[6357 大証2部] 三精輸 日足 時系列データ

[6357 大証2部] 三精輸 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12390.00394.00389.00393.004640018159500
2013-07-11392.00392.00389.00390.00210008207800
2013-07-10390.00391.00389.00390.00140005457300
2013-07-09391.00391.00387.00389.003270012734100
2013-07-08391.00395.00391.00391.00142005571800
2013-07-05392.00392.00390.00391.0093003640600
2013-07-04388.00389.00388.00389.0057002214800
2013-07-03389.00389.00385.00387.00220008503300
2013-07-02391.00392.00386.00388.004800018674000
2013-07-01390.00391.00387.00389.00188007317300
2013-06-28385.00393.00383.00387.00144005573600
2013-06-27382.00384.00381.00384.00171006526400
2013-06-26382.00384.00381.00381.002900011071800
2013-06-25385.00385.00383.00384.00173006643400
2013-06-24386.00386.00383.00385.00160006141600
2013-06-21386.00386.00381.00384.003250012424600
2013-06-20386.00387.00385.00385.00211008133900
2013-06-19387.00389.00387.00389.0086003333700
2013-06-18387.00387.00385.00387.00131005059300
2013-06-17388.00388.00382.00386.00240009226000
2013-06-14393.00393.00385.00388.003080011947900
2013-06-13390.00390.00389.00389.0061002376700
2013-06-12391.00395.00389.00395.00163006370800
2013-06-11392.00395.00390.00395.0072002824500
2013-06-10390.00391.00389.00391.0096003741400
2013-06-07385.00385.00380.00385.004080015622700
2013-06-06391.00393.00389.00389.00230008990900
2013-06-05392.00394.00392.00392.00229009009700
2013-06-04393.00394.00389.00394.003250012720500
2013-06-03396.00398.00394.00395.00150005929800
2013-05-31396.00401.00396.00398.00114004531200
2013-05-30401.00401.00395.00395.003030012030500
2013-05-29399.00409.00399.00407.003330013415800
2013-05-28398.00405.00396.00399.00121004828400
2013-05-27400.00402.00395.00400.002560010203400
2013-05-24401.00409.00393.00406.004150016616700
2013-05-23418.00421.00395.00401.004560018703400
2013-05-22418.00420.00414.00414.00158006599400
2013-05-21418.00419.00414.00418.00125005215100
2013-05-20404.00414.00404.00414.003250013326100
2013-05-17395.00405.00395.00404.00175006994100
2013-05-16403.00404.00385.00399.005150020328000
2013-05-15420.00422.00400.00400.003540014497300
2013-05-14425.00425.00413.00413.00138005810000
2013-05-13425.00427.00420.00423.00210008885200
2013-05-10429.00436.00420.00422.003560015234000
2013-05-09430.00432.00421.00421.0087003730300
2013-05-08426.00432.00424.00430.003240013873200
2013-05-07413.00425.00412.00424.003410014247100
2013-05-02405.00410.00405.00409.00142005794100
2013-05-01410.00411.00406.00410.00128005240600
2013-04-30400.00413.00400.00406.00192007789400
2013-04-26400.00414.00400.00404.002820011406400
2013-04-25385.00401.00385.00401.006290024640900
2013-04-24383.00389.00382.00383.006920026653000
2013-04-23382.00384.00381.00383.007140027294800
2013-04-22385.00388.00383.00383.004980019158400
2013-04-19391.00391.00384.00385.005080019679400
2013-04-18389.00390.00386.00389.0086003341500
2013-04-17386.00390.00385.00389.003050011817200
2013-04-16384.00385.00382.00385.0059002262100
2013-04-15382.00390.00381.00385.005090019618400
2013-04-12381.00382.00379.00380.005450020736600
2013-04-11380.00382.00380.00381.005870022326300
2013-04-10380.00382.00380.00380.003090011747600
2013-04-09380.00382.00379.00380.004930018736800
2013-04-08380.00383.00379.00380.006660025319900
2013-04-05382.00383.00379.00380.004130015729800
2013-04-04379.00380.00378.00379.0089003373100
2013-04-03381.00381.00379.00380.002650010070400
2013-04-02381.00383.00377.00382.003990015159300
2013-04-01385.00385.00381.00383.003000011507700
2013-03-29385.00386.00382.00385.003650014010100
2013-03-28387.00387.00384.00384.003230012431400
2013-03-27384.00387.00383.00385.003940015146600
2013-03-26386.00387.00384.00385.009310035877400
2013-03-25386.00389.00386.00387.003880015008000
2013-03-22385.00385.00384.00385.00217008348600
2013-03-21390.00391.00385.00385.006610025571800
2013-03-19388.00389.00388.00389.00122004739800
2013-03-18387.00389.00387.00387.003550013746700
2013-03-15386.00388.00385.00387.004750018336500
2013-03-14385.00387.00384.00386.005390020760400
2013-03-13389.00389.00385.00385.004100015854100
2013-03-12391.00391.00388.00388.00205007994500
2013-03-11390.00392.00389.00390.002820011012000
2013-03-08387.00389.00386.00387.003620014024000
2013-03-07383.00387.00382.00386.006250024012400
2013-03-06382.00384.00381.00382.003920014993100
2013-03-05383.00384.00380.00380.0012000045731400
2013-03-04384.00384.00380.00381.006280023915200
2013-03-01381.00384.00381.00382.004200016029800
2013-02-28381.00383.00381.00382.00108004128100
2013-02-27380.00381.00379.00381.00141005357800
2013-02-26383.00383.00379.00380.00238009057400
2013-02-25384.00385.00383.00383.0091003494200
2013-02-22385.00385.00382.00384.0093003566400
2013-02-21383.00385.00383.00383.0055002108700
2013-02-20383.00384.00383.00383.0073002797900
2013-02-19382.00384.00382.00383.0041001571000
2013-02-18379.00385.00379.00382.0086003287300
2013-02-15381.00381.00377.00378.00231008773500
2013-02-14383.00383.00381.00381.00100003823700
2013-02-13385.00391.00382.00382.008720033718700
2013-02-12385.00389.00383.00383.002600010001000
2013-02-08387.00391.00384.00385.004770018462100
2013-02-07383.00389.00382.00386.00225008661100
2013-02-06382.00382.00380.00381.00151005747200
2013-02-05382.00382.00380.00380.00127004832200
2013-02-04383.00383.00380.00380.003050011606000
2013-02-01380.00383.00380.00383.00233008893000
2013-01-31380.00381.00380.00380.00140005320100
2013-01-30379.00381.00375.00380.003490013234700
2013-01-29380.00380.00379.00379.0088003340200
2013-01-28381.00381.00380.00380.002980011333300
2013-01-25380.00381.00378.00380.00258009800300
2013-01-24380.00380.00377.00380.00108004089200
2013-01-23380.00380.00379.00379.0065002466900
2013-01-22383.00384.00380.00380.003460013186500
2013-01-21381.00382.00381.00382.0044001677000
2013-01-18379.00380.00379.00379.0063002391600
2013-01-17380.00381.00379.00379.0035001330900
2013-01-16380.00381.00379.00379.0061002317300
2013-01-15384.00384.00380.00380.003340012722900
2013-01-11380.00381.00380.00381.00134005093600
2013-01-10380.00380.00378.00380.00169006415300
2013-01-09382.00382.00379.00380.0028001064100
2013-01-08380.00383.00380.00382.0087003318200
2013-01-07381.00385.00380.00382.00177006753200
2013-01-04387.00387.00380.00381.003490013334300
2012-12-28380.00386.00377.00380.00182006919100
2012-12-27379.00383.00379.00380.0030001141000
2012-12-26380.00381.00375.00380.0032001210900
2012-12-25383.00383.00377.00377.00106004053600
2012-12-21380.00382.00377.00380.0042001590800
2012-12-20382.00383.00378.00383.001900722000
2012-12-19376.00383.00376.00382.00217008249200
2012-12-18376.00380.00373.00380.00197007436400
2012-12-17377.00378.00376.00378.001600603200
2012-12-14377.00384.00376.00380.00204007750000
2012-12-13380.00384.00380.00380.00101003842500
2012-12-12377.00380.00377.00380.001800681300
2012-12-11377.00380.00376.00377.002000754600
2012-12-10377.00380.00376.00377.0096003625300
2012-12-07382.00382.00377.00377.0083003158600
2012-12-06373.00377.00373.00377.001400525400
2012-12-05373.00373.00373.00373.001300484900
2012-12-04371.00374.00370.00373.0027001000500
2012-12-03368.00374.00366.00371.002400887400
2012-11-30369.00374.00368.00368.00900332600
2012-11-29370.00376.00366.00369.0058002143800
2012-11-28377.00377.00369.00369.0042001561000
2012-11-27377.00377.00377.00377.001300490100
2012-11-26376.00385.00376.00377.001600612100
2012-11-22388.00388.00372.00376.0069002641400
2012-11-21373.00383.00373.00375.0084003151600
2012-11-20373.00373.00373.00373.00500186500
2012-11-1900
2012-11-16373.00373.00373.00373.0010037300
2012-11-1500
2012-11-14369.00373.00369.00373.001200446400
2012-11-1300
2012-11-12369.00369.00369.00369.0010036900
2012-11-0900
2012-11-08369.00394.00369.00383.002300870400
2012-11-07368.00369.00357.00369.0034001240900
2012-11-06356.00362.00356.00361.002600933000
2012-11-05363.00363.00358.00358.0020072100
2012-11-02363.00363.00363.00363.0020072600
2012-11-01360.00362.00360.00362.0020072200
2012-10-31358.00362.00358.00362.00300108200
2012-10-30359.00361.00358.00358.001000359600
2012-10-29362.00364.00351.00359.0034001217200
2012-10-26363.00364.00363.00364.0020072700
2012-10-25369.00369.00363.00363.0054001991200
2012-10-24360.00365.00360.00361.002100759500
2012-10-23365.00367.00363.00364.00900328000
2012-10-22361.00361.00359.00359.001200431300
2012-10-19370.00370.00363.00369.001100405000
2012-10-18363.00369.00362.00369.0066002406800
2012-10-17362.00369.00356.00362.00128004619600
2012-10-16364.00368.00362.00362.001700617500
2012-10-15371.00371.00362.00365.002500921100
2012-10-12364.00371.00364.00367.001900695000
2012-10-11370.00371.00365.00365.0044001624900
2012-10-10361.00371.00361.00369.0040001457000
2012-10-09362.00372.00361.00369.0036001318200
2012-10-05355.00363.00355.00358.001700605100
2012-10-04358.00358.00358.00358.0010035800
2012-10-03362.00362.00362.00362.0020072400
2012-10-02358.00362.00358.00362.00300107900
2012-10-01360.00361.00355.00358.0043001534500
2012-09-28366.00368.00355.00362.0066002379100
2012-09-27365.00366.00365.00366.0020073100
2012-09-2600
2012-09-25377.00377.00371.00372.0055002066600
2012-09-24375.00378.00373.00373.0031001162800
2012-09-21365.00372.00365.00370.0089003284800
2012-09-20365.00369.00365.00365.0051001864100
2012-09-19363.00366.00363.00365.001400510800
2012-09-18363.00369.00361.00363.0076002754300
2012-09-14363.00363.00360.00361.00102003687800
2012-09-13367.00368.00361.00361.0097003542600
2012-09-12367.00368.00367.00367.00700257400
2012-09-11366.00372.00366.00366.001100406100
2012-09-10373.00373.00366.00366.0053001951900
2012-09-07378.00380.00368.00373.00118004418600
2012-09-06386.00386.00379.00380.0073002786100
2012-09-0500
2012-09-04394.00394.00388.00388.00600235200
2012-09-03393.00393.00387.00387.0053002062900
2012-08-31392.00393.00392.00393.0020078500
2012-08-30392.00395.00392.00392.002300904000
2012-08-29392.00395.00392.00395.0026001020100
2012-08-28393.00395.00393.00395.0020078800
2012-08-27393.00396.00393.00396.00900355700
2012-08-24399.00399.00392.00392.0061002425600
2012-08-23395.00400.00395.00400.001800714700
2012-08-22400.00400.00395.00395.001000399300
2012-08-21395.00397.00395.00397.00500198100
2012-08-20393.00398.00393.00398.0048001897100
2012-08-17393.00395.00393.00393.002500986300
2012-08-16391.00400.00391.00398.0051002022900
2012-08-15392.00392.00392.00392.0010039200
2012-08-14393.00407.00391.00393.001400561300
2012-08-13394.00394.00394.00394.0010039400
2012-08-10393.00400.00393.00394.00400158600
2012-08-09396.00400.00396.00400.0027001078400
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31400.00400.00400.00400.00300120000
2012-07-30405.00405.00391.00393.001300511500
2012-07-27400.00400.00400.00400.001300520000
2012-07-26399.00405.00399.00400.0056002248400
2012-07-25401.00401.00393.00399.0040001602500
2012-07-24393.00399.00391.00397.0083003278500
2012-07-23395.00395.00388.00392.00143005582600
2012-07-20396.00396.00395.00395.001600633300
2012-07-19400.00400.00395.00400.00128005117500
2012-07-18400.00400.00393.00399.0067002664600
2012-07-17386.00408.00386.00393.00208008287100
2012-07-13387.00396.00385.00385.0049001902500
2012-07-12394.00394.00390.00390.0020078400
2012-07-11395.00395.00394.00394.00172006776900
2012-07-10395.00396.00394.00394.0082003232400
2012-07-09394.00396.00394.00395.00155006114700

   ※ 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