[1978 東証1部] アタカ大機 日足 時系列データ

[1978 東証1部] アタカ大機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-03-26307.00315.00307.00309.0017500054214000
2014-03-25317.00322.00313.00315.008600027309000
2014-03-24329.00338.00320.00325.006400021072000
2014-03-20338.00344.00331.00331.006900023216000
2014-03-19327.00343.00327.00340.0011300037865000
2014-03-18327.00335.00327.00330.006300020813000
2014-03-17333.00337.00324.00326.0013000042969000
2014-03-14351.00355.00337.00337.0013100044948000
2014-03-13363.00363.00350.00351.006600023555000
2014-03-12372.00372.00362.00366.006500023794000
2014-03-11376.00377.00370.00377.005900022016000
2014-03-10378.00382.00376.00378.006500024620000
2014-03-07373.00384.00373.00382.0012100045906000
2014-03-06374.00374.00361.00372.008200030213000
2014-03-05370.00376.00367.00370.0010200037852000
2014-03-04358.00366.00358.00366.005100018470000
2014-03-03373.00373.00360.00363.005400019746000
2014-02-28375.00375.00369.00373.003300012267000
2014-02-27381.00383.00374.00375.006600024927000
2014-02-26383.00385.00382.00382.003500013401000
2014-02-25378.00388.00378.00386.005700021769000
2014-02-24383.00389.00377.00381.005600021470000
2014-02-21381.00390.00381.00390.00170006549000
2014-02-20387.00390.00381.00383.005800022332000
2014-02-19391.00397.00390.00390.00220008647000
2014-02-18386.00396.00386.00393.008800034358000
2014-02-17388.00394.00381.00381.007000027002000
2014-02-14387.00401.00383.00388.0010100039579000
2014-02-13390.00397.00385.00389.0011000042953000
2014-02-12382.00400.00382.00394.0013400052270000
2014-02-10379.00381.00373.00380.0013000049084000
2014-02-07368.00378.00368.00374.0016700062291000
2014-02-06362.00370.00353.00364.0027100098093000
2014-02-05400.00403.00351.00358.00697000258889000
2014-02-04402.00419.00394.00394.00432000172094000
2014-02-03480.00480.00464.00474.009400044418000
2014-01-31494.00497.00479.00486.007800038101000
2014-01-30495.00500.00491.00493.009100045011000
2014-01-29503.00510.00503.00510.005400027389000
2014-01-28513.00515.00500.00500.008300042056000
2014-01-27519.00532.00514.00514.0011100057751000
2014-01-24541.00546.00532.00536.009700052245000
2014-01-23556.00556.00544.00547.007500041169000
2014-01-22558.00562.00549.00556.008900049455000
2014-01-21553.00561.00553.00557.0012400069149000
2014-01-20547.00555.00545.00553.0014500079877000
2014-01-17546.00548.00542.00547.006600036033000
2014-01-16545.00551.00541.00542.00242000131872000
2014-01-15528.00566.00528.00543.00781000427446000
2014-01-14524.00532.00524.00524.005700030061000
2014-01-10524.00537.00520.00536.0010600056261000
2014-01-09531.00531.00526.00528.004600024277000
2014-01-08519.00530.00519.00529.0013500070833000
2014-01-07518.00521.00518.00519.006700034818000
2014-01-06520.00521.00516.00518.009100047209000
2013-12-30515.00522.00515.00522.0012300063894000
2013-12-27503.00515.00501.00515.0011600059027000
2013-12-26495.00509.00495.00506.0012400062590000
2013-12-25497.00499.00493.00495.00223000110402000
2013-12-24494.00502.00494.00501.0012800064049000
2013-12-20502.00505.00496.00503.0013500067606000
2013-12-19507.00511.00505.00507.0013300067518000
2013-12-18499.00509.00496.00508.0018100091259000
2013-12-17495.00500.00495.00499.009600047839000
2013-12-16506.00508.00491.00494.0013500067390000
2013-12-13505.00511.00502.00506.0013600068972000
2013-12-12504.00510.00503.00509.0016000080924000
2013-12-11515.00515.00509.00512.0010100051685000
2013-12-10517.00517.00510.00517.0014700075594000
2013-12-09511.00520.00511.00519.00230000118666000
2013-12-06501.00515.00499.00514.00310000157573000
2013-12-05503.00513.00503.00504.00443000225458000
2013-12-04501.00509.00499.00506.00349000175962000
2013-12-03506.00508.00500.00507.00868000437150000
2013-12-02506.00510.00500.00503.001846000930889000
2013-11-29487.00487.00487.00487.008600041882000
2013-11-28413.00417.00407.00407.008700035854000
2013-11-27415.00418.00405.00408.007200029532000
2013-11-26422.00424.00414.00415.009900041378000
2013-11-25417.00423.00417.00419.006200025936000
2013-11-22425.00431.00416.00416.009200038992000
2013-11-21427.00431.00425.00426.005200022244000
2013-11-20427.00431.00425.00426.006200026489000
2013-11-19429.00431.00426.00427.004800020563000
2013-11-18438.00439.00429.00432.007100030823000
2013-11-15430.00439.00429.00438.008700037929000
2013-11-14430.00435.00425.00429.007900033999000
2013-11-13429.00434.00427.00430.008200035264000
2013-11-12423.00437.00423.00432.0010600045680000
2013-11-11441.00446.00421.00424.0013400057928000
2013-11-08438.00450.00433.00443.009400041264000
2013-11-07450.00457.00441.00443.008700038962000
2013-11-06434.00455.00433.00450.0011600051464000
2013-11-05425.00443.00425.00437.0022400097836000
2013-11-01460.00460.00420.00423.00465000203091000
2013-10-31482.00484.00472.00473.0015500074372000
2013-10-30489.00494.00480.00483.0014100068237000
2013-10-29485.00507.00484.00489.00398000197598000
2013-10-28492.00492.00480.00484.005700027618000
2013-10-25497.00497.00482.00484.0010700052098000
2013-10-24485.00499.00482.00498.007700037899000
2013-10-23500.00503.00484.00487.0014800073043000
2013-10-22502.00508.00491.00498.00263000131754000
2013-10-21496.00508.00496.00508.0015300076704000
2013-10-18487.00507.00487.00502.0015900079356000
2013-10-17491.00511.00487.00492.00347000173054000
2013-10-16500.00500.00482.00491.0012500061398000
2013-10-15505.00506.00495.00499.008500042495000
2013-10-11508.00508.00491.00503.0013500067291000
2013-10-10512.00516.00497.00500.0013500068099000
2013-10-09497.00521.00495.00518.0017700089961000
2013-10-08484.00504.00478.00500.0019600096739000
2013-10-07497.00497.00480.00488.00232000113233000
2013-10-04500.00508.00493.00500.00435000216886000
2013-10-03540.00540.00515.00520.00368000192793000
2013-10-02567.00577.00541.00544.00535000298386000
2013-10-01550.00565.00544.00557.00352000195324000
2013-09-30545.00548.00537.00547.00220000119174000
2013-09-27557.00565.00548.00550.00221000122111000
2013-09-26541.00564.00537.00557.00355000195328000
2013-09-25587.00593.00547.00550.00701000396310000
2013-09-24586.00600.00576.00589.00655000384945000
2013-09-20578.00612.00570.00597.001329000791157000
2013-09-19576.00586.00566.00573.00497000284702000
2013-09-18572.00613.00567.00586.001595000944645000
2013-09-17593.00595.00560.00565.00924000528915000
2013-09-13593.00604.00572.00583.001528000894813000
2013-09-12606.00628.00588.00605.0037400002283592000
2013-09-11659.00660.00587.00600.0046590002871934000
2013-09-10678.00705.00606.00640.00132670008634938000
2013-09-09619.00682.00595.00682.001607300010388205000
2013-09-06541.00604.00529.00582.001873000010745572000
2013-09-05481.00561.00474.00551.00115720006261203000
2013-09-04457.00488.00444.00481.0021680001024633000
2013-09-03460.00468.00428.00441.001305000584281000
2013-09-02511.00522.00438.00444.0062150002957975000
2013-08-30405.00461.00391.00461.00617000268939000
2013-08-29381.00387.00380.00381.00250009531000
2013-08-28384.00384.00381.00381.002900011117000
2013-08-27399.00399.00397.00397.00100003984000
2013-08-26394.00399.00390.00399.004400017466000
2013-08-23396.00398.00392.00394.003000011876000
2013-08-22386.00389.00383.00388.00230008883000
2013-08-21378.00388.00378.00386.003000011434000
2013-08-20383.00389.00379.00381.00260009985000
2013-08-19383.00384.00382.00383.0090003445000
2013-08-16391.00391.00384.00384.004400017008000
2013-08-15397.00397.00388.00391.00160006277000
2013-08-14396.00396.00390.00395.004300016916000
2013-08-13399.00400.00396.00400.00240009557000
2013-08-12395.00408.00395.00401.004200016854000
2013-08-09393.00409.00389.00403.009900039408000
2013-08-08430.00430.00393.00396.00431000180205000
2013-08-07368.00417.00364.00385.00287000110766000
2013-08-06357.00360.00354.00360.0080002856000
2013-08-05354.00358.00354.00358.0070002482000
2013-08-02361.00366.00354.00354.003200011539000
2013-08-01361.00361.00361.00361.001000361000
2013-07-31361.00361.00360.00360.00130004689000
2013-07-30367.00371.00360.00364.00130004752000
2013-07-29370.00370.00364.00364.00150005500000
2013-07-26375.00375.00368.00368.00100003719000
2013-07-25383.00383.00375.00377.00190007188000
2013-07-24378.00384.00378.00380.0050001899000
2013-07-23382.00384.00376.00381.00150005679000
2013-07-22386.00386.00378.00384.00110004209000
2013-07-19386.00386.00378.00378.00110004200000
2013-07-18383.00388.00380.00383.00120004629000
2013-07-17382.00387.00382.00383.00160006147000
2013-07-16384.00384.00377.00379.0050001902000
2013-07-12388.00388.00384.00384.00120004639000
2013-07-11380.00383.00378.00383.0070002654000
2013-07-10375.00386.00375.00385.004700017838000
2013-07-09374.00375.00372.00375.0070002619000
2013-07-08372.00376.00368.00368.0080002976000
2013-07-05368.00373.00368.00372.0080002967000
2013-07-04369.00369.00366.00368.00130004781000
2013-07-03376.00376.00376.00376.0030001128000
2013-07-02373.00377.00373.00376.00100003746000
2013-07-01369.00370.00369.00370.0050001848000
2013-06-28363.00367.00358.00366.0090003260000
2013-06-27360.00362.00352.00362.0090003212000
2013-06-26366.00366.00355.00355.0050001797000
2013-06-25373.00373.00348.00359.00120004348000
2013-06-24375.00375.00373.00373.0070002622000
2013-06-21370.00371.00365.00370.00150005517000
2013-06-20375.00375.00370.00372.0070002611000
2013-06-19375.00375.00367.00374.0090003327000
2013-06-18371.00374.00371.00374.0090003348000
2013-06-17362.00371.00355.00371.00210007657000
2013-06-14380.00381.00368.00370.004300016237000
2013-06-13361.00361.00354.00356.0070002503000
2013-06-12352.00370.00352.00370.00150005426000
2013-06-11352.00361.00351.00360.00140005013000
2013-06-10340.00358.00340.00358.00100003496000
2013-06-07352.00357.00337.00337.00200006917000
2013-06-06375.00375.00355.00355.003100011356000
2013-06-05373.00383.00373.00376.00200007565000
2013-06-04370.00374.00368.00373.00210007786000
2013-06-03375.00376.00370.00370.00140005213000
2013-05-31377.00379.00375.00375.00250009408000
2013-05-30385.00385.00375.00375.00260009898000
2013-05-29375.00391.00374.00391.003600013618000
2013-05-28378.00378.00375.00375.00180006774000
2013-05-27379.00384.00377.00378.002800010627000
2013-05-24409.00418.00394.00394.003000012230000
2013-05-23432.00432.00406.00407.005300022159000
2013-05-22440.00443.00431.00432.0011700051322000
2013-05-21418.00439.00418.00439.009500040658000
2013-05-20410.00423.00407.00416.005400022295000
2013-05-17404.00409.00404.00407.00210008521000
2013-05-16412.00412.00380.00403.004900019603000
2013-05-15415.00415.00413.00414.005700023600000
2013-05-14420.00420.00411.00415.00220009159000
2013-05-13419.00425.00415.00420.004800020177000
2013-05-10415.00420.00412.00413.003700015395000
2013-05-09418.00425.00414.00415.0010600044569000
2013-05-08415.00417.00412.00417.004400018227000
2013-05-07404.00415.00404.00412.005600022982000
2013-05-02402.00404.00398.00404.003400013629000
2013-05-01402.00403.00400.00402.003900015631000
2013-04-30403.00406.00399.00405.005500022084000
2013-04-26404.00405.00401.00405.003400013724000
2013-04-25400.00405.00398.00403.008300033358000
2013-04-24398.00399.00395.00399.004700018691000
2013-04-23399.00400.00397.00397.006000023919000
2013-04-22401.00401.00395.00397.005100020297000
2013-04-19390.00395.00389.00391.002800010954000
2013-04-18390.00393.00384.00393.00220008554000
2013-04-17395.00401.00385.00395.008800034849000
2013-04-16378.00388.00375.00386.005600021332000
2013-04-15374.00379.00372.00378.00190007134000
2013-04-12371.00380.00370.00374.006500024202000
2013-04-11392.00392.00380.00383.004300016682000
2013-04-10380.00384.00380.00384.003900014909000
2013-04-09375.00379.00372.00377.003800014292000
2013-04-08370.00375.00370.00375.003500013028000
2013-04-05363.00374.00363.00370.003800013980000
2013-04-04351.00363.00345.00363.00170006012000
2013-04-03349.00356.00349.00353.003300011593000
2013-04-02354.00354.00341.00349.00240008343000
2013-04-01370.00370.00354.00354.004300015634000
2013-03-29379.00379.00372.00372.00250009359000
2013-03-28380.00384.00373.00376.00240009028000
2013-03-27381.00381.00375.00378.003200012082000
2013-03-26382.00385.00381.00385.0010200039053000
2013-03-25390.00394.00385.00390.005700022151000
2013-03-22398.00398.00391.00391.004600018133000
2013-03-21395.00397.00395.00396.005200020564000
2013-03-19396.00396.00392.00395.004900019324000

   ※ 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