[6279 東証2部] 瑞光 日足 時系列データ

[6279 東証2部] 瑞光 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173830.003830.003800.003800.00580022053500
2017-11-163810.003860.003805.003815.00270010325000
2017-11-153855.003855.003810.003810.00550021068000
2017-11-143820.003975.003820.003880.00850033081500
2017-11-133830.003910.003810.003825.00670025858500
2017-11-103855.003885.003855.003875.00340013155000
2017-11-093850.003885.003850.003875.001380053341000
2017-11-083840.003845.003825.003845.0024009208000
2017-11-073835.003845.003830.003840.00410015735500
2017-11-063840.003840.003825.003835.00400015339000
2017-11-023810.003840.003800.003840.00980037492500
2017-11-013820.003830.003795.003810.00290011073500
2017-10-313800.003830.003795.003820.00510019495000
2017-10-303820.003830.003805.003825.00390014898000
2017-10-273810.003820.003795.003820.00310011803500
2017-10-263800.003800.003750.003800.00620023402000
2017-10-253800.003815.003775.003805.0022008351000
2017-10-243770.003800.003770.003800.00360013634000
2017-10-233810.003820.003795.003795.00270010279500
2017-10-203765.003835.003765.003805.001220046383000
2017-10-193765.003800.003750.003765.002100079178500
2017-10-183770.003775.003760.003770.00270010168500
2017-10-173780.003780.003755.003770.00430016163000
2017-10-163780.003780.003760.003770.00360013583500
2017-10-133760.003785.003755.003770.00370013950000
2017-10-123775.003780.003755.003765.00410015459500
2017-10-113745.003775.003745.003775.00620023294500
2017-10-103780.003795.003750.003765.00410015457500
2017-10-063785.003785.003775.003780.0018006798500
2017-10-053780.003790.003770.003790.00510019277000
2017-10-043780.003780.003755.003780.00420015839000
2017-10-033810.003825.003750.003780.002230084469000
2017-10-023780.003800.003775.003790.00970036772000
2017-09-293765.003785.003765.003775.00500018844500
2017-09-283775.003800.003775.003775.00600022686000
2017-09-273770.003775.003760.003775.0019007160000
2017-09-263750.003765.003745.003765.00360013506500
2017-09-253745.003765.003745.003750.0026009766000
2017-09-223750.003755.003740.003750.00340012746500
2017-09-213760.003760.003750.003750.00490018392000
2017-09-203755.003765.003740.003760.00370013892500
2017-09-193740.003760.003735.003740.00840031476500
2017-09-153755.003775.003740.003740.00720027009500
2017-09-143760.003770.003745.003750.00580021784000
2017-09-133790.003800.003750.003755.001600060270500
2017-09-123800.003800.003760.003760.00610023045500
2017-09-113775.003800.003770.003785.001100041696000
2017-09-083785.003800.003770.003770.0022008318000
2017-09-073825.003825.003785.003785.00310011765000
2017-09-063780.003815.003780.003800.00370014042000
2017-09-053870.003870.003810.003810.00430016498500
2017-09-043880.003880.003850.003850.00280010831000
2017-09-013885.003885.003880.003880.005001942000
2017-08-313855.003895.003855.003875.00300011618000
2017-08-303860.003885.003860.003885.0018006989000
2017-08-293880.003890.003860.003865.0020007744000
2017-08-283825.003895.003825.003860.0012004630500
2017-08-253825.003840.003810.003825.0025009552000
2017-08-243840.003855.003835.003850.0017006539000
2017-08-233845.003865.003815.003840.00280010763000
2017-08-223930.003930.003780.003850.001190045644500
2017-08-213905.003915.003900.003910.0023008979500
2017-08-183880.003915.003880.003905.0016006230500
2017-08-173920.003930.003915.003930.00420016463000
2017-08-163930.003950.003905.003925.0023009024500
2017-08-153920.003950.003910.003945.001190046866500
2017-08-143940.003940.003880.003920.0021008203000
2017-08-103885.003940.003855.003935.00570022267500
2017-08-093925.003925.003885.003900.00260010150500
2017-08-083920.003920.003910.003910.0013005095000
2017-08-073900.003920.003900.003900.00260010159500
2017-08-043900.003900.003895.003900.007002729500
2017-08-033900.003910.003900.003905.007002735000
2017-08-023900.003900.003900.003900.003001170000
2017-08-013895.003915.003875.003880.00310012069000
2017-07-313950.003970.003890.003890.00390015355500
2017-07-283960.003970.003950.003970.0018007131500
2017-07-273970.003970.003955.003955.006002377000
2017-07-263955.003970.003955.003970.004001585500
2017-07-253955.003955.003930.003955.009003552000
2017-07-243955.003955.003955.003955.008003164000
2017-07-213960.003980.003960.003960.0017006745000
2017-07-203970.003990.003955.003960.00280011115500
2017-07-193970.003970.003960.003970.0015005948000
2017-07-183995.003995.003970.003970.0016006365500
2017-07-143955.003995.003955.003985.0016006361500
2017-07-133965.004000.003960.003975.0018007154500
2017-07-123980.003980.003950.003965.00300011875000
2017-07-113980.003980.003960.003980.0021008335500
2017-07-103950.004000.003930.003995.0025009924000
2017-07-073975.003975.003960.003975.008003174500
2017-07-063955.003985.003955.003985.009003574500
2017-07-053930.003950.003905.003945.0022008654500
2017-07-043935.003935.003900.003930.00270010544000
2017-07-033940.003940.003925.003935.0018007081000
2017-06-303935.003970.003915.003940.00810031960000
2017-06-293920.003935.003890.003900.00640024998000
2017-06-283900.003950.003895.003920.001250049041000
2017-06-273780.003920.003775.003890.0032400124438000
2017-06-264030.004030.003980.003990.00340013608500
2017-06-234000.004040.004000.004010.00360014465000
2017-06-223935.004045.003930.004025.001110044144000
2017-06-213900.003900.003885.003895.0020007792000
2017-06-203885.003950.003885.003900.00560021930000
2017-06-193880.003925.003880.003910.0022008555500
2017-06-163930.003980.003880.003880.00470018430000
2017-06-153900.003995.003870.003955.001260049138500
2017-06-143960.003960.003935.003935.0016006322000
2017-06-133970.003995.003960.003960.0015005960000
2017-06-123920.003995.003920.003960.00420016644000
2017-06-094020.004025.003980.003980.0017006820000
2017-06-084065.004075.004030.004035.00590023941500
2017-06-073925.004070.003920.004050.00780031263000
2017-06-064020.004020.003930.003990.00660026242500
2017-06-054000.004090.004000.004040.00900036395000
2017-06-024025.004050.003975.004040.001620065074500
2017-06-013880.003995.003860.003955.002070081192500
2017-05-313850.003850.003830.003845.00400015382500
2017-05-303840.003840.003820.003835.0014005360500
2017-05-293840.003865.003830.003840.00450017339000
2017-05-263850.003850.003800.003805.00950036253000
2017-05-253860.003865.003850.003850.0020007714000
2017-05-243845.003865.003835.003860.0017006549000
2017-05-233865.003865.003835.003845.0018006927500
2017-05-223885.003885.003845.003845.00340013173500
2017-05-193800.003850.003800.003845.00750028735500
2017-05-183780.003900.003765.003790.001380052594000
2017-05-173850.003850.003790.003795.001780067676000
2017-05-163820.003865.003820.003850.00380014605500
2017-05-153835.003855.003790.003800.001670063586500
2017-05-123830.003840.003830.003830.00590022601500
2017-05-113850.003860.003825.003830.001150044184500
2017-05-103840.003855.003820.003835.00660025334000
2017-05-093880.003880.003830.003830.001740066891500
2017-05-083900.003900.003840.003840.001100042445000
2017-05-023840.003880.003820.003830.00700026909500
2017-05-013865.003865.003815.003820.001570060178000
2017-04-283885.003900.003860.003860.00590022895000
2017-04-273895.003910.003880.003880.00380014791000
2017-04-263900.003925.003880.003905.00380014826500
2017-04-253910.003935.003865.003900.00410015989500
2017-04-243915.003945.003905.003910.00290011360000
2017-04-213945.003945.003900.003905.0020007843500
2017-04-203880.003940.003880.003930.00540021236500
2017-04-193880.003940.003875.003875.00440017158500
2017-04-183960.003960.003890.003900.00560021955000
2017-04-173940.003945.003865.003920.00620024215000
2017-04-143915.003950.003885.003940.00570022387500
2017-04-133825.003960.003825.003905.001830071505000
2017-04-123890.003890.003825.003825.00840032333000
2017-04-113895.003900.003855.003875.00320012381500
2017-04-103800.003965.003800.003895.001450055589500
2017-04-073920.003970.003895.003900.001210047450500
2017-04-063985.004000.003920.003920.001530060473000
2017-04-054050.004055.003985.004000.00300012049500
2017-04-044040.004060.003990.004035.00400016098500
2017-04-034050.004070.004040.004040.00340013786000
2017-03-314085.004090.004080.004080.0014005717500
2017-03-304120.004125.004085.004090.0016006579000
2017-03-294100.004135.004100.004105.00490020144000
2017-03-284115.004115.004070.004100.0011004502000
2017-03-274070.004085.004060.004070.0013005290000
2017-03-244075.004075.004060.004060.003001221000
2017-03-234030.004080.004020.004050.00300012136000
2017-03-224095.004115.004035.004050.00800032645000
2017-03-214170.004175.004125.004135.00420017426000
2017-03-174115.004175.004115.004175.00240010000000
2017-03-164185.004185.004130.004145.00590024631000
2017-03-154105.004130.004105.004115.0018007408000
2017-03-144120.004120.004110.004110.009003707000
2017-03-134115.004140.004105.004105.0015006180500
2017-03-104095.004115.004095.004100.0017006967000
2017-03-094075.004090.004060.004090.00280011417500
2017-03-084100.004110.004090.004090.0022009007500
2017-03-074100.004115.004090.004100.0015006152000
2017-03-064115.004115.004080.004080.0015006128000
2017-03-034095.004115.004095.004115.008003287500
2017-03-024150.004150.004095.004100.00490020165000
2017-03-014145.004145.004145.004145.00200829000
2017-02-284145.004145.004105.004145.0010004138500
2017-02-274120.004135.004115.004130.0014005775000
2017-02-244125.004170.004125.004145.0013005396000
2017-02-234155.004200.004150.004165.00310012910500
2017-02-224190.004195.004155.004190.00260010862500
2017-02-214195.004195.004160.004190.006002507500
2017-02-204210.004210.004185.004200.00330013827500
2017-02-174215.004240.004205.004210.0021008862500
2017-02-164255.004255.004235.004235.00380016154500
2017-02-154195.004210.004195.004210.002370099571500
2017-02-144190.004195.004185.004195.008003352000
2017-02-134175.004195.004150.004170.0023009596500
2017-02-104145.004190.004145.004180.00310012918000
2017-02-094180.004205.004150.004150.0017007079500
2017-02-084160.004190.004145.004190.0016006662000
2017-02-074230.004230.004160.004160.0020008349000
2017-02-064175.004230.004175.004230.00420017705500
2017-02-034180.004205.004170.004205.00280011741000
2017-02-024180.004220.004180.004185.00330013813500
2017-02-014180.004225.004180.004225.00320013440000
2017-01-314185.004215.004165.004180.00280011735500
2017-01-304205.004220.004075.004205.00500020899000
2017-01-274245.004245.004145.004210.0023009678000
2017-01-264240.004250.004205.004245.00620026239000
2017-01-254160.004250.004160.004210.001200050407500
2017-01-244050.004175.004050.004160.001280052658000
2017-01-234055.004095.004030.004050.0021008539500
2017-01-204090.004090.004045.004055.00280011384500
2017-01-194050.004090.004050.004080.00380015460500
2017-01-184015.004065.003995.004050.00570022934500
2017-01-174070.004070.004015.004015.00370014955000
2017-01-164045.004100.004030.004050.0021008521500
2017-01-134060.004115.004060.004095.00850034641000
2017-01-124120.004120.004075.004085.00400016395500
2017-01-114100.004130.004095.004115.00770031644500
2017-01-104035.004100.003995.004090.001800073135000
2017-01-064100.004140.004020.004030.001330054261500
2017-01-054160.004170.004085.004105.00800033058000
2017-01-044110.004150.004065.004130.001220050208500
2016-12-304015.004220.003940.004130.0024700100602000
2016-12-293920.004015.003890.004015.001440056825500
2016-12-283955.003980.003885.003920.002320091155500
2016-12-273860.003935.003860.003935.0036500142781000
2016-12-263755.003920.003730.003855.00109300417039000
2016-12-224290.004295.004235.004255.001160049604500
2016-12-214300.004300.004250.004265.00460019635500
2016-12-204360.004375.004245.004300.0023400100658500
2016-12-194300.004425.004295.004400.0025100109696500
2016-12-164285.004345.004270.004300.001300055852500
2016-12-154245.004300.004230.004250.001320056180000
2016-12-144235.004260.004190.004255.00530022399000
2016-12-134210.004260.004210.004235.0021008900500
2016-12-124160.004285.004150.004255.001320055703500
2016-12-094160.004165.004110.004155.00480019908000
2016-12-084205.004225.004155.004160.00730030590000
2016-12-074270.004270.004195.004220.001000042396000
2016-12-064250.004270.004200.004230.00880037244500
2016-12-054200.004275.004150.004250.001220051197500
2016-12-024260.004275.004220.004240.00520022071000
2016-12-014260.004290.004230.004260.001040044268500
2016-11-304200.004260.004160.004260.001170049414500
2016-11-294095.004220.004090.004200.001530063869000
2016-11-284080.004095.004020.004080.00960039101000
2016-11-254055.004130.004055.004080.001180048288500
2016-11-244025.004130.004025.004110.002130086738000
2016-11-223950.004010.003940.004000.002150085661500
2016-11-213910.003950.003900.003950.001010039752500
2016-11-183945.003945.003860.003910.002100081879500
2016-11-173820.003865.003820.003855.001300049898500
2016-11-163855.003855.003805.003835.001020039045500
2016-11-153835.003865.003810.003820.00640024492500

   ※ 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