[6279 大証2部] 瑞 光 日足 時系列データ

[6279 大証2部] 瑞 光 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-126800.006850.006800.006850.001100075067000
2013-07-116760.006900.006690.006790.0028800195976000
2013-07-106830.006830.006720.006750.001030069814000
2013-07-096840.006920.006660.006840.001470099937000
2013-07-086970.006980.006790.006830.0019700136047000
2013-07-056890.006920.006800.006840.0017400119446000
2013-07-046930.006940.006720.006800.0014700100121000
2013-07-036940.007010.006820.006940.0025900179081000
2013-07-027000.007080.006860.006950.0040200280407000
2013-07-016730.006940.006730.006910.0031500215244000
2013-06-286800.006850.006700.006790.0026000176320000
2013-06-276410.006680.006240.006550.0039100255261000
2013-06-266990.007030.006410.006410.0053100358475000
2013-06-257130.007130.006720.006870.0068800472986000
2013-06-247500.007550.007090.007250.00111200816512000
2013-06-216720.007270.006660.007200.0097400668453000
2013-06-207200.007370.007130.007190.0033100238209000
2013-06-197500.007500.007000.007300.0068700502862000
2013-06-186900.007100.006860.006950.0050000348341000
2013-06-176670.006880.006670.006830.0050600342840000
2013-06-146500.006540.006360.006470.0036000232881000
2013-06-136010.006350.006000.006200.0022700139883000
2013-06-125960.006280.005950.006170.0025400154542000
2013-06-116250.006400.006200.006240.0028700180275000
2013-06-105950.006250.005880.006060.0051200310034000
2013-06-075650.005950.005350.005350.0092100508340000
2013-06-066600.006640.006210.006350.0035500229149000
2013-06-056870.007050.006700.006740.0020400140678000
2013-06-046690.006900.006420.006880.0027800185288000
2013-06-036740.007000.006620.006720.0030400207733000
2013-05-316780.006850.006500.006770.0046500310073000
2013-05-306820.006900.006600.006750.0016000108181000
2013-05-296890.007120.006860.007010.0017600122885000
2013-05-286620.006970.006590.006860.0018900127341000
2013-05-276780.006960.006600.006690.0019900133924000
2013-05-246660.006990.006600.006980.0038700263278000
2013-05-237160.007250.006600.006610.0058800405495000
2013-05-227570.007570.007220.007350.0019300142254000
2013-05-217800.007800.007490.007600.0019900152177000
2013-05-207750.007770.007650.007700.0026300203259000
2013-05-177350.007670.007270.007580.0035600267687000
2013-05-167630.007750.007050.007380.0053100390541000
2013-05-157900.007910.007250.007590.0044500338293000
2013-05-147960.008030.007840.007840.0027900220810000
2013-05-137800.008020.007800.007960.0029100230642000
2013-05-108100.008100.007810.007850.0026800213108000
2013-05-098150.008150.007900.007960.0030600245225000
2013-05-088140.008300.007810.007940.0054200437484000
2013-05-078120.008300.007940.008130.0048500393107000
2013-05-027650.007770.007590.007770.0025100192729000
2013-05-017570.007930.007570.007680.0054300420938000
2013-04-307410.007810.007390.007700.0040000307193000
2013-04-267610.007640.007500.007600.0035700269576000
2013-04-257550.007730.007450.007730.0061000460069000
2013-04-247790.007830.007580.007660.0048500374620000
2013-04-237750.007940.007560.007800.0080800624225000
2013-04-227790.007870.007370.007760.00109600836633000
2013-04-197130.007480.007100.007370.0092900678386000
2013-04-186850.007200.006800.006970.0078500550605000
2013-04-176780.006930.006750.006870.0042500291754000
2013-04-166640.006780.006560.006750.0038700258478000
2013-04-156810.006930.006770.006800.0051400351539000
2013-04-126360.006950.006350.006910.0093400622485000
2013-04-116270.006470.006230.006380.0038400243197000
2013-04-106320.006400.006250.006270.0029200184284000
2013-04-096680.006680.006230.006420.0049000315704000
2013-04-086450.006700.006350.006430.00124500806123000
2013-04-056890.006890.005700.005710.0088400577020000
2013-04-046250.006780.006230.006700.0065000428529000
2013-04-036440.006620.006350.006500.0066800434521000
2013-04-025600.006280.005300.006280.00101700589245000
2013-04-016330.006380.005740.005880.0080800484642000
2013-03-296650.006650.006290.006410.0037900243622000
2013-03-286800.006800.006390.006660.0053200349500000
2013-03-276570.006810.006570.006800.0038100256358000
2013-03-266290.006860.006280.006500.0056400369569000
2013-03-256700.006700.006260.006390.0079200510074000
2013-03-227160.007160.006780.006840.0075800525364000
2013-03-216560.007260.006560.007190.00118100812713000
2013-03-195810.006280.005810.006260.0085000512512000
2013-03-185450.006110.005440.005810.0083800481952000
2013-03-155480.005480.005350.005450.0047000254813000
2013-03-145300.005390.005290.005300.0024500130460000
2013-03-135330.005460.005210.005300.0037200198081000
2013-03-125300.005350.005190.005260.0029300154558000
2013-03-115200.005400.005150.005250.0044300233468000
2013-03-085100.005170.005000.005080.0043800223125000
2013-03-075170.005200.004810.005180.0056500286543000
2013-03-064720.005200.004650.005090.0065600320376000
2013-03-054430.004680.004365.004580.0076400345669000
2013-03-044180.004230.004050.004220.0038300159108000
2013-03-014110.004165.004100.004120.00970040096500
2013-02-284180.004200.004115.004135.001570065375500
2013-02-274135.004140.004000.004140.0031500128047500
2013-02-264100.004200.004100.004145.0027300113628500
2013-02-254185.004220.004155.004215.0024100101043500
2013-02-224175.004230.004045.004180.0048500202586500
2013-02-213955.004240.003955.004220.0050900209136500
2013-02-203745.004080.003745.004000.0074000290999500
2013-02-193660.003730.003615.003720.001260046363500
2013-02-183700.003700.003635.003665.001130041564000
2013-02-153785.003790.003580.003665.0031500115316000
2013-02-143675.003780.003665.003775.001830068011500
2013-02-133830.003830.003580.003640.0027500101842500
2013-02-123730.003850.003690.003740.001940073290500
2013-02-083780.003780.003705.003720.00910034004500
2013-02-073785.003815.003705.003740.001140042883500
2013-02-063720.003820.003700.003765.001660062255500
2013-02-053555.003725.003555.003650.0027800100707000
2013-02-043840.003840.003680.003705.0028200106375500
2013-02-013850.003850.003770.003820.0031400120031000
2013-01-313710.003950.003680.003850.0029500111038000
2013-01-303550.003690.003515.003660.002120076515000
2013-01-293580.003595.003500.003510.002290081480500
2013-01-283410.003580.003400.003580.0035800125207000
2013-01-253385.003480.003325.003325.002190074517500
2013-01-243245.003345.003240.003345.002930096359000
2013-01-233210.003240.003150.003240.001590050762500
2013-01-223250.003250.003150.003245.001900060963000
2013-01-213035.003210.003005.003195.002610081401000
2013-01-183020.003040.003000.003030.001730052263500
2013-01-173045.003045.002945.002989.001410042170500
2013-01-163050.003080.002985.003020.001950058926400
2013-01-153090.003090.002985.003040.002610079457500
2013-01-113060.003070.002901.003070.0034700104762500
2013-01-103120.003160.003060.003080.002440075905500
2013-01-093105.003125.003040.003105.002420074679000
2013-01-083140.003140.003055.003120.003110096320000
2013-01-073000.003140.002970.003140.0053900162555800
2013-01-042880.002950.002864.002916.0043200125470200
2012-12-282810.002863.002802.002844.003200090699500
2012-12-272750.002810.002750.002791.0038600107619300
2012-12-262700.002750.002640.002710.003570096353200
2012-12-252850.002850.002712.002745.0065100181969600
2012-12-212470.002898.002455.002772.0079000205533800
2012-12-202539.002539.002451.002519.002240055918900
2012-12-192600.002607.002480.002510.003190080954900
2012-12-182430.002570.002400.002556.0050300125651600
2012-12-172365.002420.002350.002380.0044500106024400
2012-12-142273.002295.002259.002280.003590081726900
2012-12-132228.002230.002200.002215.001040022981000
2012-12-122200.002225.002152.002225.001370029957300
2012-12-112201.002226.002176.002225.001280028195200
2012-12-102240.002267.002231.002231.001680037736800
2012-12-072182.002249.002145.002238.001720037671400
2012-12-062154.002185.002142.002173.001060022927400
2012-12-052176.002215.002150.002152.001000021766200
2012-12-042162.002212.002105.002205.002270049054200
2012-12-032250.002256.002186.002188.001630036236400
2012-11-302300.002310.002187.002256.003590081036500
2012-11-292200.002260.002199.002255.0048900109205100
2012-11-282060.002180.002050.002169.0051900110038300
2012-11-272003.002075.002003.002070.004090083636500
2012-11-261928.002029.001928.002003.004180082696900
2012-11-221899.001900.001880.001898.001020019300700
2012-11-211871.001889.001870.001886.0014002627500
2012-11-201889.001889.001883.001885.0049009242400
2012-11-191852.001897.001852.001883.0048008970800
2012-11-161866.001878.001850.001852.003800070407900
2012-11-151856.001878.001851.001876.0029005405900
2012-11-141840.001858.001840.001856.00830015358000
2012-11-131878.001878.001840.001840.0043007974500
2012-11-121887.001887.001858.001882.0013002430100
2012-11-091885.001890.001845.001890.00700013050000
2012-11-081885.001898.001881.001895.0045008492100
2012-11-071900.001909.001870.001896.001370025962900
2012-11-061864.001930.001864.001909.002510047787500
2012-11-051855.001860.001850.001860.0052009644900
2012-11-021843.001849.001823.001841.001430026209400
2012-11-011834.001848.001812.001841.00930016982700
2012-10-311840.001840.001821.001832.002000036555800
2012-10-301839.001849.001832.001832.00740013618600
2012-10-291854.001865.001840.001856.001600029706700
2012-10-261864.001864.001851.001854.0045008362400
2012-10-251864.001864.001840.001840.001040019340700
2012-10-241858.001865.001830.001864.00690012829800
2012-10-231858.001865.001858.001864.00580010805100
2012-10-221840.001858.001832.001858.0017003129600
2012-10-191840.001860.001834.001849.002200040699100
2012-10-181851.001860.001830.001847.00810014964800
2012-10-171847.001865.001833.001833.001520028126900
2012-10-161847.001860.001837.001837.00860015876000
2012-10-151847.001865.001844.001850.00680012589900
2012-10-121845.001849.001831.001844.00750013826100
2012-10-111847.001847.001806.001835.0050009148100
2012-10-101847.001860.001835.001840.002670049377000
2012-10-091845.001856.001835.001835.00990018277600
2012-10-051828.001847.001811.001830.00580010643500
2012-10-041805.001830.001800.001805.00930016774600
2012-10-031855.001855.001803.001803.001370024991900
2012-10-021851.001857.001843.001850.00900016653400
2012-10-011890.001890.001840.001850.001280023865300
2012-09-281811.001818.001810.001818.00670012144300
2012-09-271846.001846.001810.001820.0042007652100
2012-09-261820.001859.001802.001821.001090020007100
2012-09-251850.001850.001800.001820.003720068094200
2012-09-241856.001880.001855.001860.001290024037800
2012-09-211861.001880.001860.001870.001690031485900
2012-09-201885.001885.001863.001863.0027005051400
2012-09-191886.001900.001870.001885.0023004345100
2012-09-181909.001909.001865.001865.0045008510400
2012-09-141900.001916.001895.001905.0033006278800
2012-09-131890.001891.001880.001880.009001696200
2012-09-121861.001890.001860.001890.0045008408600
2012-09-111862.001862.001860.001860.00610011350400
2012-09-101870.001881.001862.001865.0015002801800
2012-09-071897.001897.001860.001881.0019003549000
2012-09-061866.001900.001860.001860.0034006342300
2012-09-051867.001880.001866.001866.0016002991100
2012-09-041881.001890.001880.001890.0026004900600
2012-09-031918.001918.001903.001905.0015002862800
2012-08-311874.001928.001874.001913.0041007825400
2012-08-301881.001891.001866.001874.0017003193500
2012-08-291880.001910.001879.001910.0010001889700
2012-08-281880.001901.001860.001880.00740013880800
2012-08-271930.001950.001919.001920.002070040115900
2012-08-241855.001900.001855.001895.00580010885100
2012-08-231870.001880.001860.001861.00730013599600
2012-08-221871.001890.001860.001890.0045008406200
2012-08-211900.001918.001880.001900.001110021038400
2012-08-201910.001926.001900.001910.00690013174700
2012-08-171940.001944.001880.001920.00980018817900
2012-08-161862.001918.001862.001918.0052009827100
2012-08-151860.001886.001860.001880.0038007107400
2012-08-141852.001866.001852.001855.0028005201500
2012-08-131850.001854.001843.001854.00400739000
2012-08-101860.001886.001846.001850.0020003723800
2012-08-091847.001890.001847.001875.0048008957000
2012-08-081788.001837.001786.001837.0051009224200
2012-08-071770.001789.001750.001789.00880015483300
2012-08-061803.001803.001770.001770.001030018416000
2012-08-031806.001809.001802.001805.0017003065400
2012-08-021820.001823.001803.001806.001140020626300
2012-08-011827.001832.001823.001823.00550010040500
2012-07-311821.001834.001820.001827.00970017677600
2012-07-301873.001874.001825.001834.00590011013700
2012-07-271873.001873.001852.001873.0027005047000
2012-07-261850.001870.001800.001836.001520028000400
2012-07-251874.001879.001850.001850.001460027312300
2012-07-241867.001901.001867.001874.0038007139800
2012-07-231903.001904.001890.001897.0050009498700
2012-07-201909.001909.001900.001906.0045008559300
2012-07-191901.001917.001896.001900.0044008386400
2012-07-181907.001913.001900.001911.00710013525500
2012-07-171908.001909.001899.001907.0028005334400
2012-07-131908.001908.001888.001907.0042007983500
2012-07-121867.001913.001854.001908.001360025482200
2012-07-111901.001902.001854.001867.001600030107100
2012-07-101930.001938.001916.001938.0044008485200
2012-07-091975.001975.001915.001938.00810015787100

   ※ 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