[3411 大証2部] オートリ 日足 時系列データ

[3411 大証2部] オートリ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-2361.0061.0061.0061.0011000671000
2012-03-2261.0061.0061.0061.0011000671000
2012-03-2161.0062.0061.0062.00260001594000
2012-03-1961.0061.0061.0061.006000366000
2012-03-1661.0061.0061.0061.00100061000
2012-03-1561.0061.0061.0061.004000244000
2012-03-1461.0061.0061.0061.00180001098000
2012-03-1361.0061.0061.0061.0010000610000
2012-03-1261.0061.0061.0061.002000122000
2012-03-0961.0061.0061.0061.009000549000
2012-03-0861.0061.0061.0061.004000244000
2012-03-0761.0061.0061.0061.00230001403000
2012-03-0661.0061.0061.0061.003000183000
2012-03-0561.0061.0061.0061.00180001098000
2012-03-0262.0062.0061.0061.00440002696000
2012-03-0161.0061.0061.0061.00240001464000
2012-02-2961.0061.0061.0061.001070006527000
2012-02-2861.0061.0061.0061.008000488000
2012-02-2700
2012-02-2461.0061.0061.0061.003000183000
2012-02-2300
2012-02-2200
2012-02-2161.0061.0061.0061.00100061000
2012-02-2061.0061.0061.0061.002000122000
2012-02-1700
2012-02-1661.0062.0061.0062.004000246000
2012-02-1561.0061.0061.0061.009000549000
2012-02-1461.0061.0061.0061.004000244000
2012-02-1361.0061.0061.0061.007000427000
2012-02-1000
2012-02-0900
2012-02-0861.0061.0061.0061.003000183000
2012-02-0700
2012-02-0661.0061.0061.0061.00100061000
2012-02-0361.0061.0061.0061.005000305000
2012-02-0261.0061.0061.0061.0013000793000
2012-02-0100
2012-01-3161.0061.0061.0061.003000183000
2012-01-3000
2012-01-2761.0061.0061.0061.004000244000
2012-01-2600
2012-01-2561.0061.0061.0061.005000305000
2012-01-2462.0062.0062.0062.002000124000
2012-01-2362.0062.0062.0062.00100062000
2012-01-2061.0061.0061.0061.007000427000
2012-01-1961.0061.0061.0061.007000427000
2012-01-1861.0061.0061.0061.005000305000
2012-01-1761.0061.0061.0061.006000366000
2012-01-1661.0062.0061.0062.007000428000
2012-01-1361.0061.0061.0061.003000183000
2012-01-1262.0062.0061.0061.007000429000
2012-01-1161.0061.0061.0061.002000122000
2012-01-1061.0061.0061.0061.00900005490000
2012-01-0661.0061.0061.0061.007000427000
2012-01-0500
2012-01-0461.0061.0061.0061.003000183000
2011-12-3061.0061.0061.0061.002000122000
2011-12-2900
2011-12-2861.0061.0061.0061.00250001525000
2011-12-2761.0061.0061.0061.00320001952000
2011-12-2661.0062.0061.0061.0010000611000
2011-12-2261.0062.0061.0061.007000429000
2011-12-2100
2011-12-2061.0062.0061.0061.009000550000
2011-12-1961.0061.0061.0061.005000305000
2011-12-1661.0061.0061.0061.0012000732000
2011-12-1561.0061.0061.0061.00100061000
2011-12-1461.0061.0061.0061.00180001098000
2011-12-1361.0061.0060.0060.00530003198000
2011-12-1261.0061.0060.0061.00670004083000
2011-12-0961.0061.0061.0061.00470002867000
2011-12-0861.0062.0061.0062.0032000019725000
2011-12-0762.0062.0061.0061.0024600015027000
2011-12-0661.0061.0061.0061.00620003782000
2011-12-0562.0062.0061.0061.00560003441000
2011-12-0261.0061.0061.0061.00750004575000
2011-12-0162.0063.0061.0062.0078400048559000
2011-11-3062.0062.0061.0062.001090006705000
2011-11-2962.0062.0061.0061.00580003574000
2011-11-2861.0062.0061.0061.001120006844000
2011-11-2561.0062.0061.0061.001170007184000
2011-11-2461.0062.0061.0062.001560009563000
2011-11-2261.0062.0061.0061.0018300011201000
2011-11-2162.0062.0061.0061.0028600017671000
2011-11-1862.0062.0061.0061.0022100013660000
2011-11-1762.0062.0061.0061.001390008511000
2011-11-1661.0062.0061.0061.001630009972000
2011-11-1562.0062.0061.0062.001500009234000
2011-11-1461.0062.0061.0061.0033700020563000
2011-11-1161.0062.0061.0061.0039000023813000
2011-11-1061.0061.0061.0061.0047600029036000
2011-11-0961.0061.0061.0061.0021200012932000
2011-11-0861.0062.0061.0062.001030006299000
2011-11-0762.0062.0061.0062.0021700013408000
2011-11-0461.0062.0061.0062.0060900037262000
2011-11-0261.0062.0061.0061.00124400076372000
2011-11-0161.0062.0061.0061.0075800046246000
2011-10-3161.0062.0061.0061.00159300097256000
2011-10-2835.0035.0034.0034.00300001032000
2011-10-2734.0035.0034.0035.0018000628000
2011-10-2635.0035.0035.0035.00100035000
2011-10-2534.0035.0034.0035.0017000580000
2011-10-2434.0036.0034.0036.0017000595000
2011-10-2134.0034.0034.0034.0014000476000
2011-10-2035.0036.0035.0035.0013000456000
2011-10-1936.0036.0035.0036.0010000353000
2011-10-1836.0036.0035.0036.0014000499000
2011-10-1736.0036.0035.0036.0010000359000
2011-10-1400
2011-10-1335.0036.0034.0036.0019000661000
2011-10-1235.0035.0035.0035.003000105000
2011-10-1135.0035.0035.0035.00100035000
2011-10-0735.0035.0034.0034.00200069000
2011-10-0634.0035.0033.0035.0011000375000
2011-10-0534.0034.0033.0033.007000237000
2011-10-0435.0035.0034.0034.004000137000
2011-10-0334.0035.0034.0035.0016000545000
2011-09-3035.0036.0035.0035.0019000670000
2011-09-2934.0035.0034.0035.009000309000
2011-09-2835.0036.0035.0035.008000281000
2011-09-2734.0034.0034.0034.005000170000
2011-09-2635.0035.0033.0033.00400001363000
2011-09-2236.0036.0035.0036.00300001079000
2011-09-2137.0038.0037.0037.0017000630000
2011-09-2037.0037.0037.0037.0014000518000
2011-09-1638.0038.0037.0037.0011000409000
2011-09-1538.0038.0037.0037.0017000644000
2011-09-1438.0039.0038.0039.00630002404000
2011-09-1338.0038.0038.0038.0011000418000
2011-09-1238.0039.0038.0039.0015000572000
2011-09-0939.0039.0039.0039.003000117000
2011-09-0838.0039.0038.0038.00400001522000
2011-09-0739.0039.0039.0039.007000273000
2011-09-0639.0039.0038.0038.0013000502000
2011-09-0539.0039.0038.0039.00450001731000
2011-09-0239.0039.0039.0039.003000117000
2011-09-0139.0039.0039.0039.005000195000
2011-08-3139.0040.0039.0040.00260001015000
2011-08-3040.0040.0039.0039.007000276000
2011-08-2939.0040.0039.0040.0015000596000
2011-08-2638.0040.0038.0039.0011000422000
2011-08-2540.0040.0040.0040.00100040000
2011-08-2439.0040.0039.0040.004000158000
2011-08-2340.0040.0039.0039.0024000937000
2011-08-2240.0040.0039.0040.0012000477000
2011-08-1940.0042.0040.0041.0016000651000
2011-08-1841.0041.0041.0041.007000287000
2011-08-1741.0042.0041.0042.008000334000
2011-08-1642.0042.0041.0041.009000372000
2011-08-1540.0045.0040.0042.001350005689000
2011-08-1240.0041.0039.0039.0018000714000
2011-08-1138.0039.0038.0039.005000193000
2011-08-1040.0040.0040.0040.0010000400000
2011-08-0939.0040.0038.0040.00290001112000
2011-08-0840.0040.0039.0040.0013000519000
2011-08-0540.0041.0040.0041.0014000563000
2011-08-0400
2011-08-0341.0042.0041.0042.0020000822000
2011-08-0241.0042.0041.0042.003000124000
2011-08-0143.0043.0041.0042.008000336000
2011-07-2942.0043.0042.0043.00240001010000
2011-07-2843.0043.0043.0043.007000301000
2011-07-2743.0043.0043.0043.00100043000
2011-07-2643.0043.0043.0043.006000258000
2011-07-2544.0044.0044.0044.00100044000
2011-07-2244.0044.0044.0044.0012000528000
2011-07-2143.0044.0043.0044.0010000434000
2011-07-2044.0044.0044.0044.006000264000
2011-07-1943.0043.0043.0043.00100043000
2011-07-1543.0043.0042.0043.008000342000
2011-07-1443.0043.0043.0043.007000301000
2011-07-1344.0044.0042.0043.0018000773000
2011-07-1243.0043.0043.0043.004000172000
2011-07-1144.0044.0044.0044.00200088000
2011-07-0844.0045.0044.0045.005000222000
2011-07-0745.0045.0045.0045.003000135000
2011-07-0643.0043.0043.0043.0013000559000
2011-07-0543.0045.0043.0045.006000263000
2011-07-0443.0043.0043.0043.003000129000
2011-07-0144.0044.0044.0044.00200088000
2011-06-3000
2011-06-2944.0044.0044.0044.0010000440000
2011-06-2844.0044.0043.0043.008000351000
2011-06-2744.0044.0044.0044.0012000528000
2011-06-2442.0042.0042.0042.006000252000
2011-06-2342.0043.0042.0042.004000169000
2011-06-2243.0043.0042.0042.003000127000
2011-06-2143.0043.0043.0043.009000387000
2011-06-2042.0043.0042.0043.0018000769000
2011-06-1742.0042.0041.0042.0012000502000
2011-06-1642.0042.0041.0042.007000292000
2011-06-1542.0043.0042.0043.009000380000
2011-06-1442.0042.0041.0042.0011000458000
2011-06-1341.0042.0041.0042.003000125000
2011-06-1042.0042.0042.0042.003000126000
2011-06-0942.0042.0041.0042.009000375000
2011-06-0841.0043.0041.0043.00260001080000
2011-06-0742.0042.0042.0042.0017000714000
2011-06-0642.0042.0041.0042.0016000668000
2011-06-0342.0043.0042.0043.007000297000
2011-06-0242.0043.0042.0043.006000255000
2011-06-0142.0043.0042.0043.0010000426000
2011-05-3143.0043.0043.0043.008000344000
2011-05-3043.0043.0043.0043.00100043000
2011-05-2743.0043.0043.0043.00100043000
2011-05-2643.0043.0043.0043.004000172000
2011-05-2542.0043.0042.0043.00340001430000
2011-05-2442.0042.0042.0042.00100042000
2011-05-2343.0043.0042.0042.007000298000
2011-05-2044.0044.0042.0043.00250001079000
2011-05-1944.0044.0043.0044.009000391000
2011-05-1843.0044.0042.0044.009000388000
2011-05-1743.0043.0043.0043.0015000645000
2011-05-1643.0044.0042.0044.0018000777000
2011-05-1344.0044.0044.0044.00230001012000
2011-05-1245.0045.0045.0045.005000225000
2011-05-1145.0045.0045.0045.009000405000
2011-05-1044.0046.0044.0045.00280001254000
2011-05-0946.0046.0044.0046.00440001988000
2011-05-0645.0046.0045.0046.0019000865000
2011-05-0244.0046.0044.0045.00360001598000
2011-04-2846.0046.0046.0046.008000368000
2011-04-2746.0046.0045.0046.008000363000
2011-04-2646.0046.0045.0046.00530002393000
2011-04-2546.0046.0046.0046.0014000644000
2011-04-2247.0047.0045.0045.00370001695000
2011-04-2151.0051.0045.0047.0025300011810000
2011-04-2049.0051.0049.0050.00480002376000
2011-04-1946.0049.0046.0049.00570002683000
2011-04-1845.0047.0044.0047.001010004634000
2011-04-1543.0046.0043.0046.001150005134000
2011-04-1443.0043.0043.0043.008000344000
2011-04-1343.0043.0042.0043.00260001115000
2011-04-1243.0043.0042.0043.0023000988000
2011-04-1143.0044.0043.0044.007000303000
2011-04-0842.0043.0042.0043.0022000929000
2011-04-0744.0044.0043.0043.008000348000
2011-04-0643.0043.0043.0043.0020000860000
2011-04-0544.0044.0043.0043.0020000863000
2011-04-0443.0044.0043.0044.0019000830000
2011-04-0143.0043.0041.0043.00350001483000
2011-03-3143.0044.0043.0043.0014000604000
2011-03-3044.0044.0042.0043.00260001114000
2011-03-2943.0044.0040.0043.001540006270000
2011-03-2845.0045.0043.0043.001420006339000
2011-03-2545.0047.0045.0046.00790003637000
2011-03-2446.0046.0045.0045.00300001357000
2011-03-2346.0047.0044.0045.001010004537000
2011-03-2245.0048.0045.0047.001920008837000
2011-03-1843.0046.0042.0045.00850003742000

   ※ 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