[6423 大証1部] ABILIT 日足 時系列データ

[6423 大証1部] ABILIT (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-12-2791.0092.0091.0092.00438003991800
2010-12-2490.0091.0090.0091.00526004774800
2010-12-2291.0093.0090.0091.00236002160900
2010-12-2189.0092.0089.0092.00422003832000
2010-12-2089.0089.0088.0089.00281002500800
2010-12-1788.0089.0088.0089.00243002154000
2010-12-1688.0089.0088.0088.00139001232400
2010-12-1588.0090.0088.0089.00585005176800
2010-12-1489.0089.0088.0088.004500400100
2010-12-1389.0090.0089.0090.00141001260700
2010-12-1090.0097.0089.0089.00756006951300
2010-12-0989.0089.0088.0089.00340003024900
2010-12-0884.0091.0084.0088.0017350015093500
2010-12-0783.0084.0082.0083.00816006760800
2010-12-0683.0085.0082.0083.00787006558600
2010-12-0382.0083.0081.0082.00757006162900
2010-12-0281.0083.0081.0081.00612004983800
2010-12-0180.0080.0079.0080.00439003509900
2010-11-3080.0082.0080.0080.0017330014031000
2010-11-2981.0082.0080.0081.00414003349900
2010-11-2680.0081.0080.0081.00228001840700
2010-11-2583.0083.0080.0081.00508004111700
2010-11-2480.0082.0080.0081.00955007766900
2010-11-2282.0082.0081.0081.00816006679800
2010-11-1981.0082.0080.0080.00986007996800
2010-11-1878.0082.0078.0080.0028030022399300
2010-11-1777.0079.0077.0079.0014300011245200
2010-11-1678.0080.0078.0078.0026460020962500
2010-11-1577.0080.0077.0079.0030740024178100
2010-11-1278.0079.0076.0076.00444003427400
2010-11-1177.0079.0077.0079.0015110011778400
2010-11-1076.0078.0076.0076.0014610011233100
2010-11-0975.0076.0074.0076.00426003194800
2010-11-0875.0077.0075.0077.0013590010306500
2010-11-0573.0076.0073.0076.001012007533000
2010-11-0472.0073.0071.0073.00769005537300
2010-11-0271.0072.0070.0071.00341002428300
2010-11-0174.0074.0072.0073.00602004339900
2010-10-2973.0074.0072.0073.00510003750600
2010-10-2874.0076.0074.0076.00792005892900
2010-10-2775.0076.0073.0076.00978007246400
2010-10-2674.0076.0074.0074.00846006303300
2010-10-2574.0076.0073.0073.00294002185500
2010-10-2276.0076.0073.0073.00416003094900
2010-10-2175.0078.0074.0075.0014490010972800
2010-10-2075.0075.0074.0074.00490003632400
2010-10-1976.0078.0075.0076.00557004236400
2010-10-1875.0077.0075.0076.0018140013818500
2010-10-1574.0077.0074.0076.0038500029170500
2010-10-1474.0074.0072.0072.00932006810500
2010-10-1374.0075.0072.0072.0013640010037000
2010-10-1277.0078.0073.0074.0016990012751400
2010-10-0876.0078.0076.0076.00893006885900
2010-10-0778.0079.0077.0077.00847006543900
2010-10-0678.0079.0077.0079.0015650012176800
2010-10-0576.0078.0075.0077.0022820017491200
2010-10-0474.0077.0074.0075.0022390016971100
2010-10-0176.0077.0074.0075.0020610015543600
2010-09-3075.0077.0075.0075.0022160016842300
2010-09-2975.0077.0074.0075.0022470016984000
2010-09-2875.0077.0074.0075.0014860011274600
2010-09-2775.0078.0075.0077.0069360052777400
2010-09-2473.0078.0073.0075.0067160050651400
2010-09-2276.0077.0075.0075.00105410079805200
2010-09-2178.0088.0070.0081.00119640098052900
2010-09-1766.0085.0065.0069.0071060053884600
2010-09-1667.0067.0066.0066.00230001527200
2010-09-1567.0068.0066.0067.00918006141200
2010-09-1467.0069.0066.0069.00505003395500
2010-09-1372.0072.0067.0067.00724005025300
2010-09-1070.0072.0070.0071.00633004491600
2010-09-0969.0072.0068.0072.00321002239900
2010-09-0870.0070.0067.0068.00545003701200
2010-09-0771.0073.0069.0071.00879006206400
2010-09-0666.0080.0066.0074.0052120038906100
2010-09-0364.0066.0064.0065.00274001769400
2010-09-0264.0067.0063.0064.00455002930300
2010-09-0164.0066.0063.0063.00465002978900
2010-08-3165.0066.0063.0065.00640004107700
2010-08-3065.0069.0065.0067.00852005698000
2010-08-2762.0063.0061.0063.00460002841500
2010-08-2666.0069.0062.0063.00887005708400
2010-08-2569.0070.0063.0066.001512009983600
2010-08-2470.0070.0069.0069.00462003220300
2010-08-2372.0072.0070.0070.00259001829900
2010-08-2071.0072.0071.0072.00233001670400
2010-08-1971.0074.0070.0072.00909006511300
2010-08-1871.0074.0071.0071.00615004427300
2010-08-1771.0071.0069.0071.00755005316900
2010-08-1673.0075.0071.0073.00586004302500
2010-08-1373.0074.0071.0073.00590004270400
2010-08-1273.0074.0072.0072.00934006811600
2010-08-1177.0077.0075.0075.0017510013302700
2010-08-1082.0082.0080.0082.00127001033400
2010-08-0978.0082.0078.0082.00226001806100
2010-08-0677.0080.0077.0080.00341002686000
2010-08-0578.0079.0076.0077.00904006988900
2010-08-0480.0081.0077.0078.00501003933700
2010-08-0382.0083.0079.0081.00708005737000
2010-08-0284.0086.0082.0082.00646005416900
2010-07-3085.0089.0083.0083.00744006351100
2010-07-2985.0088.0084.0086.00859007388500
2010-07-2889.0092.0086.0086.0019820017542700
2010-07-2780.0096.0080.0085.0038480033649400
2010-07-2675.0080.0073.0077.0018930014360200
2010-07-2381.0084.0078.0078.00518004098800
2010-07-2281.0082.0078.0081.00854006855500
2010-07-2186.0086.0081.0081.00771006402000
2010-07-2086.0087.0083.0087.00625005368300
2010-07-1687.0089.0081.0086.0021860018633200
2010-07-1591.0091.0088.0088.00852007625800
2010-07-1493.0094.0090.0091.00659006015700
2010-07-1393.0094.0092.0092.00378003502100
2010-07-1295.0096.0092.0094.00585005468800
2010-07-0996.0096.0094.0094.00287002723700
2010-07-0895.0097.0095.0097.00436004171000
2010-07-0795.0097.0095.0095.00220002100900
2010-07-0696.0097.0094.0096.00436004122400
2010-07-0596.0097.0094.0094.00316002998600
2010-07-0297.0097.0093.0094.00338003216700
2010-07-0195.0096.0091.0095.00786007345500
2010-06-3095.0097.0094.0095.00723006847100
2010-06-2995.0099.0094.0095.0015390014649900
2010-06-2899.0099.0095.0096.0011790011440200
2010-06-25100.00101.0099.0099.00938009386200
2010-06-24102.00102.00100.00101.0010620010700700
2010-06-23102.00103.00101.00101.00510005199200
2010-06-22103.00104.00102.00103.0010290010561800
2010-06-21105.00105.00103.00105.009940010316300
2010-06-18106.00106.00103.00104.00881009184200
2010-06-17107.00108.00105.00107.0011710012471800
2010-06-16109.00110.00107.00108.00373004033300
2010-06-15105.00110.00104.00109.0012900013887500
2010-06-14104.00106.00103.00104.0011280011786300
2010-06-11105.00106.00103.00104.0023610024505700
2010-06-10105.00105.00103.00105.00509005268900
2010-06-09105.00106.00103.00106.00608006354800
2010-06-08104.00106.00104.00105.00376003934800
2010-06-07105.00106.00103.00105.00756007866400
2010-06-04108.00110.00106.00108.00518005578900
2010-06-03107.00111.00106.00109.0017270018951100
2010-06-02104.00108.00103.00107.0011440012140000
2010-06-01106.00107.00104.00105.00672007107900
2010-05-31108.00108.00103.00108.00796008436500
2010-05-28105.00107.00105.00106.009780010318000
2010-05-27101.00106.00101.00105.00570005824600
2010-05-26105.00106.00104.00104.0012710013344500
2010-05-25103.00104.00101.00104.0011080011352300
2010-05-24106.00107.00103.00103.0011820012342800
2010-05-21103.00108.00101.00108.0015840016440700
2010-05-20106.00107.00104.00106.00827008674200
2010-05-19105.00107.00104.00107.00534005643100
2010-05-18111.00111.00105.00108.0017630018916400
2010-05-17117.00117.00110.00111.0035430039761700
2010-05-14115.00116.00114.00115.00588006760200
2010-05-13115.00116.00114.00116.00415004779600
2010-05-12117.00117.00114.00116.0014310016513100
2010-05-11118.00119.00117.00118.0018160021430700
2010-05-10116.00119.00116.00117.0021600025413900
2010-05-07116.00117.00114.00116.0034430039854300
2010-05-06120.00122.00119.00122.0021000025333300
2010-04-30128.00129.00122.00125.0040470051205900
2010-04-28122.00128.00119.00128.0067940084769400
2010-04-27120.00128.00120.00122.00906400111487900
2010-04-26114.00118.00114.00118.0029640034518900
2010-04-23114.00116.00113.00114.0017470019985400
2010-04-22116.00116.00113.00114.0017140019643900
2010-04-21113.00116.00113.00115.0014510016700900
2010-04-20115.00115.00113.00113.0019670022518900
2010-04-19117.00117.00114.00115.0017540020306100
2010-04-16115.00117.00114.00116.0023760027465400
2010-04-15114.00115.00114.00114.009810011228200
2010-04-14115.00116.00113.00114.0010640012187000
2010-04-13117.00117.00114.00116.0016070018582400
2010-04-12116.00119.00114.00116.0070680082438800
2010-04-09112.00115.00111.00114.0022490025510000
2010-04-08112.00113.00111.00112.00877009817600
2010-04-07112.00113.00111.00113.00624006977000
2010-04-06113.00114.00111.00112.0010750012059400
2010-04-05112.00113.00111.00113.0012210013728500
2010-04-02112.00113.00110.00111.0011370012643500
2010-04-01113.00113.00110.00110.0015110016809800
2010-03-31116.00116.00113.00113.0011750013390200
2010-03-30110.00115.00110.00114.0037920042949200
2010-03-29111.00111.00110.00111.00659007263100
2010-03-26110.00111.00110.00111.00570006310100
2010-03-25111.00112.00110.00110.0010450011577300
2010-03-24110.00112.00109.00110.0013590015038300
2010-03-23112.00113.00108.00110.0044210048676800
2010-03-19115.00115.00113.00114.0012460014185900
2010-03-18115.00116.00114.00116.0014510016687200
2010-03-17113.00115.00113.00114.0014360016348200
2010-03-16113.00114.00112.00114.00621007015300
2010-03-15113.00114.00111.00113.0012460014016200
2010-03-12115.00115.00111.00112.0018220020566800
2010-03-11114.00116.00113.00114.0013610015568500
2010-03-10113.00115.00113.00113.0013410015272700
2010-03-09115.00115.00113.00113.0012370014090900
2010-03-08116.00116.00114.00115.009670011093800
2010-03-05117.00118.00114.00116.0019130022083300
2010-03-04115.00119.00113.00116.0021100024431500
2010-03-03116.00118.00113.00114.0018330021241300
2010-03-02113.00119.00111.00116.0039530045282700
2010-03-01124.00125.00112.00113.0066420077021300
2010-02-26121.00129.00118.00124.001958200239450800
2010-02-25119.00126.00112.00115.003413000406618600
2010-02-24107.00109.00105.00105.0017820019022800
2010-02-23105.00108.00105.00108.00580006195700
2010-02-22108.00109.00105.00107.00777008360800
2010-02-19109.00109.00105.00108.0014190015160000
2010-02-18109.00110.00107.00109.009420010217800
2010-02-17111.00112.00107.00110.0018100019788400
2010-02-16114.00115.00109.00109.0030330033757500
2010-02-15130.00134.00113.00115.001033600125248400
2010-02-12104.00111.00103.00105.0011310011895900
2010-02-10109.00109.00104.00104.00877009321800
2010-02-09109.00111.00108.00108.00538005882300
2010-02-08111.00112.00109.00110.00477005274800
2010-02-05112.00113.00110.00111.0011580012929200
2010-02-04110.00114.00110.00114.00578006479700
2010-02-03114.00114.00111.00113.00696007799700
2010-02-02113.00115.00112.00113.00523005915500
2010-02-01114.00115.00113.00114.009510010858700
2010-01-29119.00119.00114.00114.0013400015652000
2010-01-28118.00124.00116.00120.0077420092264800
2010-01-27113.00115.00113.00115.00569006477300
2010-01-26112.00117.00112.00114.00642007338700
2010-01-25115.00116.00115.00116.00344003973300
2010-01-22115.00117.00115.00117.00352004087000
2010-01-21115.00116.00113.00114.00529006056800
2010-01-20116.00118.00113.00116.00499005790800
2010-01-19113.00116.00113.00116.00204002336900
2010-01-18111.00116.00111.00114.00415004678400
2010-01-15116.00117.00115.00115.00126001464700
2010-01-14115.00116.00114.00116.00285003270200
2010-01-13116.00117.00115.00116.00149001729700
2010-01-12118.00118.00115.00116.00283003275500
2010-01-08116.00117.00115.00117.00266003079000
2010-01-07114.00118.00113.00116.00418004867600
2010-01-06114.00115.00113.00115.00175001986900
2010-01-05115.00115.00112.00114.00150001703300
2010-01-04118.00118.00114.00115.00140001615700
2009-12-30117.00119.00115.00117.00187002183400
2009-12-29114.00119.00113.00118.00350004074000
2009-12-28111.00125.00109.00112.00831009469300
2009-12-25112.00112.00110.00110.00198002196900
2009-12-24115.00115.00112.00112.00260002928700
2009-12-22116.00116.00112.00113.00497005630400
2009-12-21118.00119.00113.00116.00465005357800
2009-12-18115.00118.00114.00118.00611007097300

   ※ 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