[6279 東証2部] 瑞光 日足 時系列データ (2015年)

[6279 東証2部] 瑞光 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2015-11-254415.004475.004415.004450.00340015071500
2015-11-244410.004410.004390.004405.00360015839500
2015-11-204395.004430.004395.004410.00350015435500
2015-11-194415.004425.004390.004395.00720031703500
2015-11-184395.004445.004380.004430.001000044157000
2015-11-174465.004555.004410.004420.00430019159000
2015-11-164410.004500.004350.004490.00770034112000
2015-11-134510.004525.004455.004455.00800035876000
2015-11-124550.004590.004515.004525.00420019064500
2015-11-114600.004600.004555.004555.00610027934000
2015-11-104600.004625.004585.004605.00600027659500
2015-11-094620.004620.004580.004610.00370017049000
2015-11-064615.004620.004565.004595.00260011943500
2015-11-054620.004620.004575.004615.00550025283500
2015-11-044625.004625.004555.004620.00630028900500
2015-11-024600.004610.004570.004580.00800036750000
2015-10-304650.004670.004535.004565.0043000198236000
2015-10-294450.004510.004395.004415.00530023485500
2015-10-284475.004505.004445.004445.00430019169500
2015-10-274570.004590.004465.004475.00390017590000
2015-10-264620.004630.004570.004570.0019008734500
2015-10-234575.004640.004555.004555.00270012374000
2015-10-224480.004575.004480.004570.00490022276500
2015-10-214480.004540.004480.004510.00270012160000
2015-10-204485.004510.004460.004480.00880039543000
2015-10-194650.004680.004480.004480.001250056861500
2015-10-164680.004685.004650.004650.00370017256000
2015-10-154625.004675.004615.004650.001090050685000
2015-10-144605.004645.004595.004625.00600027679000
2015-10-134630.004645.004625.004635.00460021303000
2015-10-094610.004630.004590.004620.00690031825500
2015-10-084600.004690.004580.004610.001200055776000
2015-10-074520.004610.004520.004600.00550025169500
2015-10-064610.004660.004580.004590.00670030929500
2015-10-054465.004670.004415.004600.001520069321500
2015-10-024420.004475.004365.004465.00530023410500
2015-10-014450.004450.004375.004405.00280012332000
2015-09-304430.004490.004360.004420.00740032703000
2015-09-294450.004550.004395.004395.0077200344326000
2015-09-284290.004495.004290.004400.002080090963500
2015-09-254155.004370.004155.004320.001140048791000
2015-09-244320.004320.004220.004225.001570066914500
2015-09-184300.004370.004265.004295.00970041787500
2015-09-174245.004340.004245.004305.00630027126500
2015-09-164295.004315.004210.004280.00660028165500
2015-09-154210.004240.004200.004225.00460019424000
2015-09-144175.004255.004175.004220.001810076204500
2015-09-114330.004335.004205.004315.00600025740500
2015-09-104250.004315.004250.004285.00500021427000
2015-09-094300.004370.004200.004365.00570024481500
2015-09-084175.004270.004175.004190.00960040525000
2015-09-074110.004215.004105.004170.00720029877500
2015-09-044335.004385.004200.004250.001130048308000
2015-09-034350.004400.004300.004335.00990043023000
2015-09-024390.004425.004255.004260.001560067780000
2015-09-014580.004580.004425.004445.001390062556500
2015-08-314320.004550.004320.004550.001580070759000
2015-08-284295.004390.004295.004320.001140049342500
2015-08-274400.004445.004300.004310.00800034737000
2015-08-264150.004345.004150.004345.001170049699000
2015-08-254125.004420.004040.004115.0028500119575500
2015-08-244285.004545.004170.004285.0043500190254000
2015-08-214485.004650.004485.004565.001750080221000
2015-08-204790.004840.004680.004680.001090051730000
2015-08-194950.004950.004830.004860.001110054287000
2015-08-184875.005050.004875.004975.0024200120401000
2015-08-174855.004950.004850.004905.0039000190855000
2015-08-144720.004920.004695.004920.0032400157021000
2015-08-134655.004790.004635.004760.0026400124570000
2015-08-124680.004690.004660.004665.00960044902000
2015-08-114660.004680.004630.004680.001740081047000
2015-08-104665.004690.004650.004670.001380064408000
2015-08-074655.004700.004655.004690.002020094654000
2015-08-064660.004690.004660.004675.00700032746500
2015-08-054680.004700.004655.004675.001320061668500
2015-08-044665.004700.004660.004680.0022400104838500
2015-08-034600.004665.004600.004660.001610074689000
2015-07-314645.004650.004600.004610.0022200102718500
2015-07-304530.004620.004530.004600.002150098489500
2015-07-294540.004560.004530.004550.00930042319000
2015-07-284550.004555.004480.004540.001320059794000
2015-07-274575.004600.004530.004550.002060094043000
2015-07-244535.004600.004495.004560.001180053657000
2015-07-234540.004645.004535.004590.002170099474500
2015-07-224600.004615.004565.004595.001250057398500
2015-07-214510.004625.004510.004625.0025000114535500
2015-07-174560.004575.004550.004575.001180053829000
2015-07-164520.004565.004520.004560.002100095417000
2015-07-154545.004575.004525.004540.0033500152273000
2015-07-144430.004565.004430.004540.0057500260032000
2015-07-134395.004445.004390.004425.0022800100579500
2015-07-104235.004395.004235.004395.0029900129161500
2015-07-094110.004300.004065.004300.0031600132224500
2015-07-084280.004295.004180.004250.0031000131576000
2015-07-074310.004335.004300.004325.00790034131000
2015-07-064295.004330.004255.004300.001540066093500
2015-07-034335.004345.004295.004325.001210052227500
2015-07-024330.004350.004290.004330.001580068306000
2015-07-014210.004370.004210.004310.001170050217500
2015-06-304210.004240.004200.004220.001170049383000
2015-06-294200.004245.004170.004195.002090087742500
2015-06-264275.004340.004255.004280.002210094597500
2015-06-254210.004295.004195.004280.0042600180827500
2015-06-244470.004520.004420.004420.0030100134512500
2015-06-234415.004515.004400.004450.0025600113936500
2015-06-224515.004525.004380.004470.0028900128928000
2015-06-194550.004595.004530.004530.0042500194069000
2015-06-184555.004560.004490.004525.0038300173153500
2015-06-174340.004570.004330.004485.0084900377178000
2015-06-164240.004315.004240.004300.002250096660000
2015-06-154255.004255.004215.004230.00910038558500
2015-06-124195.004255.004185.004255.002320097761000
2015-06-114135.004210.004135.004165.001370057084000
2015-06-104200.004230.004135.004150.001950081689000
2015-06-094240.004250.004165.004230.0034100143703500
2015-06-084350.004355.004235.004260.0058400251479500
2015-06-054120.004305.004115.004285.00115200487458000
2015-06-044065.004140.004065.004135.0034800143119500
2015-06-034040.004085.004035.004065.0033400135632500
2015-06-023975.004040.003970.004035.0038300153393500
2015-06-013895.003975.003895.003965.0037900148421500
2015-05-293915.003950.003905.003905.0056400220934000
2015-05-283940.003940.003915.003915.0028000109944000
2015-05-273985.003985.003940.003940.0029700117498000
2015-05-264000.004010.003980.003980.002240089414000
2015-05-253995.004005.003980.003990.001790071410000
2015-05-224005.004005.003980.004000.00640025533000
2015-05-214015.004030.003985.003985.0029600118378500
2015-05-204010.004075.004010.004035.001530061923000
2015-05-194005.004040.004005.004010.0029100116797500
2015-05-183985.004045.003985.004020.001150046225500
2015-05-154080.004090.004025.004025.001890076739500
2015-05-144115.004145.004080.004080.001520062386000
2015-05-134130.004170.004110.004115.0030400125761500
2015-05-124095.004190.004060.004175.0044200182423000
2015-05-114060.004100.004035.004095.0057000231534500
2015-05-083925.004010.003925.004000.0028700113712500
2015-05-073935.003950.003925.003930.002490097986000
2015-05-013955.003955.003925.003950.0045600180000500
2015-04-303955.003965.003945.003945.0042700168862000
2015-04-283965.003975.003965.003965.001490059104500
2015-04-273965.003980.003960.003965.001820072200000
2015-04-243980.003985.003975.003975.001950077605500
2015-04-233990.003995.003980.003995.002370094487500
2015-04-223990.004000.003950.003990.0052800209947000
2015-04-213970.003980.003960.003970.0042500168642000
2015-04-203965.004005.003960.003965.0045800182178000
2015-04-173990.003990.003970.003975.0026300104621000
2015-04-164010.004010.003970.003995.0045800182553500
2015-04-154010.004030.003995.003995.0048600194961000
2015-04-144000.004015.003965.004000.0090100359287000
2015-04-134070.004070.004005.004005.0078800317954500
2015-04-104160.004165.004085.004110.0099600410497000
2015-04-094265.004270.004150.004230.0084400355072500
2015-04-084310.004310.004260.004285.0075900325131500
2015-04-074405.004405.004305.004335.00127700555218000
2015-04-064580.004580.004555.004565.0027200124261500
2015-04-034590.004600.004575.004580.0027300125183500
2015-04-024570.004620.004560.004585.0023100106110500
2015-04-014570.004605.004570.004585.001820083468000
2015-03-314540.004610.004540.004585.0037200170652500
2015-03-304560.004570.004470.004495.0055300249418500
2015-03-274470.004500.004465.004470.00750033590500
2015-03-264485.004505.004470.004470.001040046582500
2015-03-254480.004530.004480.004480.001550069625500
2015-03-244495.004535.004490.004490.001210054473000
2015-03-234495.004520.004490.004490.001470066111500
2015-03-204560.004560.004485.004520.002150096993500
2015-03-194560.004575.004530.004560.001180053691500
2015-03-184615.004615.004570.004580.00950043614000
2015-03-174600.004615.004585.004600.001190054746000
2015-03-164515.004575.004505.004575.001460066283500
2015-03-134480.004525.004475.004515.001420063831500
2015-03-124495.004500.004475.004500.00720032281000
2015-03-114490.004495.004475.004490.00920041264000
2015-03-104515.004540.004480.004505.0022900103523000
2015-03-094550.004550.004500.004530.00730033003500
2015-03-064525.004545.004515.004525.00910041230000
2015-03-054535.004555.004520.004525.00600027217500
2015-03-044475.004550.004470.004530.001730078117500
2015-03-034505.004520.004480.004485.001700076470000
2015-03-024520.004565.004505.004505.001080048820000
2015-02-274520.004560.004515.004530.001390062940500
2015-02-264515.004590.004515.004530.001440065342500
2015-02-254490.004540.004490.004525.001320059563500
2015-02-244490.004515.004490.004495.0023700106622500
2015-02-234525.004560.004495.004495.0035200158979000
2015-02-204560.004565.004520.004520.0023800108079000
2015-02-194595.004600.004570.004570.0022500103145500
2015-02-184600.004615.004590.004590.001880086463500
2015-02-174605.004650.004600.004620.001760081248000
2015-02-164615.004660.004610.004620.00730033779000
2015-02-134585.004630.004585.004585.002090096068000
2015-02-124620.004645.004600.004600.001820084031500
2015-02-104690.004705.004615.004615.0022200103375500
2015-02-094740.004740.004690.004700.001230057816500
2015-02-064670.004695.004640.004675.001650077026500
2015-02-054505.004640.004505.004635.002060094496000
2015-02-044520.004565.004520.004525.0024000108798500
2015-02-034655.004665.004520.004555.0037100169972000
2015-02-024670.004690.004660.004660.001420066341000
2015-01-304685.004720.004670.004670.0027500128726000
2015-01-294700.004720.004675.004675.0023800111647000
2015-01-284715.004760.004715.004715.002000094480000
2015-01-274775.004830.004760.004770.001700081262000
2015-01-264780.004785.004720.004775.001670079580000
2015-01-234810.004890.004805.004805.0027100130728500
2015-01-224910.004910.004835.004860.0020600100224000
2015-01-214940.004955.004880.004880.001460071577000
2015-01-204930.004970.004910.004935.001460072007500
2015-01-195030.005030.004970.005030.00490024514000
2015-01-165010.005040.004990.004995.00980049088500
2015-01-155050.005080.005000.005040.00830041785000
2015-01-145100.005190.005050.005080.00660033807000
2015-01-135000.005200.004995.005200.001560079711000
2015-01-095040.005090.005030.005060.00790039881000
2015-01-085070.005110.005060.005070.00960048778000
2015-01-075010.005110.005010.005060.00610030916000
2015-01-065060.005070.004980.005000.00960048213500
2015-01-055130.005220.005110.005140.001140058697000

   ※ 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