[6418 大証1部] 金銭機 日足 時系列データ

[6418 大証1部] 金銭機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121355.001469.001355.001450.007226001031886600
2013-07-111281.001347.001281.001343.00173200229849500
2013-07-101289.001306.001281.001288.00133800173124900
2013-07-091299.001300.001262.001289.0087700112784700
2013-07-081291.001315.001275.001275.00165800215047200
2013-07-051309.001309.001276.001286.00207700268815100
2013-07-041275.001289.001261.001289.00150000191579100
2013-07-031300.001300.001232.001280.00327300418052500
2013-07-021226.001253.001211.001231.00309300380507700
2013-07-011110.001195.001099.001188.00315700365522400
2013-06-281080.001104.001060.001072.00143300154919200
2013-06-271011.001059.00981.001036.00140600142974100
2013-06-261100.001100.00980.001001.00205400210041300
2013-06-251114.001119.001068.001085.00101000110197900
2013-06-241127.001141.001100.001115.0095400107244600
2013-06-211070.001109.001058.001082.00184700198890000
2013-06-201148.001164.001134.001136.00131500150685500
2013-06-191192.001203.001150.001169.00208000242298900
2013-06-181212.001218.001156.001184.00172300202168400
2013-06-171155.001212.001153.001212.0093400111407000
2013-06-141235.001243.001160.001163.00142000168942800
2013-06-131215.001258.001187.001190.00188800228998200
2013-06-121170.001271.001153.001265.00189400229659700
2013-06-111250.001267.001200.001228.00354900437448300
2013-06-101280.001311.001226.001291.00519600662170800
2013-06-071148.001177.001051.001100.00423200466540500
2013-06-061288.001318.001124.001130.00736200896288700
2013-06-051538.001628.001323.001342.0013133001957846200
2013-06-041559.001578.001345.001530.008042001164061200
2013-06-031385.001599.001366.001536.008876001349620400
2013-05-311390.001430.001352.001352.00131200181236700
2013-05-301395.001430.001353.001379.00206700284971900
2013-05-291418.001477.001380.001465.00141600203577500
2013-05-281318.001443.001318.001418.00137100188877100
2013-05-271350.001386.001285.001355.00169300227023900
2013-05-241450.001486.001284.001399.00363500512113300
2013-05-231580.001580.001382.001390.00569700828214800
2013-05-221600.001613.001521.001583.00238700376884200
2013-05-211660.001667.001590.001603.00297000481230000
2013-05-201592.001673.001557.001658.00399500649747000
2013-05-171530.001634.001482.001621.00456000723567500
2013-05-161550.001550.001350.001535.00640900927834500
2013-05-151720.001730.001333.001587.0012111001867421000
2013-05-141701.001738.001654.001720.00321800542923100
2013-05-131720.001790.001680.001738.005748001002804500
2013-05-101692.001750.001633.001669.00455300766555900
2013-05-091755.001756.001690.001690.006705001156758200
2013-05-081520.001778.001520.001770.0017077002892063300
2013-05-071580.001587.001521.001530.00512500791787000
2013-05-021560.001636.001515.001540.00581800905827100
2013-05-011680.001706.001570.001596.008352001363705100
2013-04-301800.001818.001698.001760.0017451003069207100
2013-04-261827.001895.001611.001641.0038997006964469200
2013-04-251290.001507.001277.001507.0016713002370572900
2013-04-241200.001220.001161.001207.00197000236314800
2013-04-231200.001230.001181.001191.00148000177665000
2013-04-221085.001230.001084.001218.00271100307772700
2013-04-191082.001082.001038.001081.004730050583300
2013-04-181068.001082.001050.001073.005630060310800
2013-04-171060.001070.001041.001063.004950052441300
2013-04-161040.001045.001007.001031.005370055087500
2013-04-151051.001066.001044.001050.003670038717800
2013-04-121074.001080.001052.001060.005310056793300
2013-04-111058.001073.001045.001069.00112700119678400
2013-04-101048.001048.001023.001032.003380034853800
2013-04-091062.001067.001027.001032.005090053188700
2013-04-081045.001088.001037.001058.00145200153442100
2013-04-051040.001045.001010.001028.003650037505300
2013-04-04945.001011.00945.001011.003540034652200
2013-04-03950.00992.00942.00989.003790036894500
2013-04-02915.00973.00915.00939.007010065864900
2013-04-011027.001029.00945.00953.007210071114400
2013-03-291040.001045.001010.001022.004130042445800
2013-03-281021.001054.001007.001038.006090062834400
2013-03-271011.001040.001000.001040.007080072511000
2013-03-261024.001031.00999.001007.006970070430900
2013-03-251080.001082.001042.001042.008690091861300
2013-03-221030.001059.00995.001059.0098900102126400
2013-03-21995.001025.00995.001011.005770058297700
2013-03-191003.001025.00992.00997.007140071711100
2013-03-181005.001034.001000.001003.006100061658300
2013-03-151061.001061.001010.001044.006870070923600
2013-03-141075.001076.001042.001056.006260066515000
2013-03-131013.001098.00980.001071.00155000164852600
2013-03-121100.001100.00999.001029.00157700164584400
2013-03-11971.001100.00971.001094.00359600380935500
2013-03-08930.00969.00929.00950.005220049663000
2013-03-07958.00958.00935.00935.004250040226900
2013-03-06939.00958.00932.00957.006990066076700
2013-03-05930.00939.00910.00939.005100047395300
2013-03-04923.00940.00906.00922.009840090856700
2013-03-01871.00923.00871.00918.00187300168360500
2013-02-28827.00861.00821.00859.00144400121993400
2013-02-27814.00823.00806.00811.004240034536900
2013-02-26808.00817.00800.00807.003580028979200
2013-02-25806.00813.00804.00807.003850031137200
2013-02-22780.00796.00773.00796.001500011727800
2013-02-21783.00792.00775.00780.001890014807800
2013-02-20780.00784.00770.00779.001660012886700
2013-02-19772.00782.00770.00780.002030015721600
2013-02-18774.00786.00774.00777.001300010137600
2013-02-15790.00790.00763.00774.005380041575700
2013-02-14800.00815.00796.00815.002450019665500
2013-02-13800.00808.00790.00799.002210017642200
2013-02-12810.00814.00802.00804.002610021063900
2013-02-08798.00800.00790.00800.001340010646200
2013-02-07801.00809.00797.00800.001950015656900
2013-02-06801.00814.00797.00804.001980015964800
2013-02-05820.00820.00791.00797.002950023682800
2013-02-04820.00830.00819.00824.004180034430700
2013-02-01826.00827.00812.00818.002490020410900
2013-01-31804.00833.00804.00821.005400044352300
2013-01-30808.00813.00802.00812.002370019191800
2013-01-29817.00817.00797.00802.003850031005300
2013-01-28821.00840.00791.00818.00225200184052200
2013-01-25769.00769.00760.00769.005020038505900
2013-01-24763.00771.00756.00767.001930014743900
2013-01-23771.00779.00766.00767.0057004391100
2013-01-22780.00785.00773.00774.0079006139200
2013-01-21781.00786.00771.00780.001590012335800
2013-01-18776.00786.00770.00786.002510019615000
2013-01-17771.00776.00761.00776.001320010125400
2013-01-16785.00785.00768.00771.002270017633100
2013-01-15805.00819.00788.00791.003680029407500
2013-01-11800.00805.00785.00800.002700021553000
2013-01-10770.00798.00768.00796.004820037675800
2013-01-09725.00769.00725.00769.003820028738600
2013-01-08723.00739.00722.00729.001640011977500
2013-01-07727.00729.00720.00729.002260016366000
2013-01-04719.00728.00718.00723.002330016852500
2012-12-28720.00722.00715.00716.001970014150800
2012-12-27721.00739.00721.00728.001950014187000
2012-12-26724.00726.00711.00724.001450010454100
2012-12-25733.00736.00721.00729.001940014137500
2012-12-21718.00727.00716.00725.001580011399500
2012-12-20716.00720.00716.00718.00125008973600
2012-12-19719.00722.00717.00718.001800012948000
2012-12-18716.00722.00712.00719.001470010546500
2012-12-17717.00723.00716.00716.00126009050700
2012-12-14715.00724.00714.00715.00127009101500
2012-12-13717.00725.00714.00714.00136009779300
2012-12-12717.00727.00715.00715.002360016987200
2012-12-11715.00725.00715.00723.00123008838100
2012-12-10745.00745.00712.00725.003290024006100
2012-12-07719.00722.00712.00712.001470010517200
2012-12-06718.00721.00703.00721.002650018863900
2012-12-05716.00724.00710.00717.001670011935900
2012-12-04724.00730.00710.00720.001600011516600
2012-12-03726.00737.00726.00728.0096006996400
2012-11-30745.00745.00733.00736.00120008852600
2012-11-29730.00743.00728.00741.00125009203200
2012-11-28737.00743.00727.00743.002610019178400
2012-11-27729.00740.00714.00740.002780020293000
2012-11-26725.00745.00716.00730.004660034032100
2012-11-22698.00724.00692.00723.006970049031400
2012-11-21694.00694.00677.00680.003080021099300
2012-11-20680.00698.00678.00687.003120021463400
2012-11-19652.00670.00652.00670.001760011661300
2012-11-16638.00648.00638.00648.00141009068400
2012-11-15630.00647.00630.00647.0059003781800
2012-11-14628.00636.00628.00633.0055003485600
2012-11-13621.00635.00621.00628.002030012691100
2012-11-12638.00643.00636.00636.0071004535700
2012-11-09640.00647.00637.00639.0055003525200
2012-11-08652.00652.00645.00649.00102006604500
2012-11-07661.00661.00652.00652.0044002891500
2012-11-06661.00661.00657.00657.0094006207000
2012-11-05666.00666.00660.00666.00149009886800
2012-11-02663.00673.00663.00669.00134008940700
2012-11-01681.00681.00661.00662.00142009498700
2012-10-31676.00691.00673.00680.001960013323700
2012-10-30682.00689.00673.00676.0083005650900
2012-10-29686.00686.00675.00683.0044002987500
2012-10-26695.00698.00671.00686.002010013872200
2012-10-25675.00696.00675.00695.003410023248900
2012-10-24667.00674.00663.00673.00144009638600
2012-10-23672.00680.00664.00677.0081005439200
2012-10-22673.00684.00666.00680.001490010120800
2012-10-19679.00687.00667.00672.002100014115700
2012-10-18650.00686.00641.00686.004010026335500
2012-10-17632.00652.00632.00640.002410015548700
2012-10-16633.00640.00621.00627.001720010852000
2012-10-15630.00638.00620.00633.00138008687400
2012-10-12640.00659.00628.00628.00154009843900
2012-10-11657.00668.00650.00650.001730011379500
2012-10-10671.00680.00660.00663.001660011055300
2012-10-09680.00690.00679.00680.00102006961600
2012-10-05697.00705.00690.00705.0055003819700
2012-10-04688.00702.00680.00701.0088006117400
2012-10-03708.00708.00690.00702.001730012090000
2012-10-02710.00720.00710.00715.001480010623800
2012-10-01710.00733.00705.00715.002020014569100
2012-09-28714.00730.00714.00723.001690012276800
2012-09-27717.00729.00717.00725.003120022666600
2012-09-26706.00727.00706.00717.001660011921500
2012-09-25718.00727.00701.00727.002270016331600
2012-09-24710.00710.00686.00704.001860012999700
2012-09-21714.00724.00711.00711.002380017173500
2012-09-20729.00729.00720.00725.0068004936600
2012-09-19733.00735.00726.00735.0089006517900
2012-09-18735.00737.00711.00735.003040022195300
2012-09-14695.00738.00695.00738.0010260073545400
2012-09-13669.00686.00668.00684.0068004594000
2012-09-12651.00668.00651.00667.0086005685800
2012-09-11652.00665.00652.00656.0041002694400
2012-09-10654.00660.00652.00659.0082005372000
2012-09-07665.00677.00660.00660.00115007660600
2012-09-06660.00669.00653.00665.00108007124000
2012-09-05679.00679.00664.00664.002010013472500
2012-09-04688.00688.00673.00680.00109007392300
2012-09-03672.00687.00672.00674.00112007584100
2012-08-31684.00688.00681.00681.0093006363400
2012-08-30690.00695.00686.00688.0082005682000
2012-08-29671.00696.00666.00688.002110014366300
2012-08-28681.00692.00670.00681.002340015958200
2012-08-27696.00707.00680.00680.004920034225600
2012-08-24722.00723.00683.00685.00167900118945800
2012-08-23655.00675.00655.00667.0075005015100
2012-08-22676.00676.00652.00655.0090005966900
2012-08-21689.00694.00675.00680.00142009704900
2012-08-20697.00700.00681.00682.001710011858700
2012-08-17669.00697.00661.00696.005010034283700
2012-08-16640.00673.00630.00673.004970032429600
2012-08-15626.00632.00619.00628.00149009300300
2012-08-14622.00630.00613.00618.0090005570600
2012-08-13615.00616.00610.00616.0063003872700
2012-08-10616.00621.00613.00615.0087005365100
2012-08-09646.00646.00621.00622.001590010037900
2012-08-08594.00656.00594.00649.006750042685100
2012-08-07587.00590.00583.00589.0044002585600
2012-08-06588.00590.00580.00582.00109006390500
2012-08-03584.00593.00578.00578.0081004713600
2012-08-02603.00603.00586.00593.00150008925400
2012-08-01599.00605.00587.00596.002510014915400
2012-07-31571.00600.00571.00586.0097005676200
2012-07-30575.00578.00570.00578.0088005036800
2012-07-27580.00581.00570.00572.00128007351600
2012-07-26576.00580.00570.00580.00116006654700
2012-07-25585.00585.00574.00575.00120006975400
2012-07-24588.00591.00584.00585.0081004759700
2012-07-23592.00593.00588.00588.0071004194600
2012-07-20603.00603.00591.00591.00141008389300
2012-07-19603.00608.00602.00605.0042002539400
2012-07-18603.00608.00602.00602.0062003748000
2012-07-17604.00608.00602.00603.0066003985700
2012-07-13603.00609.00600.00607.0086005211000
2012-07-12598.00610.00596.00602.0073004391300
2012-07-11618.00620.00601.00601.00146008905900
2012-07-10645.00645.00623.00623.0067004267400
2012-07-09630.00645.00630.00644.002900018636900

   ※ 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