[6242 東証1部] スピンドル 日足 時系列データ

[6242 東証1部] スピンドル (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-27165.00168.00165.00168.0017000028196000
2010-09-24163.00167.00163.00164.008500013946000
2010-09-22172.00172.00167.00167.007200012154000
2010-09-21173.00178.00173.00173.008200014285000
2010-09-17167.00173.00167.00173.0012700021628000
2010-09-16170.00170.00166.00167.007100011863000
2010-09-15164.00170.00158.00170.007500012411000
2010-09-14165.00167.00164.00164.00420006932000
2010-09-13168.00170.00166.00167.00390006558000
2010-09-10159.00168.00159.00166.0018000029578000
2010-09-09155.00163.00155.00160.006000959000
2010-09-08165.00165.00160.00160.00190003089000
2010-09-07168.00169.00166.00166.00440007358000
2010-09-06166.00168.00166.00168.00430007182000
2010-09-03156.00161.00156.00161.00290004585000
2010-09-02153.00157.00153.00156.00510007928000
2010-09-01147.00152.00147.00150.00330004919000
2010-08-31149.00149.00146.00146.00560008282000
2010-08-30156.00156.00150.00151.00450006879000
2010-08-27148.00152.00144.00151.00270004010000
2010-08-26151.00152.00146.00149.00500007386000
2010-08-25151.00152.00148.00150.00380005727000
2010-08-24152.00154.00151.00153.00420006403000
2010-08-23158.00158.00156.00156.007100011116000
2010-08-20162.00162.00159.00159.00410006599000
2010-08-19162.00164.00162.00164.00280004559000
2010-08-18162.00165.00159.00160.00350005681000
2010-08-17164.00164.00160.00163.00450007253000
2010-08-16164.00164.00161.00164.00270004393000
2010-08-13169.00169.00160.00165.00270004386000
2010-08-12165.00167.00163.00167.00320005266000
2010-08-11177.00177.00169.00170.00390006755000
2010-08-10177.00180.00176.00177.00320005677000
2010-08-09177.00177.00175.00175.00270004752000
2010-08-06176.00180.00176.00179.00340006036000
2010-08-05180.00180.00178.00179.00360006449000
2010-08-04178.00178.00175.00177.00410007249000
2010-08-03178.00182.00178.00181.0013900024930000
2010-08-02182.00182.00167.00173.0022700040017000
2010-07-30196.00196.00189.00190.00500009600000
2010-07-29196.00199.00195.00198.00400007912000
2010-07-28194.00197.00194.00197.00320006247000
2010-07-27195.00196.00191.00191.005300010291000
2010-07-26195.00196.00192.00194.008900017234000
2010-07-23194.00195.00191.00194.007900015259000
2010-07-22185.00188.00185.00186.006200011528000
2010-07-21194.00195.00188.00189.00360006851000
2010-07-20191.00195.00191.00193.006000011599000
2010-07-16202.00203.00196.00196.006200012341000
2010-07-15207.00209.00205.00205.005100010560000
2010-07-14206.00210.00206.00208.008300017297000
2010-07-13203.00207.00201.00201.005300010754000
2010-07-12200.00208.00198.00203.007100014470000
2010-07-09200.00203.00200.00202.00430008664000
2010-07-08202.00204.00202.00202.007500015214000
2010-07-07200.00201.00196.00197.009500018814000
2010-07-06191.00202.00190.00201.0014400027822000
2010-07-05191.00195.00191.00195.00460008916000
2010-07-02190.00194.00190.00191.0014000026850000
2010-07-01193.00195.00188.00189.0012900024554000
2010-06-30193.00198.00190.00198.009300018094000
2010-06-29201.00206.00199.00200.0012700025622000
2010-06-28205.00205.00200.00201.0011700023609000
2010-06-25209.00209.00203.00205.0011400023378000
2010-06-24210.00215.00210.00211.006600014076000
2010-06-23207.00213.00207.00211.0010600022332000
2010-06-22218.00223.00211.00212.0018700040714000
2010-06-21211.00219.00211.00219.0021800046726000
2010-06-18205.00209.00205.00207.0014300029655000
2010-06-17207.00207.00202.00203.0015000030668000
2010-06-16206.00207.00203.00206.0011100022783000
2010-06-15198.00204.00198.00201.0014400029024000
2010-06-14196.00201.00196.00201.009300018524000
2010-06-11191.00196.00191.00192.0014200027396000
2010-06-10186.00188.00184.00187.00510009469000
2010-06-09189.00190.00184.00186.0011300021181000
2010-06-08189.00193.00188.00190.007000013328000
2010-06-07196.00196.00190.00192.0017700034130000
2010-06-04199.00205.00199.00202.0034000069198000
2010-06-03195.00200.00195.00200.0018500036720000
2010-06-02189.00197.00189.00191.0020400039177000
2010-06-01196.00197.00191.00192.0012900024979000
2010-05-31192.00198.00192.00198.0044700087663000
2010-05-28191.00195.00190.00192.0024800047736000
2010-05-27182.00188.00181.00186.0044400082359000
2010-05-26186.00190.00184.00186.0035900066887000
2010-05-25191.00192.00182.00184.0024000044739000
2010-05-24191.00196.00188.00195.0048900093956000
2010-05-21186.00192.00185.00191.0035800067606000
2010-05-20204.00204.00194.00196.0035500070613000
2010-05-19202.00205.00198.00204.00609000123175000
2010-05-18215.00217.00206.00206.0044500093685000
2010-05-17220.00222.00213.00215.00654000141818000
2010-05-14219.00229.00219.00226.001262000281860000
2010-05-13221.00226.00218.00226.001951000431587000
2010-05-12216.00224.00212.00212.0058950001290961000
2010-05-11210.00210.00210.00210.00566000118860000
2010-05-10152.00160.00152.00160.0011200017411000
2010-05-07153.00160.00150.00156.0025700039339000
2010-05-06169.00169.00164.00166.0010200017083000
2010-04-30171.00172.00168.00172.0010900018501000
2010-04-28165.00171.00165.00171.0019800033248000
2010-04-27164.00169.00164.00168.0034100056872000
2010-04-26170.00171.00165.00167.0019000031909000
2010-04-23165.00166.00164.00165.0026800044049000
2010-04-22163.00165.00161.00165.0013000021113000
2010-04-21166.00169.00163.00164.0019200031831000
2010-04-20170.00171.00166.00166.0030500051315000
2010-04-19161.00174.00161.00166.001242000210917000
2010-04-16165.00165.00161.00164.0012000019574000
2010-04-15162.00170.00162.00165.0043200071645000
2010-04-14162.00163.00159.00160.0015100024358000
2010-04-13161.00163.00158.00160.0010100016180000
2010-04-12159.00161.00159.00160.0014100022565000
2010-04-09152.00157.00151.00157.009700014983000
2010-04-08153.00153.00150.00152.0012100018318000
2010-04-07149.00155.00148.00155.0015900023945000
2010-04-06153.00153.00148.00150.0010000015068000
2010-04-05151.00153.00150.00153.0011000016671000
2010-04-02148.00150.00147.00150.009100013547000
2010-04-01148.00149.00146.00148.008700012831000
2010-03-31147.00149.00146.00148.0013900020459000
2010-03-30140.00145.00139.00145.0015500022010000
2010-03-29139.00142.00133.00141.009100012697000
2010-03-26137.00140.00137.00140.008300011505000
2010-03-25140.00140.00136.00137.00620008578000
2010-03-24142.00143.00138.00140.009100012742000
2010-03-23139.00140.00136.00140.0011400015727000
2010-03-19137.00138.00136.00137.00450006188000
2010-03-18139.00143.00134.00136.0046100064661000
2010-03-17135.00138.00134.00138.009000012226000
2010-03-16134.00139.00134.00136.008200011213000
2010-03-15132.00137.00132.00135.0011200015064000
2010-03-12134.00137.00134.00137.008900012024000
2010-03-11133.00138.00132.00135.0012900017399000
2010-03-10131.00134.00130.00132.0011000014514000
2010-03-09130.00131.00128.00129.007800010082000
2010-03-08127.00130.00127.00130.008400010790000
2010-03-05125.00126.00123.00126.00370004619000
2010-03-04124.00125.00123.00123.00520006453000
2010-03-03123.00123.00122.00123.00340004175000
2010-03-02123.00123.00122.00123.00490005994000
2010-03-01123.00123.00122.00123.00420005155000
2010-02-26118.00122.00118.00122.0015200018110000
2010-02-25124.00124.00119.00119.0022000026859000
2010-02-24126.00127.00125.00127.00230002903000
2010-02-23127.00127.00126.00126.00280003545000
2010-02-22125.00127.00125.00127.00530006689000
2010-02-19127.00127.00125.00125.00280003526000
2010-02-18129.00129.00124.00126.00480006054000
2010-02-17125.00127.00125.00126.00240003032000
2010-02-16124.00125.00123.00123.00250003087000
2010-02-15124.00126.00124.00125.00130001626000
2010-02-12124.00125.00123.00123.00270003340000
2010-02-10124.00125.00123.00123.00670008328000
2010-02-09124.00124.00121.00123.00620007587000
2010-02-08127.00127.00125.00125.00780009860000
2010-02-05129.00129.00127.00127.00570007303000
2010-02-04134.00134.00130.00131.00450005954000
2010-02-03133.00134.00133.00134.00230003075000
2010-02-02132.00134.00132.00132.00520006931000
2010-02-01133.00135.00130.00132.0011600015481000
2010-01-29130.00130.00129.00130.00590007654000
2010-01-28130.00132.00130.00131.00520006811000
2010-01-27129.00130.00129.00129.00530006857000
2010-01-26132.00132.00129.00129.00730009548000
2010-01-25129.00132.00128.00132.00580007525000
2010-01-22131.00133.00131.00133.00510006721000
2010-01-21133.00136.00132.00135.008600011560000
2010-01-20137.00137.00135.00135.0010600014384000
2010-01-19141.00141.00135.00135.0018700025538000
2010-01-18142.00142.00140.00140.00340004781000
2010-01-15144.00144.00141.00143.008200011688000
2010-01-14137.00144.00135.00143.0010300014441000
2010-01-13136.00139.00135.00137.00630008645000
2010-01-12132.00138.00132.00138.0010300013924000
2010-01-08131.00132.00130.00131.00440005780000
2010-01-07132.00132.00130.00130.00500006561000
2010-01-06130.00132.00127.00132.00660008518000
2010-01-05132.00133.00130.00132.00420005517000
2010-01-04132.00139.00128.00130.0011000014438000
2009-12-30131.00131.00127.00128.00330004228000
2009-12-29134.00134.00124.00131.00530006959000
2009-12-28124.00131.00123.00131.008100010248000
2009-12-25124.00125.00123.00124.00580007186000
2009-12-24119.00124.00119.00121.00740008922000
2009-12-22116.00118.00115.00118.00760008875000
2009-12-21117.00117.00116.00116.00340003966000
2009-12-18118.00118.00113.00117.00580006708000
2009-12-17119.00119.00117.00118.00310003651000
2009-12-16119.00119.00117.00119.00470005553000
2009-12-15119.00119.00117.00119.00430005086000
2009-12-14120.00120.00118.00119.00250002969000
2009-12-11120.00120.00118.00120.00330003953000
2009-12-10119.00119.00117.00117.00200002368000
2009-12-09121.00121.00118.00118.00470005575000
2009-12-08121.00124.00121.00121.00670008174000
2009-12-07121.00122.00119.00121.00660007984000
2009-12-04123.00123.00120.00121.00580007062000
2009-12-03120.00122.00118.00120.00650007834000
2009-12-02119.00122.00117.00120.00490005840000
2009-12-01115.00122.00115.00121.00730008513000
2009-11-30113.00114.00112.00113.00210002382000
2009-11-27112.00115.00110.00113.00590006580000
2009-11-26115.00115.00114.00114.00230002640000
2009-11-25115.00118.00112.00117.00680007849000
2009-11-24118.00118.00114.00115.00590006838000
2009-11-20118.00121.00114.00116.0018900021976000
2009-11-19123.00123.00120.00122.00260003151000
2009-11-18122.00125.00121.00124.00280003426000
2009-11-17123.00126.00123.00123.00300003723000
2009-11-16124.00125.00122.00125.00290003602000
2009-11-13128.00128.00124.00124.00430005399000
2009-11-12132.00132.00128.00128.00240003110000
2009-11-11130.00131.00128.00130.00290003749000
2009-11-10132.00132.00129.00129.00430005606000
2009-11-09135.00135.00129.00129.00230003024000
2009-11-06131.00132.00129.00131.00370004829000
2009-11-05132.00133.00130.00131.00360004747000
2009-11-04133.00134.00131.00131.00330004369000
2009-11-02134.00135.00129.00134.008500011253000
2009-10-30140.00140.00135.00136.00500006853000
2009-10-29139.00141.00137.00137.00380005267000
2009-10-28144.00144.00140.00141.00280003957000
2009-10-27145.00145.00141.00144.00560007996000
2009-10-26145.00146.00144.00145.00240003475000
2009-10-23145.00146.00141.00144.00480006886000
2009-10-22145.00145.00143.00145.00190002744000
2009-10-21139.00146.00139.00145.009800014052000
2009-10-20143.00143.00139.00139.007400010341000
2009-10-19137.00141.00137.00141.00230003207000
2009-10-16140.00140.00136.00138.00420005805000
2009-10-15141.00142.00139.00139.00590008298000
2009-10-14143.00143.00138.00138.00690009660000
2009-10-13148.00148.00145.00145.00310004562000
2009-10-09145.00146.00144.00146.00330004796000
2009-10-08144.00148.00140.00146.00660009545000
2009-10-07139.00144.00139.00144.00430006047000
2009-10-06140.00140.00135.00140.00450006178000
2009-10-05135.00140.00134.00140.007700010464000
2009-10-02140.00140.00133.00134.009100012499000
2009-10-01145.00145.00140.00141.007100010108000
2009-09-30145.00145.00140.00144.0010600015084000
2009-09-29150.00151.00147.00148.00480007151000
2009-09-28154.00154.00148.00150.00530008032000
2009-09-25157.00158.00154.00154.00300004649000
2009-09-24152.00160.00151.00157.0010100015500000
2009-09-18155.00158.00151.00153.0010200015650000
2009-09-17156.00158.00152.00158.0011800018187000
2009-09-16159.00161.00155.00155.0010500016531000

   ※ 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