[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 
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
2016-11-143820.003870.003800.003830.00540020759000
2016-11-113810.003855.003775.003800.001650062937000
2016-11-103750.003880.003750.003795.002520095719500
2016-11-093875.003875.003745.003750.0033700127965500
2016-11-083910.003920.003870.003900.001320051335000
2016-11-073905.003950.003890.003905.002210086245000
2016-11-043930.003930.003900.003910.00920036044500
2016-11-023975.003975.003945.003960.00620024546000
2016-11-013970.003985.003965.003975.00260010320000
2016-10-313970.003995.003965.003970.00630025106000
2016-10-283965.003985.003955.003985.00520020668500
2016-10-273965.003980.003960.003980.00310012296500
2016-10-263955.003990.003955.003955.00600023781500
2016-10-253930.004005.003930.003990.001510060222000
2016-10-243975.003975.003945.003945.00420016607500
2016-10-213960.003970.003940.003945.001070042365000
2016-10-203945.003980.003945.003960.00400015849000
2016-10-193945.003965.003945.003945.00430017013500
2016-10-183955.003960.003940.003940.00670026462000
2016-10-174005.004005.003945.003960.00270010724500
2016-10-143930.004035.003930.004010.00900035853500
2016-10-133940.003965.003925.003935.00560022026500
2016-10-123950.003960.003935.003935.00640025278000
2016-10-113940.003950.003940.003950.00290011432500
2016-10-073910.003960.003910.003940.00600023602500
2016-10-064000.004005.003910.003910.001480058361500
2016-10-053940.003965.003935.003950.001130044650500
2016-10-043935.004015.003885.003985.0053500211007500
2016-10-034175.004240.004140.004145.001060044334000
2016-09-304155.004155.004125.004125.00850035251500
2016-09-294135.004175.004130.004155.00420017424500
2016-09-284095.004145.004095.004130.0012004945500
2016-09-274075.004155.004055.004120.00450018467000
2016-09-264095.004120.004085.004105.0018007374500
2016-09-234140.004140.004080.004095.00560022961000
2016-09-214160.004165.004090.004105.00410016971500
2016-09-204145.004145.004090.004115.008003296500
2016-09-164050.004125.004050.004075.0023009395500
2016-09-154080.004090.004050.004050.008003255500
2016-09-144050.004100.004050.004080.0010004086500
2016-09-134175.004175.004050.004050.00640026222000
2016-09-124200.004205.004160.004165.00280011727500
2016-09-094285.004340.004235.004235.00910038927000
2016-09-084335.004380.004325.004350.00580025298000
2016-09-074335.004370.004330.004330.00620026925500
2016-09-064305.004425.004305.004400.001190052096500
2016-09-054275.004330.004265.004305.00450019337500
2016-09-024300.004390.004275.004275.001220052971000
2016-09-014185.004285.004185.004260.00810034336500
2016-08-314175.004240.004150.004220.00920038645000
2016-08-304065.004155.004065.004145.00410016874000
2016-08-294075.004080.004050.004060.00290011803500
2016-08-264025.004075.004025.004075.00430017408500
2016-08-254025.004045.004025.004025.0014005644000
2016-08-244020.004055.004020.004020.00480019358500
2016-08-234050.004070.004035.004050.00360014601000
2016-08-224000.004080.004000.004050.00260010467500
2016-08-194015.004060.004015.004030.0023009270000
2016-08-184000.004060.004000.004020.00440017755000
2016-08-174005.004040.003965.003990.00990039558500
2016-08-164130.004130.004030.004045.002110086445000
2016-08-154095.004095.004055.004060.0011004480000
2016-08-124090.004155.004055.004075.00430017582500
2016-08-104070.004125.004060.004100.00270011044000
2016-08-094030.004190.004010.004130.00350014223500
2016-08-084000.004030.003995.004030.0013005216500
2016-08-053990.003990.003930.003975.00430017016000
2016-08-043925.004015.003900.003930.001230048394000
2016-08-034105.004105.003960.003985.00800032418000
2016-08-024135.004160.004110.004115.00270011139000
2016-08-014195.004195.004135.004135.0022009173500
2016-07-294200.004200.004130.004195.00370015410000
2016-07-284150.004175.004105.004155.00430017798000
2016-07-274130.004145.004100.004120.00490020213500
2016-07-264225.004225.004075.004110.00510020987500
2016-07-254230.004230.004170.004190.00240010068000
2016-07-224265.004265.004165.004170.00550023064000
2016-07-214260.004260.004235.004240.00300012746000
2016-07-204250.004280.004225.004260.00510021682500
2016-07-194205.004220.004190.004205.00650027342500
2016-07-154265.004285.004185.004195.00730030811000
2016-07-144260.004300.004245.004245.00320013689000
2016-07-134310.004340.004250.004255.00530022778000
2016-07-124335.004340.004305.004305.00370016001000
2016-07-114285.004340.004275.004295.0023009899500
2016-07-084315.004325.004265.004285.00320013721500
2016-07-074340.004345.004270.004270.00290012507000
2016-07-064290.004345.004275.004345.00460019849500
2016-07-054345.004345.004285.004330.00510021991000
2016-07-044415.004465.004370.004410.00490021615500
2016-07-014430.004430.004330.004360.00670029310500
2016-06-304460.004460.004350.004380.00520022963500
2016-06-294350.004410.004320.004350.00900039215500
2016-06-284410.004410.004295.004310.00640027697500
2016-06-274340.004450.004330.004425.001790078230500
2016-06-244570.004620.004200.004300.001460064725500
2016-06-234580.004580.004510.004550.00510023157500
2016-06-224585.004595.004505.004590.00710032469000
2016-06-214515.004590.004365.004580.00820037061500
2016-06-204320.004600.004320.004515.00950042604000
2016-06-174235.004280.004185.004240.00470019867500
2016-06-164225.004240.004130.004160.00870036545000
2016-06-154235.004340.004235.004265.00350014943000
2016-06-144390.004390.004225.004305.00610026265000
2016-06-134440.004545.004385.004440.00620027531500
2016-06-104620.004620.004485.004515.00480021748500
2016-06-094665.004665.004495.004565.00290013266500
2016-06-084705.004705.004605.004655.00570026682500
2016-06-074625.004660.004565.004615.00460021198000
2016-06-064615.004650.004415.004585.00860039267000
2016-06-034710.004770.004700.004770.00660031321000
2016-06-024765.004770.004630.004770.00580027431500
2016-06-014780.004780.004735.004750.00260012360500
2016-05-314750.004795.004725.004785.001890090045500
2016-05-304725.004725.004670.004705.0014006571500
2016-05-274735.004735.004640.004680.00220010285500
2016-05-264725.004750.004630.004680.00900042213000
2016-05-254705.004705.004620.004700.00350016377000
2016-05-244730.004735.004600.004635.00470021988500
2016-05-234765.004765.004680.004725.00270012734500
2016-05-204740.004750.004700.004750.00500023665000
2016-05-194700.004720.004605.004705.00800037412000
2016-05-184785.004785.004550.004565.00930043453000
2016-05-174755.004795.004750.004770.00670032000500
2016-05-164755.004780.004725.004760.001080051318000
2016-05-134680.004740.004640.004720.00680031827500
2016-05-124770.004770.004600.004685.00990046487000
2016-05-114800.004800.004750.004785.001090052113000
2016-05-104770.004845.004735.004800.001870089607000
2016-05-094755.004810.004730.004730.001200057167000
2016-05-064540.004795.004540.004790.0047900223904500
2016-05-024440.004520.004380.004520.00910040627500
2016-04-284460.004485.004385.004485.00970043003000
2016-04-274430.004445.004390.004390.00670029564000
2016-04-264440.004485.004370.004485.001680074515000
2016-04-254450.004475.004310.004405.00960042303000
2016-04-224500.004540.004450.004500.0042500191241000
2016-04-214395.004490.004395.004480.00990043985500
2016-04-204470.004520.004395.004395.001950087255000
2016-04-194425.004485.004310.004450.0028100124616500
2016-04-184200.004335.004200.004300.0028100120356500
2016-04-154275.004275.004210.004210.00300012740000
2016-04-144260.004295.004235.004280.001960083779500
2016-04-134180.004245.004180.004210.001650069488000
2016-04-124170.004185.004155.004165.00830034610500
2016-04-114150.004190.004125.004150.001560064889500
2016-04-084080.004155.004065.004125.001920078936000
2016-04-074090.004130.004075.004085.0031000127143500
2016-04-064265.004265.004025.004050.0081500338640500
2016-04-053780.003825.003765.003775.001230046692500
2016-04-043765.003815.003760.003815.00400015167000
2016-04-013825.003825.003755.003765.00750028409500
2016-03-313800.003830.003800.003825.00850032466500
2016-03-303785.003820.003785.003800.001270048209000
2016-03-293800.003825.003770.003810.00550020893500
2016-03-283745.003760.003720.003730.00580021679000
2016-03-253730.003775.003730.003755.00820030696500
2016-03-243755.003760.003725.003740.001060039665500
2016-03-233765.003790.003765.003775.00290010950000
2016-03-223805.003820.003780.003800.00730027716000
2016-03-183820.003825.003785.003800.00580022089000
2016-03-173835.003855.003820.003840.00460017643000
2016-03-163890.003900.003850.003855.00830032184000
2016-03-153885.003900.003865.003890.00370014371000
2016-03-143900.003920.003865.003870.00810031509500
2016-03-113875.003880.003850.003850.0020007740000
2016-03-103855.003895.003855.003880.008003105000
2016-03-093890.003890.003855.003855.001410054655500
2016-03-083890.003890.003865.003875.0021008146500
2016-03-073905.003930.003880.003885.0021008192500
2016-03-043915.003930.003890.003890.00290011353000
2016-03-033935.003940.003915.003915.0021008250500
2016-03-023955.003980.003925.003935.00560022128000
2016-03-013900.003900.003870.003900.0013005047000
2016-02-293950.003955.003900.003900.001080042368000
2016-02-263900.003920.003860.003885.00850033063000
2016-02-253855.003950.003855.003940.00320012508500
2016-02-243990.003990.003880.003880.00450017559000
2016-02-233980.004020.003980.003990.00310012365500
2016-02-223895.003990.003895.003975.009003545000
2016-02-193925.003960.003925.003960.009003543000
2016-02-183965.003965.003915.003965.0016006323000
2016-02-173880.003975.003870.003870.001650064485500
2016-02-163965.004190.003965.003975.0035700142612500
2016-02-153895.004050.003895.004000.00740029178500
2016-02-123870.003905.003755.003895.001840070394500
2016-02-104135.004135.003945.004030.00560022616500
2016-02-094225.004225.004135.004135.00450018816500
2016-02-084255.004275.004160.004270.0022009337000
2016-02-054300.004330.004255.004330.0022009403000
2016-02-044340.004400.004230.004370.00860037367500
2016-02-034465.004505.004395.004480.00270012005000
2016-02-024435.004535.004435.004535.00440019750500
2016-02-014220.004465.004220.004415.00840036626000
2016-01-294180.004180.004075.004150.00320013253000
2016-01-284190.004200.004125.004125.00310012950500
2016-01-274160.004250.004160.004230.0017007163500
2016-01-264165.004195.004140.004160.00290012066000
2016-01-254120.004185.004120.004165.00250010404000
2016-01-224050.004120.003990.004120.00490019811000
2016-01-214080.004100.003945.003945.001090044123500
2016-01-204260.004265.004120.004125.001420059473000
2016-01-194295.004295.004230.004260.0016006794000
2016-01-184185.004295.004095.004240.001070044897500
2016-01-154310.004310.004230.004285.0023009832500
2016-01-144480.004480.004205.004240.001530065974000
2016-01-134555.004555.004510.004510.0010004533500
2016-01-124590.004595.004430.004465.00360016227000
2016-01-084560.004600.004520.004590.00600027414500
2016-01-074660.004675.004560.004560.00630029162500
2016-01-064715.004725.004640.004660.00700032862000
2016-01-054735.004735.004685.004715.001190056107500
2016-01-044710.004745.004690.004720.001070050479500
2015-12-304695.004720.004645.004720.001150053859500
2015-12-294575.004670.004520.004655.00600027709500
2015-12-284580.004685.004445.004675.002130097732000
2015-12-254300.004445.004135.004440.0034500148539000
2015-12-244205.004210.004100.004160.0045900190840500
2015-12-224280.004295.004235.004235.002170092512000
2015-12-214405.004405.004320.004330.00780033923000
2015-12-184420.004420.004380.004395.001180051963000
2015-12-174385.004445.004385.004420.001850081726500
2015-12-164410.004450.004355.004380.00240010585000
2015-12-154390.004430.004205.004400.001470064169000
2015-12-144395.004430.004385.004430.00720031738500
2015-12-114465.004505.004440.004450.00380016992500
2015-12-104445.004470.004440.004465.00240010688500
2015-12-094480.004555.004465.004465.00610027503000
2015-12-084500.004535.004500.004500.00650029283500
2015-12-074600.004600.004485.004545.00610027727000
2015-12-044615.004625.004580.004600.00570026303000
2015-12-034600.004640.004600.004620.00630029110000
2015-12-024580.004625.004570.004625.00420019347000
2015-12-014575.004635.004570.004605.00790036376500
2015-11-304600.004630.004550.004630.001530070288500
2015-11-274475.004580.004475.004580.00320014525500
2015-11-264460.004495.004460.004495.00420018788500

   ※ 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