[6016 大証2部] 神発動 日足 時系列データ

[6016 大証2部] 神発動 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1291.0096.0091.0094.0010000928000
2013-07-1191.0091.0091.0091.002000182000
2013-07-1092.0093.0092.0092.007000645000
2013-07-0991.0092.0091.0092.002000183000
2013-07-0892.0092.0091.0091.004000366000
2013-07-0591.0093.0091.0093.002000184000
2013-07-0400
2013-07-0391.0093.0088.0093.005000452000
2013-07-0289.0091.0088.0091.004000356000
2013-07-0189.0089.0089.0089.00460004094000
2013-06-2885.0092.0085.0092.00320002896000
2013-06-2785.0086.0084.0086.003000255000
2013-06-2688.0088.0085.0085.0010000862000
2013-06-2590.0090.0088.0088.002000178000
2013-06-2490.0090.0090.0090.003000270000
2013-06-2191.0091.0091.0091.003000273000
2013-06-2000
2013-06-1900
2013-06-1891.0091.0091.0091.003000273000
2013-06-1790.0090.0090.0090.002000180000
2013-06-1490.0090.0088.0090.00160001430000
2013-06-1388.0089.0088.0088.005000441000
2013-06-1292.0092.0087.0088.008000711000
2013-06-1194.0094.0093.0093.002000187000
2013-06-1090.0094.0088.0094.008000720000
2013-06-0788.0090.0084.0090.00320002784000
2013-06-0696.0097.0090.0090.009000853000
2013-06-05101.00101.0097.0098.00130001283000
2013-06-0498.00101.0097.00101.00120001180000
2013-06-0300
2013-05-31102.00106.0099.00102.00540005574000
2013-05-30100.00107.0098.00104.00470004792000
2013-05-2997.00100.0097.0099.00330003269000
2013-05-2895.0096.0095.0096.003000287000
2013-05-2795.0095.0095.0095.00100095000
2013-05-2497.0098.0095.0095.00320003101000
2013-05-23110.00110.0097.0097.00450004647000
2013-05-22103.00104.00102.00104.00150001549000
2013-05-21101.00102.00101.00102.006000611000
2013-05-2098.00100.0098.00100.008000794000
2013-05-1795.0098.0095.0098.006000578000
2013-05-1699.0099.0094.0096.00340003292000
2013-05-1599.00100.0099.00100.00220002197000
2013-05-14100.00100.0099.0099.00150001497000
2013-05-13102.00102.0099.00100.00540005444000
2013-05-10106.00107.00103.00103.00300003119000
2013-05-09107.00107.00105.00105.005000531000
2013-05-08106.00106.00105.00105.00170001800000
2013-05-07104.00107.00104.00104.00210002223000
2013-05-02102.00103.00102.00103.003000308000
2013-05-01103.00103.00102.00103.00200002058000
2013-04-30102.00103.00102.00103.008000821000
2013-04-26103.00103.00102.00102.00150001542000
2013-04-25104.00105.00104.00104.00180001873000
2013-04-24105.00105.00103.00105.00230002395000
2013-04-23104.00106.00104.00105.00210002205000
2013-04-22103.00104.00102.00103.00200002058000
2013-04-19104.00104.00101.00103.00270002752000
2013-04-18104.00104.00104.00104.007000728000
2013-04-17104.00105.00104.00105.007000734000
2013-04-16103.00104.00101.00104.008000826000
2013-04-15104.00107.00104.00104.00110001156000
2013-04-12101.00108.00101.00107.00480005073000
2013-04-1199.00101.0099.00101.00160001606000
2013-04-1099.00101.0099.0099.00170001694000
2013-04-0996.0099.0096.0099.00350003399000
2013-04-0895.0096.0094.0096.00630005991000
2013-04-0599.00101.0098.0098.008000791000
2013-04-0496.0099.0096.0099.002000195000
2013-04-03101.00102.00101.00102.002000203000
2013-04-0292.00105.0092.00100.006000591000
2013-04-0198.0098.0094.0094.00190001836000
2013-03-29101.00101.00100.00100.004000401000
2013-03-28101.00101.0098.00100.00110001099000
2013-03-27103.00103.00103.00103.005000515000
2013-03-26102.00103.00101.00103.00100001020000
2013-03-25100.00102.00100.00102.00100001010000
2013-03-2299.00100.0097.00100.00180001768000
2013-03-2196.0099.0095.0099.00340003292000
2013-03-1995.0095.0095.0095.002000190000
2013-03-1896.0096.0093.0094.00150001409000
2013-03-1594.0095.0093.0094.00300002820000
2013-03-1495.0095.0094.0095.0010000948000
2013-03-1393.0098.0093.0095.00120001136000
2013-03-1294.0096.0094.0094.009000855000
2013-03-1195.0096.0094.0096.00130001240000
2013-03-0895.0095.0092.0095.00330003125000
2013-03-0794.0095.0094.0095.00110001039000
2013-03-0695.0095.0093.0093.0010000943000
2013-03-0594.0094.0093.0093.00170001592000
2013-03-0489.0092.0089.0092.00210001891000
2013-03-0186.0086.0085.0085.00180001543000
2013-02-2887.0087.0086.0086.002000173000
2013-02-2786.0086.0086.0086.004000344000
2013-02-2684.0088.0084.0088.0010000858000
2013-02-2586.0089.0086.0089.009000782000
2013-02-2284.0086.0084.0086.005000422000
2013-02-2185.0085.0084.0084.00290002464000
2013-02-2085.0085.0084.0084.00140001179000
2013-02-1984.0085.0084.0085.00160001351000
2013-02-1888.0088.0088.0088.00100088000
2013-02-1585.0085.0081.0082.00220001842000
2013-02-1486.0086.0086.0086.00140001204000
2013-02-1390.0090.0086.0086.00300002623000
2013-02-1291.0091.0088.0090.0011000988000
2013-02-0891.0091.0088.0091.00130001180000
2013-02-0791.0091.0091.0091.003000273000
2013-02-0689.0091.0088.0091.00180001616000
2013-02-0588.0088.0087.0088.007000612000
2013-02-0486.0089.0086.0088.00180001579000
2013-02-0190.0090.0086.0088.00200001773000
2013-01-3191.0091.0091.0091.002000182000
2013-01-3083.0089.0083.0089.00190001669000
2013-01-2983.0085.0083.0084.006000504000
2013-01-2883.0085.0081.0084.00360002982000
2013-01-2581.0081.0081.0081.005000405000
2013-01-2483.0083.0078.0083.00130001050000
2013-01-2384.0084.0082.0083.00230001927000
2013-01-2285.0085.0084.0084.007000589000
2013-01-2185.0085.0084.0084.00150001268000
2013-01-1884.0084.0084.0084.005000420000
2013-01-1784.0085.0083.0084.00180001507000
2013-01-1688.0088.0084.0084.00270002297000
2013-01-1589.0090.0087.0087.00720006403000
2013-01-1187.0094.0086.0089.00690006040000
2013-01-1087.0087.0085.0087.00250002165000
2013-01-0983.0085.0083.0085.004000334000
2013-01-0887.0087.0087.0087.002000174000
2013-01-0786.0087.0085.0087.00370003200000
2013-01-0483.0086.0083.0085.00170001439000
2012-12-2883.0083.0083.0083.002000166000
2012-12-2781.0083.0080.0083.009000732000
2012-12-2680.0081.0080.0081.0011000889000
2012-12-2582.0082.0082.0082.00130001066000
2012-12-2182.0085.0080.0080.0011000899000
2012-12-2081.0081.0081.0081.005000405000
2012-12-1980.0081.0078.0081.00410003242000
2012-12-1880.0080.0080.0080.00240001920000
2012-12-1782.0082.0081.0081.002000163000
2012-12-1485.0085.0082.0082.0010000830000
2012-12-1387.0087.0080.0081.00580004888000
2012-12-1274.0077.0074.0077.00400003011000
2012-12-1172.0073.0072.0073.00170001240000
2012-12-1073.0073.0072.0072.00140001013000
2012-12-0771.0072.0071.0072.0013000934000
2012-12-0600
2012-12-0571.0071.0070.0071.00310002195000
2012-12-0473.0073.0072.0072.00170001236000
2012-12-0374.0074.0073.0073.007000517000
2012-11-3074.0074.0074.0074.0010000740000
2012-11-2974.0074.0074.0074.00100074000
2012-11-2873.0075.0073.0073.00390002882000
2012-11-2772.0073.0072.0073.00250001809000
2012-11-2670.0072.0070.0071.00830005906000
2012-11-2270.0070.0070.0070.004000280000
2012-11-2170.0070.0070.0070.006000420000
2012-11-2070.0071.0069.0070.006000421000
2012-11-1969.0070.0069.0069.006000416000
2012-11-1668.0068.0068.0068.00100068000
2012-11-1500
2012-11-1469.0069.0069.0069.006000414000
2012-11-1369.0069.0068.0068.002000137000
2012-11-1269.0069.0069.0069.00100069000
2012-11-0969.0069.0069.0069.00100069000
2012-11-0870.0070.0070.0070.00100070000
2012-11-0769.0070.0069.0069.008000556000
2012-11-0670.0070.0070.0070.006000420000
2012-11-0571.0071.0071.0071.002000142000
2012-11-0200
2012-11-0170.0071.0070.0071.007000491000
2012-10-3171.0071.0070.0070.002000141000
2012-10-3071.0071.0071.0071.002000142000
2012-10-2971.0072.0071.0071.009000640000
2012-10-2670.0071.0070.0070.00580004062000
2012-10-2570.0070.0070.0070.00100070000
2012-10-2470.0070.0070.0070.00100070000
2012-10-2371.0071.0069.0069.008000560000
2012-10-2270.0070.0070.0070.00380002660000
2012-10-1970.0070.0070.0070.00100070000
2012-10-1870.0071.0069.0070.00210001471000
2012-10-1770.0070.0070.0070.006000420000
2012-10-1670.0070.0070.0070.008000560000
2012-10-1573.0073.0073.0073.002000146000
2012-10-1272.0072.0072.0072.002000144000
2012-10-1171.0072.0071.0071.0014000996000
2012-10-1072.0072.0069.0070.00190001329000
2012-10-0973.0073.0073.0073.002000146000
2012-10-0571.0073.0071.0073.003000217000
2012-10-0471.0071.0071.0071.00100071000
2012-10-0371.0072.0069.0072.00230001618000
2012-10-0272.0073.0072.0073.0010000726000
2012-10-0175.0075.0073.0074.005000370000
2012-09-2876.0076.0076.0076.002000152000
2012-09-2775.0075.0075.0075.002000150000
2012-09-2600
2012-09-2500
2012-09-2476.0076.0074.0074.007000522000
2012-09-2177.0077.0077.0077.002000154000
2012-09-2000
2012-09-1976.0079.0076.0079.0011000850000
2012-09-1877.0077.0077.0077.002000154000
2012-09-1477.0079.0077.0079.004000311000
2012-09-1376.0077.0076.0077.002000153000
2012-09-1275.0079.0075.0079.002000154000
2012-09-1174.0074.0074.0074.00100074000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0478.0079.0078.0079.004000313000
2012-09-0377.0080.0077.0080.002000157000
2012-08-3178.0078.0077.0077.0010000775000
2012-08-3078.0080.0078.0080.006000470000
2012-08-2981.0081.0080.0080.0012000966000
2012-08-2880.0082.0080.0081.00160001292000
2012-08-2779.0079.0078.0078.00190001500000
2012-08-2477.0081.0077.0081.0011000866000
2012-08-2376.0078.0076.0078.004000307000
2012-08-2277.0077.0077.0077.00100077000
2012-08-2177.0078.0077.0077.006000463000
2012-08-2076.0076.0076.0076.00100076000
2012-08-1775.0076.0075.0076.003000227000
2012-08-1674.0075.0074.0074.003000223000
2012-08-1577.0077.0074.0074.004000300000
2012-08-1400
2012-08-1375.0075.0075.0075.002000150000
2012-08-1000
2012-08-0975.0075.0075.0075.00100075000
2012-08-0874.0075.0074.0075.005000373000
2012-08-0775.0075.0075.0075.00100075000
2012-08-0674.0074.0073.0073.006000442000
2012-08-0379.0079.0074.0075.00220001675000
2012-08-0280.0080.0078.0078.00780006234000
2012-08-0100
2012-07-3180.0080.0079.0080.007000556000
2012-07-3082.0083.0081.0081.00130001068000
2012-07-2781.0083.0081.0081.00230001871000
2012-07-2600
2012-07-2500
2012-07-2488.0088.0084.0086.007000599000
2012-07-2387.0087.0087.0087.00100087000
2012-07-2089.0090.0089.0090.003000268000
2012-07-1989.0090.0089.0090.002000179000
2012-07-1890.0090.0087.0090.003000267000
2012-07-1789.0090.0088.0090.005000446000
2012-07-1388.0090.0088.0090.002000178000
2012-07-1288.0090.0088.0090.00150001336000
2012-07-1100
2012-07-1090.0093.0090.0092.00140001276000
2012-07-0987.0089.0087.0089.007000613000

   ※ 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