[5962 大証2部] 浅香工 日足 時系列データ

[5962 大証2部] 浅香工 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12135.00135.00135.00135.002000270000
2013-07-1100
2013-07-10126.00127.00126.00127.004000505000
2013-07-09133.00135.00133.00135.002000268000
2013-07-0800
2013-07-05131.00131.00131.00131.005000655000
2013-07-0400
2013-07-03131.00131.00131.00131.004000524000
2013-07-02131.00131.00131.00131.00430005633000
2013-07-01129.00131.00128.00131.006000776000
2013-06-28124.00125.00124.00125.003000374000
2013-06-2700
2013-06-2600
2013-06-25124.00124.00124.00124.002000248000
2013-06-24124.00124.00124.00124.001000124000
2013-06-21122.00122.00122.00122.001000122000
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17121.00122.00121.00122.006000727000
2013-06-14121.00121.00121.00121.001000121000
2013-06-1300
2013-06-12122.00122.00117.00117.005000600000
2013-06-11122.00122.00120.00120.005000606000
2013-06-10120.00121.00120.00120.006000721000
2013-06-07129.00129.00116.00123.007000868000
2013-06-06124.00124.00124.00124.002000248000
2013-06-05124.00124.00124.00124.003000372000
2013-06-0400
2013-06-03124.00124.00124.00124.002000248000
2013-05-31123.00123.00123.00123.001000123000
2013-05-30122.00122.00122.00122.007000854000
2013-05-29125.00126.00125.00126.002000251000
2013-05-28121.00123.00121.00123.005000608000
2013-05-27131.00131.00121.00126.00120001488000
2013-05-2400
2013-05-23133.00133.00132.00132.00100001323000
2013-05-22132.00134.00131.00134.00100001327000
2013-05-21133.00133.00131.00132.00130001717000
2013-05-20130.00132.00130.00132.0080001048000
2013-05-17130.00130.00130.00130.004000520000
2013-05-16134.00135.00130.00130.0090001196000
2013-05-15134.00134.00133.00134.005000668000
2013-05-14135.00136.00130.00133.00140001861000
2013-05-13135.00137.00135.00136.00370005015000
2013-05-10128.00130.00127.00130.00100001286000
2013-05-09134.00134.00129.00129.00100001310000
2013-05-08131.00133.00130.00132.00160002108000
2013-05-07131.00133.00131.00131.00360004737000
2013-05-02130.00131.00130.00131.00100001305000
2013-05-01138.00138.00132.00132.00180002429000
2013-04-30132.00136.00130.00136.00280003696000
2013-04-26128.00136.00128.00136.00230003054000
2013-04-25132.00134.00125.00133.00360004655000
2013-04-24128.00132.00128.00132.00120001567000
2013-04-23128.00129.00127.00128.00160002049000
2013-04-22122.00131.00122.00131.00330004226000
2013-04-19120.00123.00119.00123.004000482000
2013-04-18121.00121.00120.00120.004000482000
2013-04-17124.00124.00124.00124.003000372000
2013-04-1600
2013-04-15123.00123.00120.00120.00100001227000
2013-04-12120.00123.00120.00123.003000363000
2013-04-11120.00123.00120.00121.003000364000
2013-04-10123.00123.00117.00117.003000361000
2013-04-09120.00120.00119.00119.007000839000
2013-04-0800
2013-04-05117.00117.00115.00115.0090001040000
2013-04-04114.00115.00114.00115.002000229000
2013-04-03113.00118.00113.00116.0090001025000
2013-04-02113.00113.00113.00113.002000226000
2013-04-01118.00118.00118.00118.002000236000
2013-03-29121.00121.00120.00121.005000604000
2013-03-28122.00122.00122.00122.001000122000
2013-03-27121.00123.00121.00123.002000244000
2013-03-26128.00128.00128.00128.003000384000
2013-03-25126.00128.00126.00128.006000766000
2013-03-22128.00128.00125.00126.00100001270000
2013-03-21128.00128.00128.00128.00100001280000
2013-03-19126.00127.00126.00127.005000634000
2013-03-18126.00127.00125.00125.00160002019000
2013-03-15123.00123.00121.00123.0090001104000
2013-03-14118.00121.00118.00121.00330003932000
2013-03-13123.00123.00123.00123.001000123000
2013-03-12127.00127.00120.00120.00210002580000
2013-03-11126.00126.00123.00124.005000621000
2013-03-08120.00124.00120.00124.003000364000
2013-03-07121.00123.00121.00123.00150001834000
2013-03-06122.00122.00121.00121.00220002680000
2013-03-05119.00121.00118.00121.00170002028000
2013-03-04116.00118.00116.00118.004000469000
2013-03-0100
2013-02-28116.00117.00116.00117.002000233000
2013-02-27117.00117.00117.00117.003000351000
2013-02-26115.00115.00114.00114.005000572000
2013-02-25114.00116.00114.00116.004000460000
2013-02-22112.00113.00108.00113.00240002651000
2013-02-21113.00114.00112.00114.00150001687000
2013-02-20117.00117.00114.00114.00100001143000
2013-02-19116.00118.00116.00116.00130001513000
2013-02-18113.00116.00113.00116.003000342000
2013-02-15115.00115.00112.00114.00150001710000
2013-02-14118.00118.00114.00118.006000693000
2013-02-13121.00121.00116.00118.00230002722000
2013-02-12122.00124.00120.00124.00170002078000
2013-02-08120.00120.00119.00119.002000239000
2013-02-07123.00123.00117.00121.00120001440000
2013-02-06119.00121.00118.00120.00210002512000
2013-02-05118.00119.00118.00118.00200002368000
2013-02-04117.00117.00115.00117.00120001394000
2013-02-01118.00120.00118.00119.00110001310000
2013-01-31117.00117.00115.00115.007000813000
2013-01-30118.00119.00118.00119.004000473000
2013-01-29121.00121.00121.00121.002000242000
2013-01-28117.00122.00117.00121.007000840000
2013-01-25117.00117.00115.00115.0090001044000
2013-01-24117.00117.00117.00117.002000234000
2013-01-23118.00118.00116.00116.006000703000
2013-01-22118.00118.00117.00117.006000706000
2013-01-21124.00124.00122.00122.00160001982000
2013-01-18120.00120.00120.00120.008000960000
2013-01-17116.00116.00116.00116.001000116000
2013-01-16123.00123.00116.00116.00260003097000
2013-01-15125.00127.00119.00122.00360004466000
2013-01-11115.00116.00114.00116.008000922000
2013-01-10113.00113.00111.00111.004000450000
2013-01-09110.00111.00108.00111.007000768000
2013-01-08112.00112.00112.00112.002000224000
2013-01-07111.00111.00110.00110.008000886000
2013-01-04111.00111.00111.00111.002000222000
2012-12-28104.00106.00104.00106.002000210000
2012-12-27110.00112.00103.00105.00160001699000
2012-12-26107.00107.00107.00107.002000214000
2012-12-25107.00107.00107.00107.002000214000
2012-12-21107.00107.00107.00107.00240002568000
2012-12-20106.00106.00106.00106.001000106000
2012-12-19107.00107.00106.00106.00120001273000
2012-12-18107.00107.00107.00107.003000321000
2012-12-17108.00108.00108.00108.009000972000
2012-12-14111.00111.00106.00108.00250002682000
2012-12-13111.00111.00111.00111.003000333000
2012-12-1200
2012-12-11111.00111.00109.00109.002000220000
2012-12-10112.00113.00109.00109.00170001886000
2012-12-07104.00111.00103.00111.00400004228000
2012-12-06100.00102.00100.00101.00190001914000
2012-12-0599.0099.0099.0099.004000396000
2012-12-0498.0098.0098.0098.002000196000
2012-12-03100.00100.0099.0099.008000795000
2012-11-3099.0099.0099.0099.00120001188000
2012-11-2997.0097.0096.0096.002000193000
2012-11-2897.0097.0096.0096.008000771000
2012-11-2700
2012-11-2698.0098.0097.0097.008000778000
2012-11-2200
2012-11-2198.0098.0097.0097.005000489000
2012-11-2095.0095.0095.0095.00100095000
2012-11-1996.0096.0096.0096.00100096000
2012-11-1600
2012-11-1597.0097.0096.0096.0010000969000
2012-11-1400
2012-11-1397.0097.0097.0097.00100097000
2012-11-1297.0097.0095.0095.002000192000
2012-11-0999.0099.0099.0099.009000891000
2012-11-0898.0098.0098.0098.005000490000
2012-11-0798.0098.0098.0098.005000490000
2012-11-0696.0096.0096.0096.00100096000
2012-11-0599.0099.0098.0098.007000692000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2999.0099.0099.0099.002000198000
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2299.0099.0099.0099.004000396000
2012-10-1900
2012-10-1896.0099.0095.0098.00170001646000
2012-10-17100.00100.0098.0098.004000395000
2012-10-1698.00103.0098.00103.008000819000
2012-10-1599.0099.0099.0099.008000792000
2012-10-1299.0099.0099.0099.00100099000
2012-10-1196.0097.0096.0097.004000385000
2012-10-1099.0099.0097.0097.003000293000
2012-10-09102.00102.0099.0099.008000797000
2012-10-05103.00103.00103.00103.007000721000
2012-10-04103.00103.00103.00103.001000103000
2012-10-03102.00103.00100.00103.006000606000
2012-10-02106.00106.00101.00101.006000614000
2012-10-01106.00106.00106.00106.001000106000
2012-09-28107.00107.00105.00105.002000212000
2012-09-27107.00107.00100.00107.009000924000
2012-09-26107.00107.00107.00107.001000107000
2012-09-25109.00109.00107.00107.007000757000
2012-09-24108.00108.00108.00108.002000216000
2012-09-21106.00108.00106.00108.004000426000
2012-09-20105.00106.00105.00106.002000211000
2012-09-19104.00104.00104.00104.001000104000
2012-09-18102.00102.00102.00102.009000918000
2012-09-14102.00102.00102.00102.002000204000
2012-09-13104.00104.00100.00100.002000204000
2012-09-1296.0099.0096.0099.009000868000
2012-09-1196.0096.0096.0096.00190001824000
2012-09-1095.0096.0095.0096.007000668000
2012-09-0700
2012-09-0697.0098.0095.0095.00150001449000
2012-09-05104.00104.00100.00101.00110001121000
2012-09-04104.00104.00104.00104.001000104000
2012-09-0300
2012-08-31104.00104.00104.00104.005000520000
2012-08-30108.00108.00108.00108.005000540000
2012-08-29107.00107.00107.00107.001000107000
2012-08-2800
2012-08-27103.00103.00103.00103.002000206000
2012-08-2400
2012-08-2300
2012-08-22103.00103.00103.00103.004000412000
2012-08-2100
2012-08-20104.00104.00104.00104.001000104000
2012-08-1700
2012-08-1600
2012-08-15108.00108.00103.00103.00150001590000
2012-08-14104.00108.00104.00108.003000320000
2012-08-1300
2012-08-1000
2012-08-09104.00104.00104.00104.003000312000
2012-08-08105.00105.00103.00103.004000417000
2012-08-07108.00108.00108.00108.007000756000
2012-08-06108.00109.00108.00108.007000757000
2012-08-03107.00107.00107.00107.002000214000
2012-08-02107.00107.00107.00107.002000214000
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25116.00116.00116.00116.003000348000
2012-07-24105.00117.00104.00117.005000550000
2012-07-23107.00107.00107.00107.001000107000
2012-07-2000
2012-07-19110.00110.00110.00110.005000550000
2012-07-18106.00106.00106.00106.002000212000
2012-07-17108.00108.00105.00106.00200002140000
2012-07-13112.00112.00109.00111.006000659000
2012-07-12108.00110.00107.00109.009000972000
2012-07-11111.00111.00111.00111.002000222000
2012-07-10113.00113.00113.00113.001000113000
2012-07-0900

   ※ 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