[6344 大証2部] キヤノンマシナリ 日足 時系列データ

[6344 大証2部] キヤノンマシナリ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-272340.002364.002332.002364.001520035747600
2010-09-242336.002350.002288.002290.001290029907900
2010-09-222368.002368.002353.002361.002420057061000
2010-09-212360.002400.002360.002394.001000023754700
2010-09-172350.002350.002331.002344.00550012900600
2010-09-162350.002350.002324.002340.001400032812800
2010-09-152259.002350.002259.002320.002740063108300
2010-09-142281.002287.002274.002282.0026005932200
2010-09-132261.002290.002254.002282.001280029117800
2010-09-102182.002278.002182.002250.003140070165300
2010-09-092180.002180.002180.002180.00100218000
2010-09-082148.002148.002140.002140.00200428800
2010-09-072164.002200.002164.002190.00890019495000
2010-09-062152.002190.002152.002185.0038008286900
2010-09-032125.002160.002125.002144.00820017603300
2010-09-022101.002160.002096.002096.0038008049100
2010-09-012100.002105.002070.002095.0017003556000
2010-08-312143.002143.002100.002104.0014002951300
2010-08-302150.002200.002150.002190.0017003705300
2010-08-272065.002119.002047.002111.00530011078900
2010-08-262139.002139.002081.002087.0029006103800
2010-08-252088.002100.002054.002054.0029006055700
2010-08-242138.002138.002138.002138.005001069000
2010-08-232153.002170.002124.002141.0032006853700
2010-08-202222.002222.002175.002175.00300659500
2010-08-192163.002230.002163.002211.002290049855200
2010-08-182165.002180.002163.002163.0023004983500
2010-08-172199.002199.002123.002150.0019004072500
2010-08-162122.002172.002122.002172.006001278200
2010-08-132129.002183.002129.002160.001230026496900
2010-08-122100.002160.002096.002147.001090023261300
2010-08-112197.002197.002140.002140.008001738700
2010-08-102222.002250.002201.002201.00690015353500
2010-08-092216.002216.002215.002216.00300664700
2010-08-062222.002260.002222.002260.001320029642600
2010-08-052212.002266.002206.002235.001900042322200
2010-08-042241.002250.002199.002199.001070023832700
2010-08-032302.002345.002285.002324.001860042999700
2010-08-022251.002300.002251.002266.001750039990900
2010-07-302264.002280.002250.002279.001440032725900
2010-07-292222.002300.002222.002274.002410054875600
2010-07-282150.002248.002150.002221.002290050378000
2010-07-272115.002135.002107.002119.001000021127800
2010-07-262145.002150.002136.002136.00930019941600
2010-07-232071.002099.002071.002099.00520010825900
2010-07-222001.002016.001997.001998.0019003808500
2010-07-212055.002087.002018.002018.009001838200
2010-07-202001.002050.002001.002034.0024004849000
2010-07-162066.002068.002030.002033.001280026198000
2010-07-152155.002155.002100.002100.002500052752800
2010-07-142105.002170.002105.002162.001500032177000
2010-07-132097.002120.002084.002084.001590033500900
2010-07-122069.002100.002069.002077.002320048357200
2010-07-092071.002120.002068.002068.004420093059900
2010-07-082053.002089.002046.002071.00115700239621400
2010-07-072000.002011.001987.001987.00820016414100
2010-07-061951.002015.001944.002015.001500029685600
2010-07-051973.001997.001973.001974.001420028162000
2010-07-021975.001999.001970.001970.001950038701200
2010-07-012007.002022.001940.001950.001170023151100
2010-06-301939.002010.001939.001993.00109100216632900
2010-06-292100.002119.002010.002010.00243300505026700
2010-06-282020.002020.002000.002010.0024004811900
2010-06-252089.002089.002004.002011.0034006957900
2010-06-242100.002100.002045.002095.0019003943300
2010-06-232145.002145.002080.002100.00600012618400
2010-06-222158.002165.002145.002145.0041008845000
2010-06-212193.002210.002171.002177.0039008556400
2010-06-182225.002225.002152.002203.001130024965700
2010-06-172145.002245.002145.002220.001450031782700
2010-06-162091.002150.002091.002141.001180025106500
2010-06-152053.002090.002040.002090.0024004951000
2010-06-142053.002070.002053.002070.0010002062200
2010-06-112030.002030.002012.002020.0016003229900
2010-06-102030.002030.002000.002000.0011002206700
2010-06-092010.002010.002006.002006.008001605800
2010-06-081982.002080.001982.002030.0014002862000
2010-06-072055.002055.002000.002001.0015003031100
2010-06-042144.002144.002050.002100.0026005488900
2010-06-032000.002150.002000.002140.001210025196900
2010-06-021980.002049.001960.002049.00730014690800
2010-06-011966.001975.001940.001975.0021004105300
2010-05-312020.002025.001928.001962.0032006277900
2010-05-282030.002070.001952.002000.00530010636300
2010-05-271911.001990.001900.001955.00710013708600
2010-05-261733.002133.001733.002070.001490028573800
2010-05-251716.001733.001691.001733.0053009044100
2010-05-241758.001758.001653.001716.003720063385500
2010-05-211805.001830.001760.001775.001700030532500
2010-05-201910.001964.001900.001915.00970018592700
2010-05-191950.002000.001910.002000.00660012816600
2010-05-182140.002140.002037.002040.00490010092200
2010-05-172107.002150.002001.002140.001710035467900
2010-05-142133.002190.002106.002185.0039008340900
2010-05-132230.002230.002120.002155.001080023345600
2010-05-122150.002190.002080.002149.0042008932400
2010-05-112310.002310.002170.002190.002480055533100
2010-05-102000.002292.001990.002290.003630077464300
2010-05-071920.002040.001900.002010.002210043350400
2010-05-062031.002080.001990.001990.002020040871900
2010-04-302170.002190.002101.002129.002520053968800
2010-04-281961.002290.001961.002110.0060300126480900
2010-04-271800.002209.001785.002045.0075700145520400
2010-04-261889.001901.001850.001855.0076800144139700
2010-04-231583.001846.001580.001809.003330055949200
2010-04-221524.001570.001524.001570.001020015795600
2010-04-211500.001564.001500.001564.00720011136100
2010-04-201500.001530.001500.001500.002500037705700
2010-04-191547.001558.001530.001558.002630040595700
2010-04-161580.001580.001531.001547.002340036611200
2010-04-151538.001550.001510.001531.0052008013000
2010-04-141505.001540.001501.001538.001480022485100
2010-04-131503.001516.001500.001501.0022003318300
2010-04-121515.001530.001513.001515.001500022739900
2010-04-091500.001510.001500.001510.001210018166700
2010-04-081500.001505.001500.001505.0064009606400
2010-04-071514.001514.001486.001486.001160017392400
2010-04-061480.001516.001480.001500.002220033146900
2010-04-051450.001470.001450.001470.00810011749600
2010-04-021447.001450.001400.001449.001270018152300
2010-04-011400.001440.001360.001440.001140016152400
2010-03-311467.001467.001420.001420.0054007849500
2010-03-301405.001460.001405.001460.001230017563700
2010-03-291350.001400.001350.001400.001230016993800
2010-03-261309.001330.001309.001330.0075009879000
2010-03-251310.001320.001300.001318.0062008136000
2010-03-241300.001320.001297.001300.003830049839800
2010-03-231250.001278.001235.001260.002200027614000
2010-03-191210.001240.001204.001240.002180026618300
2010-03-181220.001225.001200.001210.001110013403100
2010-03-171158.001220.001158.001220.0059007045600
2010-03-161150.001160.001150.001160.0023002646000
2010-03-151150.001150.001106.001150.0011001253300
2010-03-121115.001117.001115.001116.00600669500
2010-03-1100
2010-03-101120.001120.001115.001115.0015001679300
2010-03-091120.001120.001120.001120.0011001232000
2010-03-081120.001125.001120.001120.0012001346200
2010-03-051105.001105.001105.001105.0011001215500
2010-03-041134.001134.001104.001109.00400448100
2010-03-031120.001138.001090.001104.009001006200
2010-03-021105.001120.001105.001120.00800890000
2010-03-011110.001110.001100.001100.0018001990500
2010-02-261140.001140.001120.001120.0026002956000
2010-02-251071.001110.001071.001110.0018001961000
2010-02-241090.001090.001090.001090.0014001526000
2010-02-231128.001128.001110.001110.00200223800
2010-02-221100.001135.001070.001130.0054005945400
2010-02-191079.001098.001050.001050.0017001821000
2010-02-181090.001100.001090.001100.0013001423400
2010-02-171081.001081.001072.001080.0020002159800
2010-02-161070.001080.001060.001080.0020002147100
2010-02-151070.001070.001070.001070.00800856000
2010-02-121062.001070.001062.001070.0017001815400
2010-02-101040.001070.001031.001070.0021002191200
2010-02-091090.001090.001051.001069.0039004171700
2010-02-081101.001101.001060.001090.0055005895700
2010-02-051145.001145.001101.001113.0043004808800
2010-02-041160.001180.001155.001166.0028003254400
2010-02-031184.001184.001155.001180.0032003759200
2010-02-021180.001185.001165.001165.0034004013000
2010-02-011200.001200.001170.001180.0019002252100
2010-01-291219.001220.001200.001210.0038004594800
2010-01-281200.001230.001200.001213.0057006911800
2010-01-271214.001220.001120.001208.002790033385700
2010-01-261227.001228.001200.001227.001820022123900
2010-01-251200.001250.001200.001215.00870010642900
2010-01-221202.001207.001170.001205.0067007968100
2010-01-211200.001212.001190.001212.0025002998200
2010-01-201215.001223.001201.001220.0027003280900
2010-01-191200.001219.001171.001215.001880022594700
2010-01-181195.001222.001170.001218.001860022397300
2010-01-151110.001209.001110.001205.001660019516800
2010-01-141120.001135.001100.001105.0036004002100
2010-01-131090.001115.001090.001092.0035003844200
2010-01-121101.001101.001062.001073.0026002792600
2010-01-081100.001120.001081.001110.0053005851000
2010-01-071148.001148.001120.001125.0018002053600
2010-01-061170.001170.001100.001148.0041004666400
2010-01-051145.001160.001145.001150.001400016101200
2010-01-041150.001150.001140.001145.0074008482100
2009-12-301120.001150.001120.001150.001590018091400
2009-12-291068.001135.001068.001115.001500016521000
2009-12-281063.001072.001040.001072.0033003495400
2009-12-251099.001099.001064.001068.00990010755400
2009-12-241009.001064.001007.001064.001340013806700
2009-12-22975.001003.00975.00999.0075007375500
2009-12-21944.00980.00944.00975.0036003508200
2009-12-18950.00968.00940.00968.0065006173700
2009-12-17950.00960.00950.00950.0059005632600
2009-12-16950.00950.00917.00947.0068006309200
2009-12-15952.00952.00949.00949.00200190100
2009-12-14950.00970.00940.00949.0038003612800
2009-12-11975.00988.00975.00988.00800785500
2009-12-10999.001015.00969.00969.0094009367400
2009-12-09929.00949.00928.00949.0032002988200
2009-12-08947.00947.00929.00937.0047004442300
2009-12-07920.00930.00903.00917.0073006660400
2009-12-04871.00900.00871.00900.0029002574200
2009-12-03857.00891.00857.00891.0089007773500
2009-12-02891.00891.00872.00877.0048004237100
2009-12-01881.00881.00881.00881.0031002731100
2009-11-30923.00923.00880.00880.00800727200
2009-11-27870.00917.00842.00899.0042003646500
2009-11-26885.00900.00885.00900.0031002749200
2009-11-25841.00865.00840.00865.0042003542200
2009-11-24860.00870.00850.00855.0031002648500
2009-11-20851.00880.00851.00880.0049004222400
2009-11-19880.00880.00870.00870.0081007097000
2009-11-18890.00890.00880.00880.0037003274200
2009-11-17890.00905.00890.00890.0067006006900
2009-11-16890.00895.00889.00890.0095008462700
2009-11-13900.00900.00891.00900.0062005574800
2009-11-12910.00910.00905.00905.0011001000500
2009-11-11930.00930.00900.00910.0045004107900
2009-11-10930.00939.00925.00939.0016001493600
2009-11-09955.00955.00930.00930.0041003847700
2009-11-06962.00962.00940.00948.0066006274600
2009-11-05963.00963.00952.00954.0027002587300
2009-11-04983.00990.00967.00972.001070010536000
2009-11-02950.00970.00950.00969.0040003838700
2009-10-30990.00995.00980.00981.0071007033500
2009-10-29950.00965.00950.00951.0042004010100
2009-10-281000.001000.00990.00990.00600597000
2009-10-271010.001016.00990.001014.0056005624000
2009-10-26978.001020.00975.001011.002100020848400
2009-10-23965.00969.00964.00969.0044004246700
2009-10-22960.00970.00955.00955.0019001829000
2009-10-21950.00960.00950.00960.0041003917400
2009-10-20935.00970.00935.00950.0042004059500
2009-10-19945.00945.00930.00930.0021001965800
2009-10-16950.00960.00946.00950.0055005256300
2009-10-15945.00980.00945.00970.0051004919700
2009-10-14940.00940.00925.00925.0015001406000
2009-10-13950.00950.00935.00939.0020001884800
2009-10-09934.00950.00930.00950.0031002917000
2009-10-08899.00930.00899.00925.0034003139200
2009-10-07917.00917.00884.00885.0053004715700
2009-10-06890.00935.00866.00889.0075006681200
2009-10-05932.00932.00892.00900.0049004422600
2009-10-02950.00950.00932.00932.0030002835500
2009-10-01980.00985.00980.00985.00500491000
2009-09-301010.001010.00962.00970.001050010197400
2009-09-291000.001000.001000.001000.00500500000
2009-09-281018.001018.00960.001012.0033003290600
2009-09-251050.001050.001023.001024.0041004294100
2009-09-241020.001040.001017.001040.0016001637100
2009-09-181030.001030.001020.001028.0029002980700
2009-09-171030.001033.001025.001030.0015001543800
2009-09-161045.001045.001021.001021.0024002487800

   ※ 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