[6342 大証2部] 太平製 日足 時系列データ

[6342 大証2部] 太平製 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12130.00130.00122.00129.00170002133000
2013-07-11130.00130.00130.00130.005000650000
2013-07-10130.00130.00130.00130.001000130000
2013-07-09131.00131.00125.00129.004000511000
2013-07-08131.00131.00126.00126.00140001795000
2013-07-05132.00132.00130.00131.00280003684000
2013-07-04128.00129.00128.00128.00330004226000
2013-07-03122.00122.00122.00122.007000854000
2013-07-02122.00122.00121.00122.004000487000
2013-07-01120.00121.00120.00121.003000361000
2013-06-28121.00126.00120.00120.00470005727000
2013-06-27117.00117.00116.00116.00160001858000
2013-06-26120.00120.00116.00116.00240002845000
2013-06-25123.00123.00118.00120.00310003741000
2013-06-24130.00130.00126.00126.0090001161000
2013-06-21125.00126.00124.00126.00120001499000
2013-06-20133.00133.00127.00130.00540007148000
2013-06-19123.00127.00123.00127.00530006629000
2013-06-18122.00124.00122.00124.00200002476000
2013-06-17122.00124.00121.00123.005000613000
2013-06-14121.00123.00120.00120.00110001338000
2013-06-13121.00121.00116.00120.006000711000
2013-06-12117.00117.00116.00116.002000233000
2013-06-11124.00124.00120.00124.006000738000
2013-06-10116.00127.00115.00127.00160001900000
2013-06-07113.00114.00107.00113.00350003851000
2013-06-06119.00120.00117.00117.00110001303000
2013-06-05121.00123.00121.00123.00100001216000
2013-06-04117.00120.00117.00120.00150001787000
2013-06-03124.00124.00115.00115.00250002973000
2013-05-31127.00127.00123.00126.006000754000
2013-05-30123.00125.00123.00125.003000372000
2013-05-29127.00127.00126.00126.005000632000
2013-05-28123.00127.00122.00126.00360004439000
2013-05-27127.00127.00123.00123.00210002632000
2013-05-24130.00131.00127.00130.00160002065000
2013-05-23137.00139.00130.00130.00550007457000
2013-05-22132.00134.00131.00133.00190002520000
2013-05-21129.00131.00128.00130.00600007746000
2013-05-20127.00129.00127.00127.00480006127000
2013-05-17121.00124.00121.00124.00170002081000
2013-05-16126.00126.00119.00121.00590007214000
2013-05-15126.00128.00124.00126.008900011216000
2013-05-14123.00123.00121.00121.0090001102000
2013-05-13122.00123.00122.00122.008000977000
2013-05-10121.00122.00121.00122.00110001334000
2013-05-09122.00122.00122.00122.00140001708000
2013-05-08123.00123.00123.00123.00100001230000
2013-05-07122.00124.00122.00124.00220002706000
2013-05-02122.00122.00121.00121.00130001576000
2013-05-01121.00122.00121.00122.008000971000
2013-04-30122.00122.00121.00121.007000851000
2013-04-26121.00122.00121.00122.00140001696000
2013-04-25120.00122.00120.00121.00140001692000
2013-04-24121.00122.00120.00121.00250003019000
2013-04-23117.00120.00117.00120.00170002015000
2013-04-22119.00119.00115.00116.00210002463000
2013-04-19117.00120.00117.00119.00210002509000
2013-04-18120.00120.00117.00117.005000589000
2013-04-17118.00119.00118.00119.002000237000
2013-04-16118.00118.00118.00118.001000118000
2013-04-15117.00118.00117.00118.003000352000
2013-04-12119.00119.00116.00116.00100001178000
2013-04-11116.00118.00116.00118.006000702000
2013-04-10116.00116.00115.00115.006000694000
2013-04-09115.00116.00115.00116.00280003225000
2013-04-08113.00115.00113.00115.00110001248000
2013-04-05119.00119.00116.00116.00120001414000
2013-04-04114.00114.00114.00114.001000114000
2013-04-03113.00114.00113.00114.005000569000
2013-04-02110.00112.00106.00112.00390004240000
2013-04-01119.00119.00115.00115.008000933000
2013-03-29122.00122.00119.00119.006000726000
2013-03-28122.00122.00122.00122.005000610000
2013-03-27125.00125.00125.00125.002000250000
2013-03-26127.00127.00125.00125.00140001754000
2013-03-25126.00127.00126.00127.00240003034000
2013-03-22125.00125.00125.00125.005000625000
2013-03-21124.00125.00124.00125.00100001242000
2013-03-19126.00126.00125.00126.0080001006000
2013-03-18124.00124.00122.00122.006000741000
2013-03-15124.00125.00124.00124.006000746000
2013-03-14123.00123.00123.00123.003000369000
2013-03-13125.00127.00122.00125.00130001625000
2013-03-12127.00127.00124.00124.002000251000
2013-03-11127.00128.00127.00127.00130001653000
2013-03-08127.00127.00126.00127.00260003300000
2013-03-07123.00123.00122.00122.003000368000
2013-03-06121.00122.00120.00120.004000483000
2013-03-05123.00123.00119.00121.00110001339000
2013-03-04121.00124.00121.00124.00110001345000
2013-03-01120.00120.00120.00120.002000240000
2013-02-28119.00121.00119.00120.007000838000
2013-02-27117.00122.00117.00122.00160001923000
2013-02-26118.00118.00116.00118.00100001177000
2013-02-25118.00118.00118.00118.002000236000
2013-02-22118.00118.00118.00118.005000590000
2013-02-21116.00117.00116.00116.00130001511000
2013-02-20115.00116.00114.00116.008000924000
2013-02-19109.00114.00109.00114.00110001235000
2013-02-18109.00111.00109.00109.00120001317000
2013-02-15115.00115.00106.00109.00530005811000
2013-02-14119.00119.00117.00117.00110001298000
2013-02-13121.00121.00117.00119.00330003938000
2013-02-12124.00124.00121.00124.008000984000
2013-02-08125.00125.00122.00124.00260003219000
2013-02-07125.00126.00124.00126.004000500000
2013-02-06124.00126.00124.00126.00140001750000
2013-02-05124.00124.00124.00124.008000992000
2013-02-04126.00127.00123.00124.00410005105000
2013-02-01124.00125.00124.00124.00110001372000
2013-01-31124.00124.00123.00124.007000865000
2013-01-30124.00124.00122.00124.00200002465000
2013-01-29124.00125.00124.00124.00120001489000
2013-01-28126.00127.00125.00125.006000756000
2013-01-25125.00126.00125.00125.00120001503000
2013-01-24123.00125.00123.00125.007000867000
2013-01-23127.00127.00124.00125.00230002889000
2013-01-22125.00130.00125.00127.00410005242000
2013-01-21126.00126.00125.00126.00150001883000
2013-01-18126.00126.00125.00126.00110001381000
2013-01-17124.00126.00124.00125.005000627000
2013-01-16126.00126.00125.00125.004000502000
2013-01-15125.00126.00122.00126.00160001996000
2013-01-11124.00124.00121.00122.00120001476000
2013-01-10123.00126.00122.00123.00140001743000
2013-01-09121.00122.00120.00121.00180002177000
2013-01-08120.00121.00120.00120.006000724000
2013-01-07123.00123.00121.00121.00120001470000
2013-01-04121.00123.00121.00121.00160001951000
2012-12-28117.00120.00117.00120.00160001890000
2012-12-27115.00118.00114.00118.00140001627000
2012-12-26113.00114.00113.00114.00120001358000
2012-12-25115.00115.00111.00111.00270003050000
2012-12-21116.00116.00114.00114.00190002193000
2012-12-20114.00116.00114.00116.007000801000
2012-12-19115.00117.00113.00113.00110001262000
2012-12-18113.00113.00111.00112.00190002133000
2012-12-17112.00114.00112.00114.006000677000
2012-12-14110.00112.00110.00112.00270002991000
2012-12-13116.00116.00114.00114.00150001726000
2012-12-12115.00115.00114.00114.003000344000
2012-12-11118.00118.00114.00114.004000460000
2012-12-10115.00118.00115.00118.005000578000
2012-12-07117.00117.00114.00115.00100001152000
2012-12-06116.00119.00116.00119.004000469000
2012-12-05124.00125.00117.00117.009200011301000
2012-12-04116.00119.00115.00119.00170001982000
2012-12-03116.00117.00116.00117.003000349000
2012-11-30113.00115.00113.00115.006000682000
2012-11-29111.00113.00111.00113.006000671000
2012-11-28110.00110.00110.00110.004000440000
2012-11-27111.00111.00111.00111.006000666000
2012-11-26109.00110.00109.00110.008000878000
2012-11-22107.00108.00107.00108.00190002036000
2012-11-21106.00106.00106.00106.00150001590000
2012-11-20107.00109.00105.00106.00360003795000
2012-11-19105.00107.00105.00107.00180001906000
2012-11-16105.00105.00102.00104.00200002066000
2012-11-15105.00106.00103.00104.00150001561000
2012-11-14104.00104.00104.00104.002000208000
2012-11-13104.00105.00104.00105.00160001667000
2012-11-12109.00109.00106.00106.006000644000
2012-11-09109.00109.00109.00109.003000327000
2012-11-08111.00111.00110.00110.005000552000
2012-11-07119.00119.00111.00111.007000809000
2012-11-06117.00117.00115.00117.004000464000
2012-11-05122.00122.00118.00118.006000724000
2012-11-02121.00122.00121.00122.003000364000
2012-11-0100
2012-10-31119.00121.00119.00121.006000717000
2012-10-30118.00118.00118.00118.001000118000
2012-10-29113.00118.00113.00118.002000231000
2012-10-2600
2012-10-25115.00115.00115.00115.001000115000
2012-10-24119.00119.00115.00118.0090001060000
2012-10-23110.00120.00107.00119.00700008045000
2012-10-22106.00106.00101.00104.00130001357000
2012-10-19104.00104.00104.00104.001000104000
2012-10-18102.00103.00101.00103.003000306000
2012-10-17101.00101.00101.00101.004000404000
2012-10-16102.00102.00102.00102.003000306000
2012-10-1500
2012-10-12101.00102.00101.00102.002000203000
2012-10-11100.00100.00100.00100.002000200000
2012-10-10102.00104.00100.00104.00120001212000
2012-10-0900
2012-10-05104.00104.00104.00104.004000416000
2012-10-04105.00105.00104.00104.003000313000
2012-10-03104.00106.00104.00105.004000419000
2012-10-02105.00105.00104.00104.004000417000
2012-10-01104.00104.00100.00104.00210002153000
2012-09-28108.00108.00104.00104.00120001274000
2012-09-27102.00106.00101.00106.00120001242000
2012-09-26102.00102.00102.00102.008000816000
2012-09-2500
2012-09-24104.00105.00102.00105.006000622000
2012-09-21108.00108.00108.00108.007000756000
2012-09-20106.00106.00106.00106.005000530000
2012-09-19104.00105.00104.00105.007000732000
2012-09-18103.00103.00103.00103.00100001030000
2012-09-14102.00102.00102.00102.004000408000
2012-09-13102.00102.00102.00102.001000102000
2012-09-12101.00102.00100.00102.00130001313000
2012-09-11101.00102.00101.00101.004000405000
2012-09-10104.00104.00102.00102.008000822000
2012-09-07103.00108.00103.00108.00110001175000
2012-09-06102.00103.00102.00103.002000205000
2012-09-05108.00108.00105.00105.006000645000
2012-09-04111.00111.00104.00105.00250002641000
2012-09-03111.00111.00111.00111.001000111000
2012-08-31109.00109.00108.00108.007000761000
2012-08-30111.00112.00111.00112.003000334000
2012-08-29114.00114.00107.00110.00260002847000
2012-08-2800
2012-08-27115.00117.00114.00114.005000575000
2012-08-2400
2012-08-23115.00115.00115.00115.002000230000
2012-08-2200
2012-08-21118.00118.00118.00118.007000826000
2012-08-20117.00118.00115.00118.006000700000
2012-08-17117.00117.00117.00117.003000351000
2012-08-16116.00116.00115.00115.003000346000
2012-08-1500
2012-08-14115.00119.00115.00119.003000353000
2012-08-13116.00117.00116.00117.003000349000
2012-08-10115.00119.00113.00113.00140001614000
2012-08-09118.00118.00115.00115.005000581000
2012-08-08118.00118.00118.00118.001000118000
2012-08-07117.00118.00117.00118.004000471000
2012-08-06122.00122.00118.00118.008000962000
2012-08-03118.00118.00118.00118.006000708000
2012-08-02120.00120.00120.00120.007000840000
2012-08-01121.00121.00121.00121.003000363000
2012-07-31127.00127.00123.00123.006000746000
2012-07-30127.00127.00127.00127.001000127000
2012-07-2700
2012-07-26126.00126.00125.00125.002000251000
2012-07-25125.00125.00125.00125.003000375000
2012-07-24130.00130.00125.00125.002000255000
2012-07-23129.00134.00129.00130.00590007642000
2012-07-20121.00123.00121.00123.006000729000
2012-07-19120.00121.00120.00121.002000241000
2012-07-18122.00122.00118.00118.00220002658000
2012-07-17127.00129.00124.00124.00270003405000
2012-07-13127.00130.00127.00130.006000769000
2012-07-12127.00130.00127.00130.003000385000
2012-07-11129.00130.00129.00130.0080001033000
2012-07-10133.00133.00133.00133.001000133000
2012-07-09132.00132.00131.00131.0080001052000

   ※ 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