[6313 東証1部] 共 立 日足 時系列データ

[6313 東証1部] 共 立 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-11-21115.00124.00110.00118.0020300023247000
2008-11-20122.00124.00117.00117.0015100018311000
2008-11-19131.00131.00125.00127.0011400014563000
2008-11-18130.00135.00128.00130.0016500021478000
2008-11-17137.00137.00130.00135.0010100013541000
2008-11-14142.00142.00131.00137.0033300045427000
2008-11-13142.00146.00139.00142.0011300016000000
2008-11-12145.00149.00144.00145.0016100023458000
2008-11-11153.00153.00148.00149.0010600015963000
2008-11-10151.00156.00149.00152.0011500017438000
2008-11-07151.00154.00148.00149.0012600018957000
2008-11-06163.00163.00153.00158.0013600021347000
2008-11-05167.00170.00162.00168.0017900029884000
2008-11-04155.00161.00155.00159.009500015003000
2008-10-31148.00165.00143.00155.0022600034588000
2008-10-30134.00145.00133.00145.0014600020619000
2008-10-29140.00143.00132.00135.0017600024212000
2008-10-28127.00135.00121.00135.0015100018946000
2008-10-27141.00141.00125.00127.0018600024673000
2008-10-24145.00145.00130.00131.0020200027275000
2008-10-23136.00141.00130.00141.0014800019827000
2008-10-22145.00148.00138.00139.0010900015421000
2008-10-21146.00150.00143.00145.0018200026560000
2008-10-20140.00142.00137.00141.0034800048519000
2008-10-17141.00143.00138.00139.0010300014370000
2008-10-16148.00148.00136.00136.0017000024178000
2008-10-15159.00160.00151.00157.0014700022981000
2008-10-14168.00169.00157.00167.0025900042569000
2008-10-10131.00137.00126.00133.0030900040390000
2008-10-09132.00148.00132.00134.0025400034879000
2008-10-08144.00155.00132.00137.0021800031089000
2008-10-07125.00170.00125.00158.0037700053347000
2008-10-06172.00173.00152.00153.0016000025811000
2008-10-03174.00180.00173.00175.0016500028826000
2008-10-02187.00191.00174.00175.0015800028661000
2008-10-01202.00205.00187.00187.0013000025357000
2008-09-30193.00197.00187.00194.0019400037299000
2008-09-29203.00208.00198.00200.0018700037833000
2008-09-26213.00213.00203.00203.0028500059093000
2008-09-25227.00227.00207.00208.0018200038624000
2008-09-24223.00223.00213.00222.0015700034358000
2008-09-22233.00239.00231.00232.0015000035041000
2008-09-19229.00235.00225.00233.0037800087448000
2008-09-18193.00230.00189.00214.0030100061536000
2008-09-17203.00203.00193.00194.0032000063106000
2008-09-16187.00193.00187.00193.0012000022717000
2008-09-12204.00207.00203.00207.0010300021090000
2008-09-11206.00206.00200.00201.0013200026697000
2008-09-10201.00210.00199.00202.0031700064181000
2008-09-09219.00219.00202.00203.0019500040843000
2008-09-08213.00226.00212.00218.0010500022695000
2008-09-05209.00209.00206.00209.0013800028640000
2008-09-04222.00222.00205.00219.0015200032697000
2008-09-03235.00235.00215.00222.0023100051568000
2008-09-02234.00242.00233.00234.0026800063753000
2008-09-01241.00243.00236.00236.0023600056649000
2008-08-29247.00248.00241.00243.0019700048051000
2008-08-28248.00248.00241.00244.0010700026069000
2008-08-27248.00250.00243.00245.0011100027305000
2008-08-26250.00250.00245.00246.006500016107000
2008-08-25248.00255.00245.00249.008100020255000
2008-08-22254.00255.00240.00244.0014900036568000
2008-08-21259.00262.00254.00254.006400016398000
2008-08-20253.00262.00249.00258.0015100038698000
2008-08-19262.00264.00257.00258.0013100033971000
2008-08-18255.00270.00255.00267.0010600028040000
2008-08-15258.00260.00251.00255.0018500047160000
2008-08-14255.00263.00255.00262.0015000038926000
2008-08-13262.00264.00252.00255.0016000041393000
2008-08-12283.00286.00264.00265.0021900059887000
2008-08-11281.00289.00281.00284.009300026591000
2008-08-08276.00281.00273.00276.0023700065665000
2008-08-07280.00310.00280.00281.0026000074654000
2008-08-06282.00287.00280.00284.0016700047278000
2008-08-05281.00287.00272.00273.0029900083479000
2008-08-04291.00293.00279.00280.0018400052367000
2008-08-01295.00299.00289.00292.0020100059090000
2008-07-31307.00312.00304.00305.00463000142729000
2008-07-30300.00314.00296.00306.00820000252209000
2008-07-29293.00298.00290.00297.0029900088049000
2008-07-28307.00307.00296.00298.0019800059583000
2008-07-25309.00309.00300.00303.0022700068930000
2008-07-24306.00311.00302.00311.00369000113443000
2008-07-23304.00305.00297.00301.00413000124512000
2008-07-22284.00300.00281.00300.00506000147613000
2008-07-18285.00291.00281.00285.00522000148653000
2008-07-17290.00296.00281.00285.001227000353739000
2008-07-16264.00293.00264.00287.001939000545743000
2008-07-15252.00274.00250.00268.001357000358552000
2008-07-14246.00267.00238.00250.00798000200497000
2008-07-11245.00251.00238.00245.0018200044659000
2008-07-10241.00253.00235.00248.0019100047315000
2008-07-09256.00261.00249.00249.0017000043334000
2008-07-08260.00265.00249.00251.0022300056745000
2008-07-07262.00266.00254.00263.0013100034225000
2008-07-04259.00263.00252.00257.0030500078616000
2008-07-03248.00256.00245.00255.0020500051380000
2008-07-02272.00272.00256.00258.0025300066047000
2008-07-01273.00281.00268.00269.0023800064925000
2008-06-30272.00281.00271.00278.0030800084789000
2008-06-27291.00291.00275.00278.00895000252571000
2008-06-26306.00306.00295.00296.00423000127162000
2008-06-25296.00313.00290.00311.002146000640712000
2008-06-24293.00295.00287.00291.0016800049035000
2008-06-23280.00293.00280.00292.0022300064258000
2008-06-20298.00302.00286.00291.0033900099134000
2008-06-19300.00320.00297.00301.00758000233326000
2008-06-18298.00300.00290.00300.0021700064305000
2008-06-17302.00307.00295.00295.00360000107826000
2008-06-16299.00302.00288.00301.00353000104629000
2008-06-13313.00313.00295.00299.00428000130214000
2008-06-12309.00313.00296.00308.00379000116393000
2008-06-11320.00326.00306.00314.00390000122805000
2008-06-10335.00337.00315.00317.00404000131073000
2008-06-09316.00342.00315.00324.00733000239390000
2008-06-06355.00357.00329.00331.00782000265210000
2008-06-05370.00371.00344.00350.00781000277527000
2008-06-04330.00375.00330.00375.001875000671373000
2008-06-03325.00327.00322.00325.0030800099886000
2008-06-02320.00328.00314.00327.0027600088952000
2008-05-30331.00333.00323.00325.0027400089425000
2008-05-29319.00330.00318.00326.0025000081005000
2008-05-28333.00334.00315.00316.00393000127110000
2008-05-27323.00337.00323.00329.00777000254558000
2008-05-26302.00320.00299.00317.001647000510597000
2008-05-23304.00309.00298.00302.001349000409791000
2008-05-22293.00299.00286.00299.0019500057087000
2008-05-21300.00304.00293.00296.00350000104075000
2008-05-20311.00311.00299.00307.0023100071013000
2008-05-19307.00310.00304.00308.0020800063881000
2008-05-16307.00312.00299.00304.0029500089945000
2008-05-15303.00313.00297.00297.00439000133745000
2008-05-14281.00308.00279.00306.00661000193702000
2008-05-13277.00281.00272.00280.0014800040895000
2008-05-12268.00279.00261.00278.0028400077051000
2008-05-09283.00284.00271.00273.00364000101291000
2008-05-08274.00291.00273.00282.00438000124286000
2008-05-07274.00279.00272.00276.0022100060899000
2008-05-02274.00275.00271.00274.0018100049449000
2008-05-01270.00278.00269.00270.00378000103099000
2008-04-30264.00270.00258.00268.0032700086759000
2008-04-28256.00263.00254.00261.00426000110524000
2008-04-25256.00258.00250.00252.00423000107217000
2008-04-24245.00257.00235.00256.002003000502975000
2008-04-23248.00248.00243.00246.0038800095372000
2008-04-22234.00249.00232.00248.001184000288503000
2008-04-21241.00246.00235.00237.001060000254142000
2008-04-18227.00234.00224.00234.0042400096724000
2008-04-17224.00231.00220.00222.00485000109765000
2008-04-16217.00222.00217.00222.0031000067936000
2008-04-15221.00227.00215.00216.00960000211396000
2008-04-14216.00220.00213.00213.0028700061942000
2008-04-11226.00227.00221.00223.0031900071554000
2008-04-10218.00218.00213.00216.0027800059994000
2008-04-09228.00228.00219.00220.0030600068483000
2008-04-08225.00229.00221.00224.0026900060479000
2008-04-07218.00232.00215.00227.00468000105494000
2008-04-04233.00233.00218.00219.00461000103095000
2008-04-03232.00236.00225.00232.00495000114786000
2008-04-02243.00247.00225.00231.00892000209812000
2008-04-01221.00238.00219.00238.00747000172395000
2008-03-31222.00232.00216.00221.00719000162262000
2008-03-28216.00222.00214.00220.0020000043674000
2008-03-27214.00216.00213.00214.0018400039431000
2008-03-26220.00221.00213.00218.0018200039663000
2008-03-25225.00226.00215.00217.0030200066065000
2008-03-24211.00224.00211.00220.00701000152881000
2008-03-21206.00214.00204.00213.00724000152843000
2008-03-19202.00209.00202.00205.0015300031242000
2008-03-18197.00204.00187.00197.0029800057556000
2008-03-17197.00203.00189.00199.0033800066557000
2008-03-14209.00209.00199.00201.0032000065408000
2008-03-13211.00215.00206.00208.0040700085754000
2008-03-12225.00225.00214.00218.00623000136937000
2008-03-11202.00210.00198.00210.0029100059537000
2008-03-10221.00228.00207.00207.00667000144069000
2008-03-07210.00226.00209.00223.001081000234300000
2008-03-06198.00241.00197.00220.003472000789854000
2008-03-05198.00198.00190.00195.0021700042113000
2008-03-04203.00205.00196.00200.0025300050349000
2008-03-03204.00204.00196.00198.0034400068943000
2008-02-29215.00219.00205.00213.0039700084126000
2008-02-28202.00235.00202.00225.00456000100197000
2008-02-27205.00205.00201.00204.0013800028109000
2008-02-26206.00210.00200.00201.0020500041947000
2008-02-25204.00207.00196.00199.0020700041514000
2008-02-22184.00194.00183.00194.00669000125929000
2008-02-21180.00188.00180.00186.0011800021835000
2008-02-20185.00189.00180.00180.0013600025134000
2008-02-19184.00188.00183.00187.0013800025586000
2008-02-18183.00188.00182.00185.0016100029906000
2008-02-15174.00181.00169.00178.0023900042119000
2008-02-14170.00177.00168.00176.0019500033759000
2008-02-13173.00173.00167.00168.0014900025231000
2008-02-12171.00173.00166.00171.0012800021797000
2008-02-08178.00183.00170.00171.0023500041008000
2008-02-07181.00182.00174.00179.0023500041653000
2008-02-06185.00187.00178.00180.0025600046311000
2008-02-05186.00194.00184.00190.0024800047088000
2008-02-04190.00194.00189.00192.0020200038571000
2008-02-01186.00194.00182.00186.00631000119199000
2008-01-31177.00187.00173.00187.0036400065835000
2008-01-30186.00188.00176.00182.0042800077854000
2008-01-29186.00187.00181.00184.0026500048849000
2008-01-28181.00182.00176.00176.0023100041406000
2008-01-25183.00187.00181.00187.0025300046371000
2008-01-24171.00180.00169.00176.0037600066117000
2008-01-23163.00169.00161.00167.0045500074942000
2008-01-22170.00171.00151.00155.0049200079990000
2008-01-21176.00181.00174.00175.0033200058584000
2008-01-18169.00185.00167.00185.0046800082564000
2008-01-17175.00177.00169.00174.00708000122152000
2008-01-16171.00178.00164.00169.001204000204488000
2008-01-15197.00197.00168.00169.00760000135395000
2008-01-11216.00219.00192.00192.0043800089691000
2008-01-10223.00229.00217.00220.0016400036446000
2008-01-09214.00225.00214.00223.0023800052497000
2008-01-08227.00228.00224.00225.0023500052979000
2008-01-07231.00235.00225.00230.0020900048165000
2008-01-04245.00245.00227.00229.0010400024275000
2007-12-28250.00251.00247.00249.006300015735000
2007-12-27255.00256.00252.00254.0011800030040000
2007-12-26248.00256.00247.00254.0023200058419000
2007-12-25256.00261.00241.00242.0021800053519000
2007-12-21250.00250.00240.00246.0016100039561000
2007-12-20251.00254.00243.00246.0022000054567000
2007-12-19259.00259.00251.00252.0010700027335000
2007-12-18253.00260.00250.00256.0010000025623000
2007-12-17266.00266.00251.00253.0017000044238000
2007-12-14268.00273.00266.00267.0020400054749000
2007-12-13275.00277.00270.00271.0020600056196000
2007-12-12275.00276.00271.00275.0020600056335000
2007-12-11269.00275.00269.00272.0021100057502000
2007-12-10270.00273.00267.00268.0010100027211000
2007-12-07264.00272.00264.00269.0018100048602000
2007-12-06269.00271.00258.00262.0025100066392000
2007-12-05270.00270.00261.00263.0018200048555000
2007-12-04282.00282.00270.00271.0022300061229000
2007-12-03285.00286.00271.00272.0026700073715000
2007-11-30276.00286.00275.00281.0020900058462000
2007-11-29276.00278.00273.00274.0017400047900000
2007-11-28277.00280.00272.00273.0014600040210000
2007-11-27281.00284.00267.00280.0022800063405000
2007-11-26286.00287.00283.00285.0019800056404000
2007-11-22283.00287.00270.00281.0031000086414000
2007-11-21291.00293.00281.00283.0014600041773000
2007-11-20284.00296.00279.00292.0025400072664000
2007-11-19302.00304.00292.00293.0014000041760000
2007-11-16309.00309.00296.00299.0024200072557000
2007-11-15305.00315.00305.00310.0010300031924000

   ※ 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