000
2013-03-06250.00250.00248.00248.0060001493000
2013-03-05251.00253.00237.00250.00250006224000
2013-03-04249.00249.00249.00249.002000498000
2013-03-01247.00249.00246.00249.0060001482000
2013-02-28242.00247.00240.00247.00130003169000
2013-02-27240.00244.00240.00244.003000724000
2013-02-26237.00240.00237.00240.002000477000
2013-02-25235.00237.00235.00237.003000707000
2013-02-22231.00232.00231.00232.0050001156000
2013-02-2100
2013-02-20236.00239.00236.00239.002000475000
2013-02-19233.00233.00233.00233.00220005126000
2013-02-18232.00235.00230.00235.00220005124000
2013-02-15233.00233.00232.00232.0060001395000
2013-02-14239.00239.00237.00239.0060001429000
2013-02-13247.00247.00230.00240.00270006477000
2013-02-12256.00256.00252.00252.00110002790000
2013-02-08255.00256.00255.00255.0050001276000
2013-02-07253.00260.00253.00260.0080002054000
2013-02-06251.00261.00250.00261.00160004071000
2013-02-05245.00250.00245.00248.0050001237000
2013-02-04252.00252.00248.00248.0080001998000
2013-02-01252.00252.00251.00251.002000503000
2013-01-31256.00256.00247.00247.00100002508000
2013-01-30252.00257.00252.00256.00120003055000
2013-01-29259.00259.00255.00255.002000514000
2013-01-28263.00263.00263.00263.003000789000
2013-01-25263.00269.00263.00263.0070001851000
2013-01-24260.00270.00256.00270.00230006054000
2013-01-23256.00260.00255.00260.00170004377000
2013-01-22253.00255.00250.00255.00200005059000
2013-01-21245.00251.00243.00243.00170004236000
2013-01-18238.00250.00238.00245.00150003648000
2013-01-17240.00250.00237.00238.00160003914000
2013-01-16250.00250.00250.00250.0070001750000
2013-01-15243.00250.00243.00250.00180004438000
2013-01-11241.00241.00237.00240.00100002399000
2013-01-10243.00243.00239.00239.002000482000
2013-01-09237.00244.00237.00239.0070001695000
2013-01-08235.00237.00235.00237.0060001412000
2013-01-07238.00239.00236.00236.005900013982000
2013-01-04239.00240.00235.00238.0011800027945000
2012-12-28233.00235.00230.00231.00270006276000
2012-12-27237.00237.00237.00237.001000237000
2012-12-26234.00235.00234.00235.0070001642000
2012-12-25230.00232.00225.00232.007700017586000
2012-12-21227.00227.00227.00227.001000227000
2012-12-20228.00228.00223.00224.0060001354000
2012-12-19229.00230.00220.00230.00370008367000
2012-12-18220.00221.00218.00221.0090001979000
2012-12-17218.00219.00212.00212.0090001949000
2012-12-14206.00206.00206.00206.001000206000
2012-12-13208.00209.00205.00205.004000829000
2012-12-12205.00208.00205.00208.002000413000
2012-12-11207.00207.00206.00206.003000619000
2012-12-10207.00207.00207.00207.001000207000
2012-12-07205.00206.00205.00205.0090001850000
2012-12-06201.00204.00199.00200.0070001409000
2012-12-05204.00204.00204.00204.002000408000
2012-12-04203.00205.00201.00205.0090001830000
2012-12-03201.00203.00201.00203.0090001817000
2012-11-30200.00200.00195.00200.0090001794000
2012-11-29197.00202.00197.00202.00140002785000
2012-11-28197.00197.00196.00196.002000393000
2012-11-27192.00200.00192.00199.00110002143000
2012-11-26192.00193.00188.00193.00130002475000
2012-11-22193.00194.00191.00191.00230004411000
2012-11-2100
2012-11-20194.00195.00190.00195.00170003260000
2012-11-19191.00196.00191.00196.003000582000
2012-11-16191.00193.00189.00193.0080001522000
2012-11-1500
2012-11-14189.00190.00185.00190.00110002066000
2012-11-13185.00189.00185.00189.004000752000
2012-11-12187.00187.00185.00185.00160002972000
2012-11-09193.00193.00193.00193.001000193000
2012-11-0800
2012-11-0700
2012-11-06186.00194.00186.00189.0070001313000
2012-11-05195.00195.00185.00187.00150002823000
2012-11-02188.00190.00188.00190.0060001138000
2012-11-01193.00193.00187.00192.00360006842000
2012-10-31193.00193.00193.00193.001000193000
2012-10-3000
2012-10-29193.00197.00193.00197.002000390000
2012-10-26197.00197.00192.00192.00120002336000
2012-10-2500
2012-10-24197.00197.00192.00197.00260005070000
2012-10-23198.00198.00198.00198.001000198000
2012-10-22199.00199.00197.00197.00100001973000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-16199.00199.00199.00199.001000199000
2012-10-1500
2012-10-12199.00199.00198.00198.003000596000
2012-10-11200.00200.00200.00200.0050001000000
2012-10-10200.00203.00200.00203.0050001009000
2012-10-09202.00204.00202.00204.0050001015000
2012-10-0500
2012-10-0400
2012-10-03201.00204.00201.00204.002000405000
2012-10-0200
2012-10-01201.00201.00201.00201.003000603000
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25200.00201.00200.00201.002000401000
2012-09-24202.00202.00202.00202.002000404000
2012-09-21204.00204.00202.00204.0060001221000
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-14203.00203.00203.00203.003000609000
2012-09-13201.00201.00201.00201.001000201000
2012-09-1200
2012-09-11201.00201.00201.00201.001000201000
2012-09-1000
2012-09-0700
2012-09-06201.00201.00201.00201.001000201000
2012-09-0500
2012-09-0400
2012-09-03203.00203.00203.00203.00150003045000
2012-08-31203.00203.00203.00203.003000609000
2012-08-30207.00207.00207.00207.00240004968000
2012-08-29207.00207.00207.00207.002000414000
2012-08-2800
2012-08-27210.00210.00210.00210.003000630000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21210.00210.00210.00210.00100002100000
2012-08-20210.00210.00210.00210.00100002100000
2012-08-1700
2012-08-16207.00207.00207.00207.00170003519000
2012-08-15208.00208.00208.00208.001000208000
2012-08-1400
2012-08-13206.00206.00206.00206.001000206000
2012-08-10210.00210.00210.00210.00220004620000
2012-08-09210.00210.00210.00210.001000210000
2012-08-08211.00211.00211.00211.0070001477000
2012-08-07212.00213.00212.00213.003000637000
2012-08-06212.00212.00212.00212.001000212000
2012-08-03210.00212.00210.00212.004000846000
2012-08-02214.00215.00214.00215.003000644000
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27214.00214.00214.00214.001000214000
2012-07-26214.00214.00214.00214.002000428000
2012-07-25214.00214.00214.00214.004000856000
2012-07-24214.00214.00213.00213.003000640000
2012-07-23215.00215.00215.00215.001000215000
2012-07-20224.00224.00218.00222.0060001319000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-12224.00224.00223.00223.003000670000
2012-07-1100
2012-07-10217.00224.00217.00224.002000441000
2012-07-09217.00217.00217.00217.001000217000

   ※ 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