[6487 大証2部] 積水工 日足 時系列データ

[6487 大証2部] 積水工 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12144.00144.00139.00141.005000709000
2013-07-1100
2013-07-10140.00140.00140.00140.001000140000
2013-07-0900
2013-07-0800
2013-07-05140.00140.00140.00140.001000140000
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26139.00139.00139.00139.001000139000
2013-06-25144.00144.00144.00144.003000432000
2013-06-24140.00140.00140.00140.001000140000
2013-06-2100
2013-06-2000
2013-06-19140.00140.00140.00140.002000280000
2013-06-1800
2013-06-17139.00139.00139.00139.005000695000
2013-06-1400
2013-06-13144.00144.00144.00144.001000144000
2013-06-12138.00143.00138.00143.0080001129000
2013-06-11147.00147.00147.00147.001000147000
2013-06-10147.00147.00142.00142.004000573000
2013-06-07128.00133.00128.00128.006000773000
2013-06-06148.00148.00148.00148.001000148000
2013-06-05153.00153.00153.00153.001000153000
2013-06-04153.00153.00150.00153.003000456000
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-29164.00164.00164.00164.001000164000
2013-05-28162.00164.00162.00164.002000326000
2013-05-27152.00157.00152.00157.002000309000
2013-05-24157.00157.00157.00157.003000471000
2013-05-23161.00161.00157.00157.003000478000
2013-05-2200
2013-05-21168.00168.00160.00160.002000328000
2013-05-20168.00168.00168.00168.002000336000
2013-05-17167.00168.00167.00168.0070001174000
2013-05-16164.00164.00151.00155.005000777000
2013-05-15165.00168.00164.00164.00100001661000
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-09150.00160.00150.00160.006000938000
2013-05-08149.00150.00149.00150.005000748000
2013-05-07145.00148.00144.00144.00120001742000
2013-05-0200
2013-05-01146.00146.00146.00146.001000146000
2013-04-3000
2013-04-26139.00147.00138.00142.00160002249000
2013-04-25138.00144.00138.00144.0090001269000
2013-04-24140.00142.00136.00141.006000839000
2013-04-23136.00145.00136.00139.00130001844000
2013-04-22140.00143.00140.00141.003000424000
2013-04-19138.00138.00138.00138.003000414000
2013-04-18140.00140.00140.00140.003000420000
2013-04-17140.00145.00140.00145.003000430000
2013-04-1600
2013-04-1500
2013-04-12142.00142.00142.00142.001000142000
2013-04-1100
2013-04-10145.00145.00145.00145.001000145000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26143.00143.00143.00143.001000143000
2013-03-25151.00151.00151.00151.003000453000
2013-03-22144.00144.00144.00144.001000144000
2013-03-21140.00140.00140.00140.001000140000
2013-03-1900
2013-03-1800
2013-03-15139.00139.00139.00139.001000139000
2013-03-1400
2013-03-1300
2013-03-12135.00135.00135.00135.001000135000
2013-03-11139.00140.00139.00140.003000419000
2013-03-08140.00140.00140.00140.001000140000
2013-03-07133.00133.00133.00133.001000133000
2013-03-06133.00133.00133.00133.001000133000
2013-03-05130.00130.00130.00130.001000130000
2013-03-0400
2013-03-01126.00127.00126.00127.002000253000
2013-02-28125.00125.00125.00125.002000250000
2013-02-27129.00130.00129.00130.002000259000
2013-02-2600
2013-02-25128.00128.00125.00125.003000381000
2013-02-22123.00123.00123.00123.001000123000
2013-02-2100
2013-02-20126.00126.00126.00126.001000126000
2013-02-19128.00128.00126.00126.002000254000
2013-02-18125.00125.00125.00125.001000125000
2013-02-15128.00130.00128.00130.002000258000
2013-02-14130.00130.00130.00130.002000260000
2013-02-13130.00130.00130.00130.002000260000
2013-02-12129.00137.00129.00137.003000403000
2013-02-08130.00130.00130.00130.001000130000
2013-02-07132.00135.00132.00135.006000798000
2013-02-06125.00125.00125.00125.001000125000
2013-02-05125.00125.00125.00125.001000125000
2013-02-04130.00130.00130.00130.005000650000
2013-02-01128.00128.00128.00128.003000384000
2013-01-31122.00126.00122.00126.004000492000
2013-01-30126.00126.00126.00126.001000126000
2013-01-29125.00125.00125.00125.005000625000
2013-01-28128.00128.00128.00128.002000256000
2013-01-25134.00135.00134.00135.002000269000
2013-01-24129.00129.00129.00129.001000129000
2013-01-23133.00133.00133.00133.002000266000
2013-01-2200
2013-01-21140.00140.00140.00140.004000560000
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-15130.00130.00130.00130.0080001040000
2013-01-1100
2013-01-10123.00123.00117.00122.004000479000
2013-01-0900
2013-01-08125.00125.00125.00125.001000125000
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-27125.00127.00125.00127.002000252000
2012-12-2600
2012-12-25130.00130.00130.00130.007000910000
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-17131.00135.00131.00135.004000528000
2012-12-14125.00125.00125.00125.001000125000
2012-12-13123.00123.00116.00116.005000599000
2012-12-1200
2012-12-11120.00120.00120.00120.001000120000
2012-12-10116.00118.00116.00118.002000234000
2012-12-0700
2012-12-06125.00125.00125.00125.004000500000
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-28130.00130.00130.00130.001000130000
2012-11-27135.00135.00125.00126.004000512000
2012-11-2600
2012-11-22136.00136.00136.00136.001000136000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-14126.00130.00126.00130.002000256000
2012-11-13126.00136.00126.00136.003000398000
2012-11-1200
2012-11-0900
2012-11-08122.00122.00122.00122.001000122000
2012-11-0700
2012-11-0600
2012-11-05122.00122.00122.00122.001000122000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30131.00131.00131.00131.004000524000
2012-10-2900
2012-10-26131.00131.00131.00131.001000131000
2012-10-25136.00136.00136.00136.002000272000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17128.00130.00128.00130.003000388000
2012-10-1600
2012-10-15129.00129.00129.00129.001000129000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05130.00130.00130.00130.001000130000
2012-10-04132.00132.00124.00125.003000381000
2012-10-03141.00141.00121.00122.005000661000
2012-10-02140.00145.00140.00145.002000285000
2012-10-01130.00130.00130.00130.001000130000
2012-09-28130.00130.00130.00130.001000130000
2012-09-27129.00129.00129.00129.001000129000
2012-09-26128.00128.00128.00128.001000128000
2012-09-25128.00128.00128.00128.003000384000
2012-09-24130.00130.00129.00129.002000259000
2012-09-21115.00115.00115.00115.001000115000
2012-09-20113.00113.00113.00113.001000113000
2012-09-19112.00112.00112.00112.001000112000
2012-09-18116.00116.00110.00110.002000226000
2012-09-14114.00115.00114.00115.002000229000
2012-09-13104.00112.00104.00112.003000320000
2012-09-12102.00102.00102.00102.001000102000
2012-09-11100.00100.00100.00100.003000300000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30102.00102.00102.00102.001000102000
2012-08-2900
2012-08-28103.00103.00103.00103.001000103000
2012-08-2700
2012-08-24109.00109.00109.00109.002000218000
2012-08-23107.00107.00107.00107.002000214000
2012-08-2200
2012-08-21111.00111.00111.00111.001000111000
2012-08-20103.00103.00103.00103.001000103000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01101.00101.00101.00101.001000101000
2012-07-31110.00110.00110.00110.001000110000
2012-07-30110.00110.00110.00110.001000110000
2012-07-2700
2012-07-26108.00108.00108.00108.001000108000
2012-07-25105.00105.00105.00105.003000315000
2012-07-24108.00108.00105.00105.009000949000
2012-07-23107.00107.00107.00107.001000107000
2012-07-20107.00110.00107.00110.002000217000
2012-07-19110.00110.00110.00110.001000110000
2012-07-18110.00110.00110.00110.001000110000
2012-07-17110.00110.00110.00110.001000110000
2012-07-1300
2012-07-12110.00110.00110.00110.002000220000
2012-07-11107.00107.00107.00107.001000107000
2012-07-10106.00106.00106.00106.001000106000
2012-07-09105.00105.00105.00105.001000105000

   ※ 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