[6423 東証1部] ABILIT 日足 時系列データ

[6423 東証1部] ABILIT (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-12-2790.0092.0090.0092.0027400024958500
2010-12-2490.0091.0090.0091.0028280025644200
2010-12-2291.0092.0090.0090.0018180016465000
2010-12-2190.0093.0090.0093.0037810034406700
2010-12-2089.0090.0088.0088.00921008184400
2010-12-1789.0090.0088.0089.0011400010094900
2010-12-1688.0090.0088.0089.00658005816200
2010-12-1589.0089.0087.0089.0024540021743500
2010-12-1490.0090.0088.0090.00745006634300
2010-12-1389.0091.0089.0091.00597005348100
2010-12-1091.0095.0089.0090.0025310023213100
2010-12-0989.0090.0088.0089.0011480010207100
2010-12-0884.0090.0084.0089.0061120053317500
2010-12-0783.0084.0082.0084.00797006620800
2010-12-0682.0084.0082.0084.0016050013338500
2010-12-0381.0083.0081.0082.0019030015590000
2010-12-0281.0082.0081.0081.0021630017593300
2010-12-0180.0081.0079.0080.00700005589800
2010-11-3080.0082.0079.0082.00211001695800
2010-11-2979.0082.0079.0081.006200503700
2010-11-2680.0080.0080.0080.0030024000
2010-11-2581.0082.0080.0080.001300104600
2010-11-2481.0082.0081.0081.001300105400
2010-11-2282.0082.0080.0081.001600129100
2010-11-1983.0083.0080.0080.001700137900
2010-11-1878.0082.0078.0082.002700216700
2010-11-1777.0080.0077.0080.00100078700
2010-11-1680.0081.0079.0079.009500764600
2010-11-1574.0081.0074.0077.008300655700
2010-11-1278.0078.0075.0075.001700131100
2010-11-1176.0080.0076.0079.009100716900
2010-11-1077.0078.0077.0078.005000385100
2010-11-0976.0077.0075.0077.0040030300
2010-11-0875.0077.0075.0077.003000229100
2010-11-0575.0075.0075.0075.0080060000
2010-11-0472.0072.0072.0072.001007200
2010-11-0271.0072.0071.0072.002900206000
2010-11-0100
2010-10-2975.0075.0073.0073.0011000814400
2010-10-2875.0075.0074.0074.00180001341800
2010-10-2777.0077.0074.0074.005900439600
2010-10-2675.0076.0075.0076.0030022600
2010-10-2574.0075.0073.0073.00110080900
2010-10-2275.0075.0075.0075.0040030000
2010-10-2176.0078.0075.0075.003500267000
2010-10-2074.0074.0073.0073.0080058500
2010-10-1977.0077.0075.0075.0070053200
2010-10-1875.0078.0075.0076.001800139100
2010-10-1573.0076.0073.0075.006900519200
2010-10-1473.0073.0072.0072.002600188200
2010-10-1300
2010-10-1276.0076.0073.0073.003400256300
2010-10-0879.0079.0077.0077.00120092600
2010-10-0780.0080.0078.0078.0090070400
2010-10-0680.0080.0078.0080.0070055800
2010-10-0576.0078.0076.0078.003700285000
2010-10-0475.0076.0075.0075.006000453400
2010-10-0175.0075.0074.0074.004400329700
2010-09-3077.0077.0076.0077.006500500400
2010-09-2976.0077.0075.0077.004500341000
2010-09-2877.0077.0076.0077.00120091600
2010-09-2776.0078.0076.0078.004400342800
2010-09-2474.0077.0074.0075.00474003609300
2010-09-2277.0078.0075.0078.00496003800200
2010-09-2179.0087.0073.0081.00268002231300
2010-09-1767.0083.0067.0077.00243001878000
2010-09-1669.0069.0066.0067.005700377100
2010-09-1567.0070.0067.0068.0012500841100
2010-09-1469.0069.0067.0068.001900128100
2010-09-1374.0074.0069.0069.004000285900
2010-09-1073.0073.0071.0071.00426003107600
2010-09-0970.0070.0069.0069.002000139000
2010-09-0870.0070.0068.0069.002800193400
2010-09-0773.0073.0068.0070.00150001075300
2010-09-0666.0080.0066.0073.00162001198700
2010-09-0363.0066.0063.0066.002800177600
2010-09-0263.0063.0063.0063.001006300
2010-09-0163.0065.0063.0065.00120076200
2010-08-3166.0066.0064.0066.00198001301100
2010-08-3067.0068.0067.0068.009300630400
2010-08-2761.0063.0061.0063.007500462300
2010-08-2664.0066.0061.0063.0010600664100
2010-08-2569.0069.0064.0064.0011500784600
2010-08-2469.0071.0069.0071.00267001853500
2010-08-2371.0071.0071.0071.004000284000
2010-08-2072.0073.0071.0071.002000144300
2010-08-1972.0073.0071.0072.006700481600
2010-08-1875.0075.0072.0072.004200302700
2010-08-1770.0071.0070.0071.002800197400
2010-08-1672.0075.0072.0073.0011600863800
2010-08-1372.0074.0072.0072.006500469800
2010-08-1277.0077.0073.0074.003400248900
2010-08-1178.0078.0075.0075.008100615100
2010-08-1081.0082.0080.0080.007100575100
2010-08-0978.0081.0078.0081.009000706500
2010-08-0676.0079.0076.0078.005900460300
2010-08-0580.0080.0077.0077.0010400806200
2010-08-0480.0080.0078.0080.004200335100
2010-08-0382.0083.0080.0081.007500611100
2010-08-0285.0086.0082.0082.007800648700
2010-07-3087.0089.0083.0083.00169001446700
2010-07-2987.0087.0083.0083.009800828400
2010-07-2889.0092.0086.0089.00167001487500
2010-07-2781.0095.0081.0084.00695005990000
2010-07-2677.0077.0073.0077.00283002143100
2010-07-2380.0080.0079.0079.002200175800
2010-07-2281.0081.0080.0080.003900314100
2010-07-2183.0084.0082.0082.0010000831200
2010-07-2086.0087.0085.0087.00189001625100
2010-07-1688.0088.0080.0086.00211001747200
2010-07-1591.0092.0087.0087.007600678700
2010-07-1492.0093.0090.0091.005700517000
2010-07-1394.0094.0091.0091.005300495200
2010-07-1294.0095.0093.0093.003800353900
2010-07-0997.0097.0095.0096.0080077100
2010-07-0896.0097.0095.0095.006800652400
2010-07-0796.0096.0095.0096.005800556600
2010-07-0694.0095.0094.0095.005300503400
2010-07-0595.0095.0094.0094.0010400986500
2010-07-0296.0097.0093.0093.008000764600
2010-07-0194.0096.0091.0095.00171001624600
2010-06-3098.0098.0094.0095.00122001181800
2010-06-2998.0099.0093.0097.009400897800
2010-06-2899.0099.0097.0097.004400434400
2010-06-25100.00101.00100.00101.006400643400
2010-06-24101.00101.00100.00100.004500454200
2010-06-23103.00103.00101.00101.001900193600
2010-06-22105.00105.00103.00104.002200227800
2010-06-21106.00106.00104.00105.00141001469200
2010-06-18108.00108.00104.00106.004300455400
2010-06-17107.00107.00105.00105.0040042400
2010-06-16109.00109.00106.00109.001100119200
2010-06-15104.00111.00104.00107.003800408100
2010-06-14104.00105.00103.00103.00110001144300
2010-06-11107.00107.00103.00103.00427004561200
2010-06-10107.00107.00103.00104.005500572600
2010-06-09105.00106.00105.00106.00104001092100
2010-06-08103.00105.00103.00105.0070073300
2010-06-07105.00105.00104.00104.003700385900
2010-06-04108.00109.00105.00107.003200343000
2010-06-03104.00111.00104.00111.001900206500
2010-06-02103.00107.00103.00107.00155001618600
2010-06-01107.00107.00105.00105.00138001466200
2010-05-31109.00109.00105.00109.0094001011900
2010-05-28106.00107.00105.00107.001300138100
2010-05-27102.00102.00101.00101.008300842400
2010-05-26104.00105.00104.00105.006200645000
2010-05-25102.00104.00101.00101.008800906800
2010-05-24106.00106.00102.00102.00158001652700
2010-05-21105.00107.00102.00106.00218002277700
2010-05-20106.00106.00105.00105.008600904200
2010-05-19106.00107.00105.00106.003700395400
2010-05-18109.00110.00105.00106.00142001513000
2010-05-17115.00115.00109.00111.00277003134500
2010-05-14115.00115.00114.00114.003400390100
2010-05-13116.00117.00116.00116.003000348100
2010-05-12118.00118.00115.00116.00102001182500
2010-05-11118.00119.00116.00116.00101001193800
2010-05-10116.00118.00116.00118.00900105600
2010-05-07120.00120.00115.00117.00153001791800
2010-05-06121.00122.00120.00120.00151001830300
2010-04-30128.00129.00125.00125.00188002398200
2010-04-28123.00128.00120.00128.00395004928500
2010-04-27119.00128.00119.00124.008370010313600
2010-04-26116.00117.00116.00117.005800673500
2010-04-23115.00116.00115.00115.00112001293400
2010-04-22115.00115.00114.00114.005500629400
2010-04-21115.00116.00115.00116.00104001204100
2010-04-20114.00115.00113.00115.001500171200
2010-04-19118.00118.00114.00114.006300726300
2010-04-16115.00116.00115.00116.00111001278600
2010-04-15116.00116.00114.00114.003700426400
2010-04-14116.00116.00114.00114.00127001469100
2010-04-13118.00118.00115.00115.00108001262300
2010-04-12115.00120.00115.00117.00328003847000
2010-04-09111.00114.00111.00112.008100909400
2010-04-08113.00113.00111.00111.006700752100
2010-04-07114.00114.00111.00113.007500847300
2010-04-06114.00114.00111.00111.007500843700
2010-04-05112.00113.00111.00112.00151001701600
2010-04-02113.00113.00111.00111.006000673700
2010-04-01112.00114.00111.00112.008300934000
2010-03-31115.00115.00113.00113.00144001642400
2010-03-30111.00115.00110.00115.00254002869100
2010-03-29111.00111.00110.00111.007000774300
2010-03-26110.00114.00110.00114.00142001589100
2010-03-25111.00115.00111.00112.00140001593800
2010-03-24110.00113.00110.00113.0091001005600
2010-03-23111.00111.00108.00110.00525005784600
2010-03-19115.00115.00113.00113.00118001350500
2010-03-18116.00116.00114.00114.00156001804700
2010-03-17114.00115.00114.00115.00136001553300
2010-03-16113.00114.00113.00114.0040045500
2010-03-15116.00116.00112.00112.003900440100
2010-03-12116.00116.00112.00113.00424004880600
2010-03-11114.00117.00114.00114.00106001221400
2010-03-10115.00116.00113.00114.004300491700
2010-03-09113.00116.00113.00115.00439005045800
2010-03-08115.00116.00113.00116.006300724100
2010-03-05119.00119.00114.00116.0010890012612000
2010-03-04114.00118.00113.00115.00284003251100
2010-03-03117.00119.00114.00115.00459005373100
2010-03-02115.00119.00112.00119.00186002138300
2010-03-01123.00123.00113.00114.00486005673600
2010-02-26120.00128.00120.00122.0022880028026000
2010-02-25117.00125.00113.00119.0059040070590600
2010-02-24108.00108.00105.00105.0096001027600
2010-02-23107.00108.00107.00107.007600813600
2010-02-22108.00111.00108.00109.003100341300
2010-02-19108.00108.00104.00105.00109001163500
2010-02-18108.00108.00108.00108.002300248400
2010-02-17112.00112.00108.00109.00206002278400
2010-02-16114.00115.00108.00111.00238002666900
2010-02-15129.00131.00112.00112.0016200019370200
2010-02-12104.00109.00103.00104.00301003163700
2010-02-10110.00110.00104.00104.005500586700
2010-02-09109.00110.00107.00108.00143001560400
2010-02-08111.00116.00110.00110.00199002212800
2010-02-05111.00114.00111.00111.005500611100
2010-02-04111.00113.00111.00113.003300370200
2010-02-03113.00113.00112.00112.006600741900
2010-02-02113.00114.00113.00113.004500510500
2010-02-01113.00115.00113.00115.007300830700
2010-01-29119.00119.00114.00114.00338003998500
2010-01-28118.00123.00116.00120.00549006578600
2010-01-27113.00116.00113.00116.006900798700
2010-01-26114.00114.00113.00113.003500397900
2010-01-25117.00117.00113.00116.003300383000
2010-01-22117.00117.00114.00117.002600303100
2010-01-21117.00117.00115.00115.004700549500
2010-01-20115.00118.00115.00118.001800210600
2010-01-19114.00118.00114.00118.003400399000
2010-01-18115.00120.00114.00120.007600883700
2010-01-15117.00117.00117.00117.0095001111500
2010-01-14116.00116.00115.00115.003400392400
2010-01-13116.00116.00116.00116.0020023200
2010-01-12123.00123.00116.00123.006100735900
2010-01-08115.00118.00115.00118.003400392900
2010-01-07113.00118.00113.00118.001500176200
2010-01-06112.00115.00112.00115.003400385600
2010-01-05117.00117.00112.00116.001800208100
2010-01-04113.00117.00113.00117.003300377700
2009-12-30118.00118.00115.00118.0095001109200
2009-12-29120.00120.00115.00119.0097001150300
2009-12-28113.00119.00108.00115.00129001463100
2009-12-25112.00112.00112.00112.002000224000
2009-12-24116.00116.00113.00114.005900667400
2009-12-22117.00118.00114.00114.001400163100
2009-12-21120.00120.00114.00114.001900219200
2009-12-18116.00118.00116.00118.003300384800

   ※ 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