[6279 大証2部] 瑞 光 日足 時系列データ (2008年)

[6279 大証2部] 瑞 光 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-30700.00700.00695.00695.0023001604400
2008-12-29695.00699.00683.00699.001100762600
2008-12-26712.00712.00675.00687.002390016579200
2008-12-25700.00722.00700.00722.00126008930500
2008-12-24700.00700.00695.00700.0071004963400
2008-12-22690.00700.00690.00700.001400979000
2008-12-19705.00710.00700.00700.0019001333500
2008-12-18695.00700.00690.00700.002070014457900
2008-12-17700.00700.00695.00700.0052003639000
2008-12-16701.00701.00700.00700.001000700100
2008-12-15722.00722.00700.00702.0025001792000
2008-12-12700.00700.00695.00700.001400978500
2008-12-11700.00700.00695.00700.00103007201800
2008-12-10710.00710.00690.00690.0016001115500
2008-12-09680.00680.00680.00680.0041002788000
2008-12-08680.00680.00679.00680.001300883900
2008-12-0500
2008-12-04690.00690.00660.00660.0040002677700
2008-12-03690.00690.00690.00690.0010069000
2008-12-02680.00690.00680.00690.0016001089100
2008-12-01700.00700.00700.00700.00400280000
2008-11-28705.00705.00685.00700.0055003856800
2008-11-27650.00650.00645.00645.00500323800
2008-11-26645.00645.00645.00645.00500322500
2008-11-25626.00630.00625.00630.0017001065500
2008-11-21625.00625.00621.00625.0035002186900
2008-11-20630.00630.00625.00625.0039002443900
2008-11-19631.00631.00631.00631.0010063100
2008-11-18635.00635.00625.00631.0031001951100
2008-11-17635.00635.00635.00635.0018001143000
2008-11-14635.00635.00635.00635.00700444500
2008-11-1300
2008-11-1200
2008-11-11633.00633.00621.00631.00300188500
2008-11-10623.00629.00621.00629.00600374500
2008-11-07620.00620.00620.00620.00400248000
2008-11-06620.00620.00620.00620.0021001302000
2008-11-05610.00628.00600.00620.0031001893900
2008-11-04630.00630.00600.00600.00500303000
2008-10-31610.00611.00595.00611.001500912300
2008-10-30620.00620.00590.00610.0026001575200
2008-10-29590.00600.00580.00580.0031001824000
2008-10-28541.00585.00539.00585.0028001553000
2008-10-27570.00570.00541.00541.0051002877000
2008-10-24630.00630.00571.00591.0019001129600
2008-10-23620.00635.00620.00635.00200125500
2008-10-22610.00610.00606.00606.001100669500
2008-10-21620.00620.00620.00620.001600992000
2008-10-20632.00632.00594.00601.00700421000
2008-10-17601.00625.00601.00625.0054003349900
2008-10-16550.00590.00550.00590.001500845000
2008-10-15650.00650.00555.00570.0058003452200
2008-10-14648.00675.00640.00640.0043002803900
2008-10-10555.00638.00550.00638.0074004183800
2008-10-09611.00635.00611.00635.0034002099900
2008-10-08630.00631.00610.00611.0038002384900
2008-10-07620.00660.00620.00660.0045002884100
2008-10-06700.00704.00690.00700.0046003216400
2008-10-03711.00731.00710.00710.0019001367400
2008-10-0200
2008-10-01720.00722.00717.00720.00900648100
2008-09-30742.00742.00740.00740.001100816000
2008-09-29760.00760.00736.00736.001300981000
2008-09-26738.00738.00728.00730.0015001100700
2008-09-25726.00726.00726.00726.00500363000
2008-09-24720.00726.00720.00726.0055003961600
2008-09-22730.00732.00721.00721.001300944600
2008-09-19725.00730.00718.00730.0021001523300
2008-09-18744.00744.00705.00705.0015001078900
2008-09-17759.00759.00746.00754.001200905100
2008-09-16724.00745.00723.00745.0019001380800
2008-09-12760.00760.00758.00758.00400303800
2008-09-1100
2008-09-1000
2008-09-0900
2008-09-08732.00761.00732.00761.001200909200
2008-09-0500
2008-09-0400
2008-09-03742.00742.00742.00742.00800593600
2008-09-0200
2008-09-01768.00768.00768.00768.0010076800
2008-08-29750.00770.00745.00770.0015001127500
2008-08-28739.00750.00739.00750.00300222900
2008-08-27730.00730.00720.00730.0015001089300
2008-08-26750.00750.00731.00745.00900662800
2008-08-25769.00769.00759.00759.00500381500
2008-08-2200
2008-08-21760.00770.00759.00770.00800611900
2008-08-2000
2008-08-19755.00755.00755.00755.0010075500
2008-08-18791.00791.00746.00755.0032002458100
2008-08-15793.00800.00793.00796.0045003583800
2008-08-14802.00816.00800.00808.00900728600
2008-08-13816.00816.00816.00816.00300244800
2008-08-12797.00797.00796.00796.00200159300
2008-08-11802.00810.00802.00803.00900723100
2008-08-08807.00807.00806.00806.00500403200
2008-08-07810.00810.00810.00810.00400324000
2008-08-06803.00808.00800.00802.0027002166500
2008-08-05804.00820.00804.00820.0013001054900
2008-08-04820.00835.00809.00809.0018001468800
2008-08-01820.00820.00820.00820.00800656000
2008-07-31889.00889.00820.00820.006190054965900
2008-07-30788.00789.00785.00789.001000787900
2008-07-29783.00783.00777.00780.00700547200
2008-07-28788.00788.00774.00774.00300233600
2008-07-25776.00780.00776.00780.00200155600
2008-07-24780.00780.00774.00774.0023001788500
2008-07-23798.00798.00780.00780.0020001577700
2008-07-22798.00798.00798.00798.0010079800
2008-07-18790.00800.00788.00798.0019001515200
2008-07-17788.00790.00780.00790.0022001733800
2008-07-16786.00786.00775.00777.00700547100
2008-07-15824.00824.00786.00786.0028002273500
2008-07-14800.00800.00796.00796.00600479600
2008-07-11796.00796.00793.00793.00200158900
2008-07-10787.00797.00786.00797.00300237000
2008-07-09800.00800.00800.00800.00300240000
2008-07-08777.00799.00777.00799.00900711300
2008-07-07773.00775.00773.00775.00300232100
2008-07-04800.00800.00772.00775.0013001031900
2008-07-0300
2008-07-02771.00785.00771.00785.00126009820500
2008-07-01775.00786.00770.00786.0031002406900
2008-06-30839.00839.00815.00815.0039003241200
2008-06-27801.00811.00800.00801.0037002974000
2008-06-26832.00832.00820.00831.001200994300
2008-06-2500
2008-06-2400
2008-06-23845.00845.00840.00840.0018001517700
2008-06-20846.00846.00845.00845.00300253600
2008-06-19850.00850.00846.00846.00400339200
2008-06-18840.00850.00835.00845.0014001180400
2008-06-17830.00838.00830.00838.0046003819500
2008-06-16850.00860.00850.00850.0018001536500
2008-06-13847.00850.00847.00850.0013001104400
2008-06-12848.00848.00837.00846.00600505200
2008-06-11860.00860.00846.00846.0025002141600
2008-06-10856.00876.00856.00876.0015001292200
2008-06-09859.00874.00850.00874.0015001288700
2008-06-06849.00860.00840.00860.0025002141200
2008-06-05845.00845.00835.00835.00200168000
2008-06-04829.00835.00829.00835.00600500400
2008-06-03820.00840.00820.00821.0078006451200
2008-06-02838.00840.00838.00840.001000839000
2008-05-30846.00846.00831.00831.0032002704200
2008-05-29825.00829.00822.00822.001200988500
2008-05-28822.00830.00815.00815.0042003454200
2008-05-27840.00840.00835.00835.00200167500
2008-05-26840.00843.00840.00840.00700588600
2008-05-23850.00850.00831.00831.0014001187100
2008-05-22820.00850.00820.00830.0019001591900
2008-05-21840.00840.00820.00830.0021001734800
2008-05-20860.00860.00830.00840.00800676000
2008-05-19856.00856.00848.00848.0017001445400
2008-05-16850.00875.00850.00865.0020001714100
2008-05-15850.00850.00849.00850.0034002889900
2008-05-14848.00848.00830.00830.001100923900
2008-05-13817.00837.00815.00828.0021001725900
2008-05-12811.00827.00811.00815.0017001385400
2008-05-09805.00811.00805.00805.0048003872900
2008-05-08799.00802.00798.00801.00800639200
2008-05-07794.00809.00785.00809.0015001194500
2008-05-02790.00795.00789.00795.00800632600
2008-05-01773.00795.00773.00795.0016001247400
2008-04-30790.00790.00771.00771.0043003357600
2008-04-28797.00798.00772.00789.0013001012600
2008-04-25784.00785.00765.00767.0032002472200
2008-04-24794.00794.00774.00784.0039003052300
2008-04-23804.00804.00774.00774.0033002572400
2008-04-22810.00810.00805.00805.001100887300
2008-04-21795.00812.00780.00808.0029002306000
2008-04-18772.00790.00772.00773.0028002194900
2008-04-17755.00771.00755.00769.001000767500
2008-04-16757.00770.00750.00750.0035002648400
2008-04-15775.00777.00775.00776.00400310300
2008-04-14755.00768.00755.00768.00300227800
2008-04-11750.00750.00750.00750.001300975000
2008-04-10756.00756.00732.00742.0038002823700
2008-04-09766.00777.00766.00776.00700541600
2008-04-08777.00779.00772.00772.0034002635800
2008-04-07778.00801.00772.00779.0034002645400
2008-04-04778.00805.00775.00777.0074005812800
2008-04-03744.00775.00744.00775.0021001595800
2008-04-02734.00735.00734.00735.001100808400
2008-04-01726.00726.00724.00724.00300217600
2008-03-31730.00730.00726.00726.0014001021600
2008-03-28730.00730.00727.00727.0028002041000
2008-03-27735.00740.00735.00740.00700516900
2008-03-26722.00732.00722.00732.00600434200
2008-03-25721.00721.00721.00721.0010072100
2008-03-24720.00730.00720.00721.0029002096300
2008-03-21722.00725.00719.00721.0034002450800
2008-03-19730.00740.00722.00722.0021001538000
2008-03-18720.00745.00710.00720.00128009319300
2008-03-17730.00730.00715.00715.0039002823300
2008-03-14730.00730.00730.00730.00200146000
2008-03-13740.00740.00730.00730.00700513500
2008-03-1200
2008-03-11722.00745.00722.00745.00800589100
2008-03-10772.00772.00720.00720.0016001182700
2008-03-07744.00744.00743.00743.001000743200
2008-03-0600
2008-03-05749.00750.00749.00750.00500374900
2008-03-04749.00749.00749.00749.0010074900
2008-03-03737.00737.00726.00726.0023001688800
2008-02-29766.00766.00750.00750.0028002121100
2008-02-28755.00770.00755.00756.00900684900
2008-02-27770.00770.00765.00765.00500384500
2008-02-26752.00765.00752.00765.00300228200
2008-02-25745.00752.00745.00752.00400299900
2008-02-22743.00760.00732.00732.0028002074900
2008-02-21740.00759.00740.00746.0014001044600
2008-02-20735.00740.00735.00740.0056004118000
2008-02-19732.00742.00731.00735.0069005061700
2008-02-18759.00762.00743.00762.0035002657500
2008-02-15743.00759.00739.00759.0065004810100
2008-02-14771.00771.00743.00743.00700528300
2008-02-1300
2008-02-12728.00748.00728.00731.0068005016200
2008-02-08753.00753.00740.00741.0045003351400
2008-02-07759.00759.00752.00755.0022001660400
2008-02-06758.00768.00753.00768.0023001741400
2008-02-05774.00774.00768.00768.00600463800
2008-02-04765.00800.00755.00756.0039003059000
2008-02-01755.00755.00755.00755.00600453000
2008-01-31772.00775.00746.00752.0045003436700
2008-01-30751.00770.00751.00765.001000759900
2008-01-29736.00759.00736.00751.00500376400
2008-01-28740.00760.00740.00750.001100824000
2008-01-25717.00750.00717.00732.0058004229200
2008-01-24725.00738.00712.00712.0036002599200
2008-01-23749.00765.00703.00715.0041003018100
2008-01-22805.00805.00749.00749.0067005200900
2008-01-21839.00839.00821.00830.0013001080200
2008-01-18833.00835.00830.00830.0015001249100
2008-01-17831.00831.00821.00826.001200989900
2008-01-16849.00849.00831.00831.0075006313500
2008-01-15869.00869.00848.00849.0043003672000
2008-01-11852.00852.00849.00849.0052004423400
2008-01-10852.00853.00852.00852.0075006390100
2008-01-09849.00850.00845.00850.00400339300
2008-01-08850.00850.00849.00849.00600509700
2008-01-07852.00852.00841.00841.00500424800
2008-01-04837.00849.00833.00849.0045003754700

   ※ 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