[6272 東証1部] レオン自動機 日足 時系列データ

[6272 東証1部] レオン自動機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281048.001059.001038.001048.006260065331300
2017-03-271051.001051.001033.001039.008720090668900
2017-03-241040.001060.001033.001050.006830071502400
2017-03-231047.001058.001035.001039.007500078150200
2017-03-221067.001069.001048.001051.00114600121307000
2017-03-211085.001090.001067.001085.0097800105661400
2017-03-171062.001096.001056.001078.00134200144704600
2017-03-161035.001065.001034.001062.007970084395900
2017-03-151053.001057.001038.001039.009270097063200
2017-03-141060.001063.001044.001054.009360098739000
2017-03-131066.001071.001050.001052.00134900142670200
2017-03-101083.001084.001062.001064.0096900103648400
2017-03-091051.001086.001051.001072.00192600206524000
2017-03-081049.001067.001042.001047.00193800203758900
2017-03-071065.001075.001051.001052.00171900182231700
2017-03-061086.001090.001063.001065.00132400142086600
2017-03-031103.001113.001082.001093.008340091148500
2017-03-021109.001109.001089.001102.00147200161868000
2017-03-011061.001116.001061.001115.00212600231515700
2017-02-281029.001072.001026.001061.00220500232676600
2017-02-271044.001046.001023.001027.00101400104477400
2017-02-241035.001056.001018.001045.00138800144259100
2017-02-231069.001075.001038.001047.00200800210672200
2017-02-221094.001095.001063.001070.00141900152257500
2017-02-211094.001115.001086.001095.008000087973400
2017-02-201087.001104.001081.001086.006570071757100
2017-02-171110.001111.001086.001088.0098600107925600
2017-02-161130.001133.001105.001115.00132100147859000
2017-02-151161.001161.001126.001130.00138900158384900
2017-02-141169.001169.001122.001144.00167600192043000
2017-02-131095.001172.001091.001163.00272400311180400
2017-02-101084.001097.001062.001085.00187900202780800
2017-02-091106.001122.001081.001088.00154700169847900
2017-02-081082.001125.001081.001123.00204100225340400
2017-02-071067.001112.001057.001089.00227500247491900
2017-02-061064.001075.001040.001056.00175200185509700
2017-02-031100.001126.001062.001065.00236100256845400
2017-02-021170.001187.001098.001105.00468100533947900
2017-02-011095.001122.001082.001121.00110300122200900
2017-01-311073.001128.001066.001097.00171100187931000
2017-01-301065.001129.001065.001085.00153500167610700
2017-01-271060.001067.001040.001062.00129200136939200
2017-01-261089.001096.001045.001058.00224600240478400
2017-01-251029.001082.001029.001071.00251800267163800
2017-01-24998.001012.00991.001012.00181700181701100
2017-01-23981.00998.00970.00991.00226700223575800
2017-01-20951.00987.00939.00962.00216000207330200
2017-01-19896.00946.00896.00946.00141400130359600
2017-01-18885.00898.00882.00893.005310047239100
2017-01-17889.00898.00883.00887.005240046609800
2017-01-16900.00900.00886.00893.008090072295800
2017-01-13896.00903.00894.00900.003530031695100
2017-01-12899.00900.00888.00897.006830061116500
2017-01-11901.00902.00897.00900.003590032298300
2017-01-10901.00910.00893.00900.006360057268500
2017-01-06900.00912.00891.00910.005920053470200
2017-01-05910.00910.00897.00904.005080045873900
2017-01-04885.00909.00883.00908.00113100101978100
2016-12-30884.00885.00876.00880.007560066639800
2016-12-29878.00882.00872.00880.005560048735400
2016-12-28881.00885.00878.00883.002820024847100
2016-12-27880.00885.00875.00881.005440047872400
2016-12-26887.00887.00876.00880.005510048613700
2016-12-22870.00879.00865.00878.003840033494600
2016-12-21879.00887.00870.00873.009310081543700
2016-12-20891.00891.00878.00882.007250064016200
2016-12-19911.00911.00886.00888.007920070732500
2016-12-16906.00921.00906.00911.006850062578600
2016-12-15893.00916.00885.00901.00139800125877300
2016-12-14890.00890.00876.00887.004950043853000
2016-12-13882.00893.00870.00892.005790051152500
2016-12-12890.00895.00878.00886.004750042104300
2016-12-09871.00880.00864.00879.005840050991200
2016-12-08883.00890.00871.00877.006870060305700
2016-12-07872.00887.00871.00883.005610049386800
2016-12-06879.00882.00867.00871.006590057560600
2016-12-05876.00881.00871.00879.002790024445900
2016-12-02888.00891.00875.00879.006940061165100
2016-12-01899.00920.00890.00894.00124100112420600
2016-11-30887.00897.00881.00894.005000044588200
2016-11-29892.00894.00878.00887.007320064726800
2016-11-28887.00903.00875.00901.005550049380800
2016-11-25897.00914.00883.00887.009140081872400
2016-11-24915.00917.00894.00897.006450058342800
2016-11-22920.00923.00904.00904.007930072342500
2016-11-21924.00935.00920.00928.00149100138220500
2016-11-18890.00916.00879.00913.00224900202156900
2016-11-17838.00875.00837.00872.00159700137482800
2016-11-16850.00850.00835.00845.0011230094661600
2016-11-15830.00850.00830.00850.00120800101917000
2016-11-14805.00830.00805.00822.0010790088593500
2016-11-11807.00820.00799.00805.006110049422900
2016-11-10800.00807.00792.00804.007510060072200
2016-11-09810.00814.00757.00765.0010060078994400
2016-11-08824.00824.00803.00812.003760030543400
2016-11-07811.00826.00808.00821.006460052742800
2016-11-04801.00819.00788.00817.008120065131000
2016-11-02811.00815.00809.00811.006000048691200
2016-11-01819.00828.00809.00826.004830039512400
2016-10-31798.00821.00796.00821.007780063072500
2016-10-28810.00815.00788.00795.00135500108118200
2016-10-27822.00826.00810.00815.007460060796500
2016-10-26841.00843.00820.00826.007770064285800
2016-10-25820.00850.00820.00840.00187100156618900
2016-10-24798.00811.00793.00811.00159600128314900
2016-10-21783.00784.00773.00774.002840022067900
2016-10-20773.00781.00767.00781.003860029992200
2016-10-19790.00791.00761.00773.007370057144500
2016-10-18794.00794.00765.00774.008220064317900
2016-10-17750.00788.00750.00786.00179100138632600
2016-10-14727.00750.00726.00746.0012420091823600
2016-10-13710.00727.00710.00726.008430060742500
2016-10-12708.00710.00705.00708.003700026218100
2016-10-11698.00709.00698.00708.003100021880900
2016-10-07699.00708.00696.00704.006750047373100
2016-10-06694.00700.00693.00698.003140021907800
2016-10-05693.00699.00689.00692.005980041451700
2016-10-04695.00695.00689.00693.004090028265500
2016-10-03686.00695.00686.00695.003380023405700
2016-09-30689.00689.00681.00682.005060034662000
2016-09-29680.00690.00680.00690.003360023031700
2016-09-28680.00681.00669.00679.003210021707800
2016-09-27668.00680.00661.00680.003810025632500
2016-09-26672.00677.00670.00675.002940019803900
2016-09-23659.00673.00659.00673.003520023546900
2016-09-21647.00660.00638.00659.007560048941300
2016-09-20651.00663.00650.00652.002660017417200
2016-09-16647.00653.00646.00651.004490029171700
2016-09-15643.00647.00642.00644.001820011725300
2016-09-14650.00651.00644.00648.005400034968200
2016-09-13660.00663.00651.00653.003380022148900
2016-09-12659.00660.00650.00658.003570023385300
2016-09-09667.00670.00663.00667.004110027398500
2016-09-08677.00680.00672.00677.002120014332300
2016-09-07677.00681.00673.00680.003280022249900
2016-09-06681.00687.00677.00682.004480030523000
2016-09-05688.00696.00682.00682.004520031102400
2016-09-02695.00695.00682.00691.002800019316300
2016-09-01690.00695.00685.00695.003480024033600
2016-08-31670.00684.00670.00684.003330022537700
2016-08-30680.00684.00668.00672.004190028190300
2016-08-29695.00696.00677.00679.002660018236300
2016-08-26695.00695.00686.00686.003550024458300
2016-08-25694.00698.00686.00690.003740025894700
2016-08-24682.00694.00682.00691.003230022223200
2016-08-23662.00688.00655.00681.005580037741500
2016-08-22672.00677.00662.00665.007480050091300
2016-08-19683.00688.00674.00675.003950026826200
2016-08-18687.00694.00677.00679.007910054094200
2016-08-17685.00703.00675.00699.006770047002600
2016-08-16700.00703.00690.00690.005110035577700
2016-08-15708.00735.00701.00705.00153200109679300
2016-08-12685.00700.00685.00700.00268100185553400
2016-08-10633.00658.00626.00655.0014930096934200
2016-08-09623.00628.00613.00628.006610041152700
2016-08-08610.00623.00605.00620.006280038550400
2016-08-05614.00616.00601.00603.002560015542000
2016-08-04616.00616.00604.00614.002900017679400
2016-08-03617.00619.00601.00606.005490033424500
2016-08-02623.00634.00622.00625.003870024277100
2016-08-01633.00639.00619.00630.005570035039600
2016-07-29627.00634.00611.00634.0012300076898400
2016-07-28614.00624.00604.00622.005100031235500
2016-07-27611.00622.00611.00617.006440039733900
2016-07-26612.00612.00601.00603.003040018391000
2016-07-25626.00627.00616.00619.006270039008900
2016-07-22618.00627.00609.00616.005630034668500
2016-07-21630.00630.00618.00622.004290026803800
2016-07-20620.00622.00615.00620.008340051602700
2016-07-19620.00620.00605.00613.0014210087445900
2016-07-15592.00620.00592.00620.00205700125266000
2016-07-14565.00572.00565.00568.002590014712000
2016-07-13578.00580.00567.00571.003760021551300
2016-07-12565.00578.00565.00568.006810038913000
2016-07-11558.00562.00550.00559.005480030581000
2016-07-08543.00550.00535.00540.004880026409900
2016-07-07543.00554.00542.00545.003900021310100
2016-07-06550.00550.00540.00545.003350018242000
2016-07-05557.00561.00554.00557.002190012202200
2016-07-04550.00557.00547.00557.003170017537200
2016-07-01553.00557.00550.00551.002470013652800
2016-06-30553.00554.00540.00543.008590046923900
2016-06-29544.00556.00539.00552.005300029088200
2016-06-28532.00545.00521.00538.005360028644900
2016-06-27531.00539.00528.00535.007820041721000
2016-06-24572.00579.00513.00527.0011650063243800
2016-06-23562.00568.00560.00562.005160029081500
2016-06-22580.00580.00560.00566.004600026103200
2016-06-21571.00582.00566.00581.003910022486800
2016-06-20562.00573.00561.00571.003410019391200
2016-06-17552.00564.00552.00556.006060033833000
2016-06-16572.00573.00551.00552.008880049870500
2016-06-15580.00583.00573.00573.006300036320200
2016-06-14587.00589.00579.00585.005980034915200
2016-06-13611.00611.00586.00587.008010047684200
2016-06-10636.00636.00616.00618.007900049505000
2016-06-09635.00637.00630.00636.004170026464800
2016-06-08624.00635.00623.00635.002470015534900
2016-06-07622.00635.00622.00627.007360046251400
2016-06-06620.00622.00612.00614.007550046526700
2016-06-03633.00646.00633.00633.008350053203500
2016-06-02643.00649.00629.00629.0011350072560000
2016-06-01637.00644.00632.00643.0010320065960600
2016-05-31622.00635.00622.00635.006930043512600
2016-05-30619.00622.00616.00622.004450027545600
2016-05-27606.00613.00603.00612.009550058145300
2016-05-26607.00611.00600.00605.005490033275500
2016-05-25610.00610.00602.00603.004510027336100
2016-05-24599.00602.00590.00596.006120036507700
2016-05-23598.00604.00588.00602.006780040432200
2016-05-20582.00597.00581.00593.008990053096200
2016-05-19574.00584.00574.00577.004690027127300
2016-05-18582.00584.00570.00572.008000046066300
2016-05-17581.00585.00574.00578.005890034013600
2016-05-16566.00579.00566.00575.004010023001600
2016-05-13571.00572.00561.00568.006170035005300
2016-05-12564.00570.00560.00568.009050051215500
2016-05-11580.00584.00562.00564.00295600167928200
2016-05-10586.00600.00572.00594.0012130070836300
2016-05-09585.00589.00578.00582.007830045660300
2016-05-06596.00597.00574.00577.0012320071440600
2016-05-02599.00600.00587.00595.009050053812900
2016-04-28630.00632.00608.00609.0012400076712000
2016-04-27622.00628.00615.00625.0011200069393600
2016-04-26652.00652.00623.00629.0010130064322400
2016-04-25665.00666.00648.00653.006480042550900
2016-04-22651.00662.00646.00655.006830044523300
2016-04-21648.00659.00648.00649.006190040331800
2016-04-20661.00666.00645.00648.005700037243200
2016-04-19649.00657.00645.00657.004650030266200
2016-04-18640.00650.00638.00639.003830024555100
2016-04-15668.00675.00659.00665.004830032196900
2016-04-14654.00668.00646.00668.005460035968000
2016-04-13638.00650.00635.00645.004650029860200
2016-04-12625.00640.00625.00632.004670029604800
2016-04-11641.00641.00621.00632.004760029967500
2016-04-08627.00649.00622.00641.005450034569300
2016-04-07640.00650.00630.00637.006970044566200
2016-04-06620.00640.00615.00634.006700042313500
2016-04-05644.00648.00624.00624.0012390078546500
2016-04-04663.00672.00651.00654.0013840091049400
2016-04-01696.00696.00666.00672.0010510071273600
2016-03-31701.00710.00685.00686.0010550073262700
2016-03-30701.00713.00699.00701.0010230072221300
2016-03-29700.00710.00692.00703.008190057568400
2016-03-28712.00717.00701.00715.0010730076008300
2016-03-25717.00717.00700.00705.0011740082951100
2016-03-24718.00721.00710.00717.009230066053100
2016-03-23721.00727.00716.00724.0010150073305500
2016-03-22712.00722.00708.00720.00160600114922600

   ※ 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