[6618 東証マザーズ] 大泉製作所 日足 時系列データ

[6618 東証マザーズ] 大泉製作所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-211135.001195.001086.001103.0022342002548039700
2017-09-201195.001238.001078.001095.0030582003565100600
2017-09-191330.001390.001220.001223.0046252005965558600
2017-09-151011.001323.001010.001300.00938940011398147500
2017-09-141100.001145.00980.001023.0031766003316525300
2017-09-131068.001128.001020.001128.0031878003510536700
2017-09-12873.00978.00865.00978.0032172003062013000
2017-09-11758.00847.00748.00828.001119000908639200
2017-09-08755.00767.00730.00741.00199600149649300
2017-09-07710.00764.00697.00750.00472300348478500
2017-09-06676.00712.00674.00700.00216700149660500
2017-09-05767.00767.00688.00701.00583100420540000
2017-09-04761.00783.00728.00768.00415000315246900
2017-09-01734.00765.00721.00755.00287900215493700
2017-08-31733.00737.00710.00719.0012270088761000
2017-08-30730.00741.00708.00733.0013520097458600
2017-08-29716.00730.00701.00728.00192300136878100
2017-08-28731.00750.00726.00727.00136400100427200
2017-08-25760.00777.00741.00746.00167900127455900
2017-08-24726.00763.00713.00750.00219500161552700
2017-08-23780.00781.00736.00736.00281100212909200
2017-08-22775.00794.00756.00773.00480800374187200
2017-08-21777.00779.00730.00770.00417800315207300
2017-08-18725.00794.00724.00760.00721200546611100
2017-08-17706.00759.00706.00755.00665000490337500
2017-08-16685.00739.00683.00705.00853600603982700
2017-08-15674.00681.00655.00674.00243000163013300
2017-08-14628.00677.00628.00655.00253700166630200
2017-08-10670.00690.00632.00660.00473600313620000
2017-08-09649.00688.00624.00685.00607100403925500
2017-08-08630.00650.00625.00650.00327500209649700
2017-08-07609.00628.00604.00618.00178700110218800
2017-08-04578.00610.00577.00603.0011250066857700
2017-08-03605.00609.00578.00580.00172000101233300
2017-08-02595.00615.00591.00605.0016130097281400
2017-08-01649.00653.00586.00588.00639400389665000
2017-07-31636.00698.00631.00649.00997200669725800
2017-07-28619.00661.00605.00646.00592600376833500
2017-07-27611.00675.00602.00616.001424100907484800
2017-07-26616.00618.00598.00602.0011910072467800
2017-07-25588.00610.00585.00600.006430038300200
2017-07-24594.00596.00586.00594.006650039316000
2017-07-21599.00610.00595.00599.0010010060050500
2017-07-20600.00612.00592.00607.0016060097192800
2017-07-19575.00595.00570.00589.006870040124200
2017-07-18588.00617.00562.00578.00227800135533400
2017-07-14589.00603.00562.00584.0011100064711900
2017-07-13601.00608.00589.00589.005680033827400
2017-07-12610.00618.00591.00600.0014380086951700
2017-07-11596.00605.00574.00594.00185300108862300
2017-07-10601.00610.00597.00600.00180900109072500
2017-07-07572.00642.00565.00609.001146700694722000
2017-07-06560.00572.00555.00568.0017380098174200
2017-07-05535.00554.00529.00552.0010020054504900
2017-07-04549.00550.00520.00528.009680052224300
2017-07-03534.00545.00533.00543.005170027923400
2017-06-30524.00537.00520.00537.006610035073600
2017-06-29520.00526.00517.00526.003320017317700
2017-06-28539.00541.00515.00520.006120032213700
2017-06-27532.00533.00525.00533.002360012450900
2017-06-26527.00534.00524.00528.004510023839900
2017-06-23534.00535.00515.00528.006810035589800
2017-06-22527.00531.00521.00526.003040016024400
2017-06-21529.00535.00523.00526.003960020899600
2017-06-20550.00550.00531.00535.009050048938800
2017-06-19521.00540.00516.00530.006260033073700
2017-06-16511.00531.00510.00520.007080036932700
2017-06-15519.00519.00509.00509.008080041438400
2017-06-14543.00543.00515.00522.009910052246900
2017-06-13550.00551.00536.00541.0010220055400000
2017-06-12551.00574.00531.00556.00351200195303500
2017-06-09531.00554.00518.00546.00322800173283000
2017-06-08507.00535.00502.00525.0014050072785700
2017-06-07504.00508.00502.00507.002930014780400
2017-06-06520.00522.00505.00510.005840029931900
2017-06-05509.00530.00509.00526.006500033778100
2017-06-02510.00515.00506.00509.005410027616500
2017-06-01511.00511.00505.00510.003800019306100
2017-05-31507.00511.00503.00506.003110015747400
2017-05-30505.00517.00503.00511.003690018826700
2017-05-29505.00508.00502.00506.003230016320100
2017-05-26518.00518.00505.00506.004470022778700
2017-05-25520.00520.00512.00514.004050020854400
2017-05-24513.00521.00513.00520.002680013825300
2017-05-23523.00524.00512.00512.002340012081600
2017-05-22511.00520.00508.00517.004590023549800
2017-05-19513.00513.00504.00510.006800034537900
2017-05-18504.00514.00500.00506.005830029519400
2017-05-17532.00532.00519.00520.006270032821300
2017-05-16548.00548.00530.00532.0010180054532800
2017-05-15545.00546.00528.00546.003860020798300
2017-05-12542.00546.00524.00540.0013620072900900
2017-05-11565.00568.00552.00561.006390035712300
2017-05-10572.00577.00558.00575.0012410070310800
2017-05-09573.00580.00564.00577.006400036628900
2017-05-08552.00587.00552.00577.00241900138009200
2017-05-02527.00545.00522.00543.005660030152700
2017-05-01533.00535.00515.00527.005130026989900
2017-04-28543.00543.00531.00536.004030021594000
2017-04-27542.00545.00533.00544.004090022058700
2017-04-26540.00547.00530.00538.007500040526900
2017-04-25512.00534.00512.00530.006310032999200
2017-04-24525.00529.00510.00513.004780024848400
2017-04-21509.00519.00504.00512.003100015795700
2017-04-20506.00512.00501.00506.002260011430900
2017-04-19500.00514.00500.00507.003070015593500
2017-04-18500.00523.00494.00504.007310036765800
2017-04-17485.00497.00478.00493.005120024979700
2017-04-14489.00509.00471.00474.007260035248300
2017-04-13460.00492.00451.00482.00371900173965700
2017-04-12485.00492.00464.00477.0010520050176500
2017-04-11506.00510.00493.00496.005660028330100
2017-04-10507.00523.00504.00512.006740034504100
2017-04-07510.00517.00474.00500.00383800186780400
2017-04-06525.00525.00489.00494.0016300081964600
2017-04-05536.00545.00528.00531.005170027633100
2017-04-04561.00564.00531.00532.0012740069405600
2017-04-03598.00599.00567.00567.0011790068791600
2017-03-31573.00598.00566.00595.00173800102183400
2017-03-30565.00572.00557.00570.003560020120300
2017-03-29541.00573.00541.00563.007170040225500
2017-03-28542.00551.00539.00539.002690014607400
2017-03-27556.00556.00543.00543.003980021795800
2017-03-24560.00563.00551.00560.004510025151300
2017-03-23542.00563.00541.00563.004950027358800
2017-03-22543.00548.00538.00541.006210033613900
2017-03-21556.00556.00545.00550.007460040972900
2017-03-17545.00562.00540.00556.007500041270200
2017-03-16542.00563.00542.00545.006920038140300
2017-03-15553.00566.00538.00541.0012040065990700
2017-03-14562.00569.00557.00557.006070033980300
2017-03-13571.00577.00557.00566.0012000068133800
2017-03-10587.00589.00577.00580.009670056359600
2017-03-09600.00604.00577.00577.00261900154169800
2017-03-08576.00610.00569.00610.00382000226656200
2017-03-07552.00579.00544.00566.0013630076440000
2017-03-06564.00564.00552.00555.008550047771600
2017-03-03558.00574.00556.00564.0011020062209300
2017-03-02560.00575.00557.00565.0011790066620900
2017-03-01537.00556.00519.00549.00339900182182300
2017-02-28552.00559.00537.00543.007220039417100
2017-02-27563.00565.00547.00550.009820054559900
2017-02-24565.00570.00562.00562.004960028078600
2017-02-23567.00576.00561.00565.008020045548800
2017-02-22570.00574.00562.00562.0011720066519700
2017-02-21568.00577.00568.00571.007610043610400
2017-02-20590.00590.00566.00573.00208900119850100
2017-02-17599.00608.00589.00590.0012980077237400
2017-02-16618.00620.00590.00599.00219600131405800
2017-02-15598.00624.00598.00620.00291900179448500
2017-02-14596.00599.00589.00594.0012050071538000
2017-02-13609.00618.00586.00600.00301900181495200
2017-02-10619.00632.00603.00627.00251100154930600
2017-02-09631.00645.00613.00613.00420400264602800
2017-02-08628.00675.00610.00640.001233800794841100
2017-02-07614.00634.00605.00608.00366300227336200
2017-02-06603.00617.00596.00608.0015250092314500
2017-02-03579.00598.00579.00598.009310054502800
2017-02-02592.00619.00581.00581.00240400143099200
2017-02-01570.00626.00569.00594.00312100188158900
2017-01-31569.00575.00559.00574.0013650077783900
2017-01-30569.00590.00555.00579.00286200162936900
2017-01-27588.00592.00557.00568.00379500216968700
2017-01-26614.00616.00590.00598.00251800150939000
2017-01-25617.00630.00606.00608.00258800159371600
2017-01-24610.00632.00585.00607.00762100464552600
2017-01-23570.00625.00555.00607.001318600783207000
2017-01-20627.00666.00575.00580.0042432002660925500
2017-01-19581.00588.00531.00573.0018927001059855700
2017-01-18490.00571.00490.00571.0018206001004976100
2017-01-17480.00507.00465.00491.00234300112831000
2017-01-16503.00509.00488.00488.0015780078441100
2017-01-13502.00522.00487.00507.00368400185371000
2017-01-12510.00527.00484.00507.00499100252359700
2017-01-11500.00521.00485.00489.00581500293063500
2017-01-10460.00500.00457.00493.00557900268837500
2017-01-06458.00458.00444.00454.0015240068996000
2017-01-05444.00455.00437.00455.0019370087178000
2017-01-04441.00455.00433.00438.0017450077104100
2016-12-30438.00444.00437.00437.003310014545200
2016-12-29450.00450.00434.00438.006500028850900
2016-12-28445.00447.00437.00447.005500024394700
2016-12-27442.00447.00438.00443.007550033370800
2016-12-26422.00447.00421.00439.0010290044362800
2016-12-22421.00427.00419.00422.006010025363500
2016-12-21427.00430.00420.00421.008550036240500
2016-12-20422.00427.00420.00425.003600015237600
2016-12-19434.00434.00421.00423.008270035221400
2016-12-16429.00438.00429.00435.003970017204900
2016-12-15449.00449.00425.00429.0013300057711200
2016-12-14448.00458.00436.00444.0010900048787200
2016-12-13430.00447.00425.00447.0010610046475800
2016-12-12424.00433.00418.00428.008150034727000
2016-12-09420.00425.00415.00420.007740032485400
2016-12-08435.00435.00419.00425.0010490044611500
2016-12-07423.00456.00423.00427.00278000121853000
2016-12-06420.00445.00417.00421.00256800110155200
2016-12-05418.00426.00414.00416.009670040470300
2016-12-02440.00440.00421.00427.0018030077092900
2016-12-01441.00460.00439.00439.0014170063591600
2016-11-30437.00450.00437.00438.0012960057327700
2016-11-29440.00441.00433.00436.009950043572500
2016-11-28450.00456.00436.00442.0016920075145100
2016-11-25479.00484.00438.00458.00307100141888200
2016-11-24449.00479.00447.00475.00335700156566800
2016-11-22429.00460.00426.00442.0016860074294700
2016-11-21429.00430.00415.00427.0014300060206600
2016-11-18446.00447.00425.00427.0016040069281600
2016-11-17441.00446.00430.00437.0013560059212900
2016-11-16427.00457.00424.00446.00313300137025300
2016-11-15458.00469.00432.00443.00561300250525800
2016-11-14500.00537.00476.00476.00950000478650500
2016-11-11483.00490.00450.00468.00372100175828000
2016-11-10459.00484.00439.00470.00409500189716300
2016-11-09467.00472.00400.00435.00565100242558100
2016-11-08455.00504.00446.00459.001214400578687600
2016-11-07420.00443.00416.00440.0021660093184800
2016-11-04415.00420.00401.00405.0018380075171400
2016-11-02454.00455.00428.00430.00380000167351200
2016-11-01421.00476.00416.00452.001951900887782300
2016-10-31433.00434.00403.00409.00255500105654300
2016-10-28421.00440.00406.00425.00514200218138200
2016-10-27419.00444.00400.00434.001149900486255600
2016-10-26378.00409.00372.00403.00543300212207600
2016-10-25376.00390.00362.00370.0026370099147400
2016-10-24360.00392.00360.00381.00496000185409700
2016-10-21346.00355.00346.00355.006630023258900
2016-10-20347.00349.00344.00345.00273009461300
2016-10-19339.00347.00337.00344.003770012918500
2016-10-18340.00341.00334.00339.00160005400500
2016-10-17336.00338.00330.00338.00236007885500
2016-10-14338.00344.00335.00337.00263008883800
2016-10-13347.00347.00336.00341.004230014388300
2016-10-12339.00345.00336.00342.00188006404600
2016-10-11336.00348.00335.00338.004750016106200
2016-10-07347.00350.00336.00339.005580019171200
2016-10-06352.00356.00342.00342.008750030497300
2016-10-05358.00360.00345.00350.0018440065131400
2016-10-04339.00359.00333.00354.0024730086083600
2016-10-03344.00344.00331.00331.006150020688900
2016-09-30317.00368.00317.00330.00808300276900900
2016-09-29316.00323.00315.00320.003750011967700
2016-09-28316.00316.00312.00315.00176005527400
2016-09-27311.00316.00307.00314.003240010073800
2016-09-26310.00319.00309.00313.005990018840600
2016-09-23312.00312.00306.00308.00320009878200
2016-09-21308.00310.00302.00308.003680011235900
2016-09-20307.00330.00304.00304.0014280045066700
2016-09-16305.00310.00303.00307.00255007814900
2016-09-15307.00309.00294.00300.006880020785700

   ※ 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