[6391 大証2部] 加地テック 日足 時系列データ

[6391 大証2部] 加地テック (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12243.00252.00242.00243.00350008691000
2013-07-11246.00247.00241.00241.0080001954000
2013-07-10246.00246.00240.00240.0080001931000
2013-07-09244.00247.00242.00242.0080001951000
2013-07-08247.00247.00244.00244.00120002953000
2013-07-05243.00246.00238.00241.004300010424000
2013-07-04246.00253.00243.00243.00230005675000
2013-07-03249.00257.00245.00245.00380009523000
2013-07-02234.00239.00232.00235.00150003537000
2013-07-01234.00234.00229.00234.0080001855000
2013-06-28228.00228.00228.00228.002000456000
2013-06-27229.00229.00223.00228.0080001821000
2013-06-26228.00228.00220.00220.00230005131000
2013-06-25241.00241.00228.00228.00140003267000
2013-06-24244.00260.00241.00241.00300007428000
2013-06-21232.00236.00232.00236.004000932000
2013-06-20237.00238.00237.00238.0050001188000
2013-06-19237.00240.00237.00238.0070001669000
2013-06-18237.00237.00235.00235.0060001415000
2013-06-17232.00236.00232.00236.004000936000
2013-06-14239.00241.00237.00237.00160003808000
2013-06-13240.00240.00238.00238.0080001912000
2013-06-12237.00239.00233.00239.00210004956000
2013-06-11240.00243.00237.00243.00130003131000
2013-06-10227.00235.00227.00234.0090002088000
2013-06-07230.00230.00205.00223.005900012842000
2013-06-06239.00241.00230.00240.00280006537000
2013-06-05255.00256.00240.00241.006100015056000
2013-06-04245.00266.00239.00254.007800019608000
2013-06-03236.00238.00232.00238.00290006833000
2013-05-31230.00230.00230.00230.001000230000
2013-05-30226.00229.00226.00229.0060001362000
2013-05-29229.00237.00226.00226.00140003215000
2013-05-28228.00228.00220.00226.00250005618000
2013-05-27235.00235.00229.00229.004000926000
2013-05-24240.00240.00235.00240.00350008339000
2013-05-23256.00256.00230.00238.004900011967000
2013-05-22252.00255.00246.00255.00370009266000
2013-05-21254.00255.00246.00246.00270006766000
2013-05-20247.00271.00245.00246.0017600045164000
2013-05-17229.00235.00229.00235.0060001386000
2013-05-16231.00231.00223.00225.00240005454000
2013-05-15238.00239.00232.00233.00250005916000
2013-05-14241.00241.00238.00238.00250005992000
2013-05-13244.00250.00239.00241.00250006127000
2013-05-10234.00244.00234.00244.00320007707000
2013-05-09233.00237.00233.00236.00180004239000
2013-05-08238.00238.00232.00232.00250005867000
2013-05-07235.00238.00230.00238.00170003968000
2013-05-02226.00227.00226.00227.0060001358000
2013-05-01232.00232.00225.00226.004400010098000
2013-04-30233.00250.00233.00235.004400010544000
2013-04-26236.00237.00232.00232.00200004685000
2013-04-25240.00241.00230.00236.009600022748000
2013-04-24228.00230.00221.00228.00190004280000
2013-04-23227.00229.00222.00229.00150003407000
2013-04-22219.00235.00219.00230.00350007862000
2013-04-19216.00220.00216.00219.00190004133000
2013-04-18225.00225.00212.00221.00280006080000
2013-04-17215.00225.00215.00225.00180003965000
2013-04-16216.00216.00212.00212.003000641000
2013-04-15217.00217.00215.00217.0050001079000
2013-04-12216.00220.00215.00219.0080001740000
2013-04-11215.00221.00214.00215.00160003467000
2013-04-10215.00217.00214.00215.00140003013000
2013-04-09220.00220.00212.00215.00200004319000
2013-04-08222.00224.00218.00218.00120002650000
2013-04-05226.00232.00217.00217.00340007591000
2013-04-04214.00225.00212.00225.00190004110000
2013-04-03210.00217.00208.00215.0070001497000
2013-04-02209.00214.00195.00210.00460009368000
2013-04-01240.00241.00212.00213.005500012019000
2013-03-29235.00238.00231.00238.00100002346000
2013-03-28239.00239.00235.00235.00230005432000
2013-03-27239.00242.00230.00237.00410009747000
2013-03-26234.00237.00230.00235.005200012177000
2013-03-25241.00247.00227.00229.009100021448000
2013-03-22278.00280.00236.00240.00514000131176000
2013-03-21250.00293.00250.00278.001039000295511000
2013-03-19210.00213.00209.00213.00330006953000
2013-03-18212.00212.00209.00209.00160003375000
2013-03-15204.00209.00204.00208.00450009283000
2013-03-14202.00205.00198.00204.00460009257000
2013-03-13199.00202.00196.00202.00320006378000
2013-03-12198.00202.00194.00194.00170003378000
2013-03-11191.00194.00190.00190.004000766000
2013-03-08190.00197.00190.00190.00140002693000
2013-03-07186.00191.00186.00191.00260004923000
2013-03-06186.00186.00185.00185.0070001297000
2013-03-05184.00186.00184.00184.0080001478000
2013-03-04180.00184.00179.00184.003000543000
2013-03-01180.00183.00180.00180.0070001264000
2013-02-28177.00182.00177.00180.003000539000
2013-02-27173.00175.00173.00173.004000695000
2013-02-26168.00171.00168.00171.003000509000
2013-02-25168.00169.00168.00168.003000505000
2013-02-22166.00170.00166.00167.005000835000
2013-02-2100
2013-02-2000
2013-02-19168.00169.00168.00169.002000337000
2013-02-18162.00169.00162.00169.002000331000
2013-02-15171.00171.00164.00165.0080001340000
2013-02-1400
2013-02-13173.00173.00172.00172.004000691000
2013-02-12177.00177.00174.00174.0060001051000
2013-02-08180.00181.00178.00178.0070001253000
2013-02-07180.00187.00177.00182.00100001810000
2013-02-06175.00178.00175.00175.0070001233000
2013-02-05174.00174.00174.00174.0070001218000
2013-02-04173.00174.00173.00174.002000347000
2013-02-01172.00172.00170.00170.00170002910000
2013-01-31178.00178.00175.00175.003000528000
2013-01-30178.00178.00178.00178.005000890000
2013-01-29175.00178.00175.00178.00120002116000
2013-01-2800
2013-01-25173.00175.00173.00175.005000871000
2013-01-24172.00173.00172.00173.005000861000
2013-01-23173.00173.00173.00173.001000173000
2013-01-22176.00176.00174.00174.005000872000
2013-01-21174.00174.00174.00174.001000174000
2013-01-18175.00175.00175.00175.001000175000
2013-01-17177.00177.00173.00174.0090001572000
2013-01-16178.00178.00177.00178.005000889000
2013-01-15178.00180.00178.00180.0090001610000
2013-01-11176.00177.00175.00176.00110001940000
2013-01-10173.00175.00173.00175.0060001042000
2013-01-09171.00172.00169.00172.00120002043000
2013-01-08174.00174.00172.00172.0090001560000
2013-01-07171.00174.00171.00174.00250004300000
2013-01-04164.00171.00164.00171.00180003033000
2012-12-28162.00164.00161.00163.00250004074000
2012-12-27156.00160.00156.00160.00210003335000
2012-12-26155.00156.00155.00156.0070001086000
2012-12-25153.00153.00153.00153.002000306000
2012-12-21155.00155.00153.00153.00110001689000
2012-12-20155.00155.00153.00153.005000771000
2012-12-19154.00155.00152.00155.00170002621000
2012-12-18151.00151.00151.00151.005000755000
2012-12-17151.00151.00151.00151.004000604000
2012-12-1400
2012-12-13152.00153.00150.00151.0080001211000
2012-12-1200
2012-12-1100
2012-12-10155.00155.00153.00153.0090001388000
2012-12-07151.00154.00151.00154.004000609000
2012-12-06155.00155.00151.00151.0090001391000
2012-12-05155.00155.00154.00155.0070001084000
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27154.00154.00154.00154.004000616000
2012-11-26153.00154.00153.00154.003000460000
2012-11-22153.00153.00153.00153.001000153000
2012-11-2100
2012-11-20148.00150.00148.00150.004000597000
2012-11-19148.00148.00148.00148.001000148000
2012-11-1600
2012-11-15145.00145.00141.00141.0070001003000
2012-11-1400
2012-11-13146.00146.00146.00146.002000292000
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07148.00148.00148.00148.001000148000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-31147.00147.00146.00146.002000293000
2012-10-30148.00148.00148.00148.001000148000
2012-10-29147.00147.00147.00147.005000735000
2012-10-26153.00153.00150.00150.0070001065000
2012-10-25150.00150.00148.00150.00170002540000
2012-10-24152.00153.00152.00153.005000761000
2012-10-23151.00151.00151.00151.001000151000
2012-10-22151.00151.00151.00151.002000302000
2012-10-19149.00151.00148.00151.0070001043000
2012-10-18147.00147.00147.00147.001000147000
2012-10-17142.00147.00142.00147.0090001292000
2012-10-16145.00145.00145.00145.001000145000
2012-10-15144.00144.00143.00144.0080001150000
2012-10-12150.00150.00149.00149.004000598000
2012-10-11149.00149.00149.00149.006000894000
2012-10-10151.00154.00149.00149.00100001502000
2012-10-0900
2012-10-05149.00149.00149.00149.002000298000
2012-10-04149.00149.00144.00144.0080001177000
2012-10-03150.00150.00150.00150.005000750000
2012-10-0200
2012-10-01150.00155.00149.00155.00110001672000
2012-09-2800
2012-09-27151.00153.00148.00148.00120001791000
2012-09-26154.00154.00151.00151.004000610000
2012-09-25154.00155.00154.00155.003000464000
2012-09-24155.00155.00154.00154.004000617000
2012-09-21158.00158.00158.00158.002000316000
2012-09-20158.00158.00158.00158.001000158000
2012-09-19157.00157.00157.00157.001000157000
2012-09-18156.00156.00156.00156.003000468000
2012-09-1400
2012-09-13155.00155.00154.00154.003000464000
2012-09-1200
2012-09-11155.00155.00155.00155.001000155000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05156.00157.00154.00154.0080001245000
2012-09-04154.00157.00154.00157.0080001235000
2012-09-03153.00153.00153.00153.001000153000
2012-08-31157.00157.00154.00154.004000621000
2012-08-30160.00160.00157.00157.005000791000
2012-08-29159.00160.00159.00160.002000319000
2012-08-28161.00161.00158.00158.006000959000
2012-08-27160.00160.00160.00160.001000160000
2012-08-2400
2012-08-2300
2012-08-22159.00159.00159.00159.002000318000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16159.00159.00159.00159.001000159000
2012-08-1500
2012-08-14159.00159.00159.00159.001000159000
2012-08-13159.00159.00159.00159.001000159000
2012-08-1000
2012-08-09161.00161.00161.00161.001000161000
2012-08-08162.00162.00162.00162.005000810000
2012-08-07162.00162.00162.00162.001000162000
2012-08-06162.00162.00162.00162.001000162000
2012-08-03161.00161.00160.00160.003000481000
2012-08-02161.00161.00161.00161.001000161000
2012-08-01166.00166.00161.00161.006000983000
2012-07-3100
2012-07-30163.00163.00161.00161.004000648000
2012-07-27160.00160.00160.00160.001000160000
2012-07-2600
2012-07-25158.00158.00158.00158.002000316000
2012-07-2400
2012-07-23159.00159.00158.00158.002000317000
2012-07-20161.00161.00159.00159.006000963000
2012-07-19166.00166.00164.00164.0080001320000
2012-07-18164.00164.00162.00162.006000982000
2012-07-17165.00169.00165.00169.004000664000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-09179.00179.00179.00179.00180003222000

   ※ 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