[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 
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
2016-09-14317.00317.00304.00306.007920024605600
2016-09-13315.00321.00315.00317.003930012506900
2016-09-12321.00326.00313.00313.004610014630000
2016-09-09330.00330.00324.00324.003240010601000
2016-09-08340.00341.00328.00330.00300009989600
2016-09-07325.00343.00325.00337.006090020423300
2016-09-06320.00328.00316.00323.005750018487600
2016-09-05325.00326.00319.00323.00278008981000
2016-09-02323.00327.00318.00321.005340017230900
2016-09-01333.00334.00312.00328.0011110035961900
2016-08-31341.00342.00330.00335.005190017420200
2016-08-30336.00343.00334.00336.005100017182700
2016-08-29345.00347.00329.00334.008560028798300
2016-08-26367.00367.00341.00342.0014520050880500
2016-08-25372.00375.00366.00368.006200022937600
2016-08-24375.00382.00362.00372.0011160041652400
2016-08-23368.00384.00366.00372.0012650047330500
2016-08-22376.00385.00363.00368.0016240060370100
2016-08-19359.00374.00355.00365.008940032672500
2016-08-18369.00404.00357.00367.00602700230953400
2016-08-17358.00386.00356.00372.0022610084028700
2016-08-16367.00375.00335.00355.0022130079410900
2016-08-15375.00380.00360.00363.0011160041080100
2016-08-12358.00374.00352.00359.0025880093817500
2016-08-10335.00357.00323.00348.0019150065483800
2016-08-09325.00332.00323.00330.00133004372700
2016-08-08329.00332.00326.00327.00121003983200
2016-08-05329.00330.00320.00330.00119003888800
2016-08-04329.00331.00325.00330.0079002602000
2016-08-03325.00330.00319.00328.0087002826100
2016-08-02329.00333.00322.00329.0098003223200
2016-08-01313.00329.00312.00328.00179005788400
2016-07-29315.00321.00306.00317.00164005135200
2016-07-28319.00319.00313.00314.0078002458900
2016-07-27322.00322.00317.00319.0071002270300
2016-07-26325.00325.00314.00316.00175005596600
2016-07-25322.00330.00322.00325.0041001333700
2016-07-22322.00327.00317.00322.00167005395200
2016-07-21320.00328.00317.00326.00217006992500
2016-07-20313.00315.00310.00313.0082002560100
2016-07-19313.00320.00307.00314.00204006388000
2016-07-15323.00323.00306.00311.00230007194800
2016-07-14324.00325.00316.00323.00216006916200
2016-07-13331.00332.00322.00324.00139004558200
2016-07-12326.00330.00322.00323.00140004552500
2016-07-11315.00320.00312.00320.00134004246000
2016-07-08316.00319.00309.00313.00150004699800
2016-07-07316.00347.00316.00319.006110020513300
2016-07-06322.00322.00311.00313.00206006493400
2016-07-05330.00331.00321.00324.00154005007500
2016-07-04336.00337.00330.00330.00118003928600
2016-07-01330.00337.00328.00332.00132004382200
2016-06-30344.00344.00323.00323.00238007892500
2016-06-29332.00339.00328.00336.003390011311400
2016-06-28298.00351.00298.00331.0010510035148100
2016-06-27298.00314.00296.00314.004190012812900
2016-06-24342.00342.00270.00291.0011350033868000
2016-06-23332.00332.00322.00331.00232007588700
2016-06-22351.00351.00331.00332.00230007827200
2016-06-21338.00341.00329.00335.004060013607500
2016-06-20336.00345.00326.00337.006310021201100
2016-06-17307.00348.00307.00320.0018120058982100
2016-06-16325.00329.00300.00301.006260019348500
2016-06-15321.00335.00317.00331.003800012505900
2016-06-14351.00354.00324.00324.009770032812800
2016-06-13375.00376.00358.00358.006750024619800
2016-06-10392.00392.00375.00384.006810026154300
2016-06-09385.00424.00377.00389.00694800277161100
2016-06-08364.00370.00363.00367.003130011443400
2016-06-07366.00371.00364.00365.00246009029200
2016-06-06369.00369.00360.00365.004070014788300
2016-06-03370.00393.00365.00377.006740025588300
2016-06-02387.00387.00368.00372.008650032533100
2016-06-01402.00406.00392.00392.006830027195600
2016-05-31419.00419.00405.00406.006910028345500
2016-05-30420.00423.00404.00414.0012700052419200
2016-05-27393.00422.00391.00408.0014990060868100
2016-05-26402.00411.00392.00395.007710030679000
2016-05-25395.00425.00390.00396.0020940084412800
2016-05-24379.00388.00378.00387.004230016127500
2016-05-23389.00389.00380.00382.004990019203500
2016-05-20393.00393.00378.00381.006140023606300
2016-05-19399.00401.00378.00385.0015940062078700
2016-05-18459.00485.00391.00407.001014700444032300
2016-05-17440.00467.00429.00467.00336300152825700
2016-05-16410.00410.00375.00387.0015440060584600
2016-05-13344.00370.00343.00370.003570012542700
2016-05-12360.00367.00348.00350.00275009717600
2016-05-11390.00390.00351.00365.0013790050367100
2016-05-10342.00395.00342.00375.0017800066636000
2016-05-09341.00344.00336.00341.00210007128500
2016-05-06346.00347.00333.00341.003810012968000
2016-05-02345.00351.00334.00351.00259008872000
2016-04-28363.00369.00350.00352.006440023160900
2016-04-27391.00391.00356.00363.008140029767400
2016-04-26412.00420.00356.00380.0019240074775500
2016-04-25430.00473.00411.00424.00427800187682400
2016-04-22380.00410.00373.00407.0024330096116200
2016-04-21389.00397.00365.00373.0016510062270100
2016-04-20371.00425.00358.00397.00625400245919500
2016-04-19308.00355.00300.00355.00372800123951800
2016-04-18298.00311.00291.00304.00258007807900
2016-04-15291.00311.00287.00310.005790017333000
2016-04-14285.00299.00281.00285.003490010006100
2016-04-13277.00285.00273.00282.00220006117700
2016-04-12275.00277.00270.00275.0081002214500
2016-04-11286.00286.00262.00269.00227006126800
2016-04-08284.00288.00272.00279.00213005953700
2016-04-07295.00295.00280.00286.0057001641400
2016-04-06285.00294.00285.00290.0036001040700
2016-04-05300.00304.00274.00288.00248007257700
2016-04-04296.00298.00292.00295.0069002033800
2016-04-01303.00304.00297.00301.0091002734200
2016-03-31310.00310.00302.00305.0094002854700
2016-03-30314.00314.00302.00308.0057001755700
2016-03-29302.00311.00296.00308.0074002268100
2016-03-28305.00307.00300.00302.0088002673300
2016-03-25317.00317.00307.00310.0089002787700
2016-03-24304.00310.00302.00307.0056001715400
2016-03-23310.00320.00300.00304.00305009428700
2016-03-22305.00310.00303.00303.0061001869600
2016-03-18304.00308.00303.00307.0056001707400
2016-03-17310.00311.00304.00306.00128003919300
2016-03-16307.00309.00305.00307.002500767200
2016-03-15312.00312.00306.00310.00145004482000
2016-03-14313.00314.00306.00311.00110003399400
2016-03-11309.00310.00301.00310.0053001622800
2016-03-10310.00311.00304.00310.0068002101200
2016-03-09303.00310.00300.00308.00112003420400
2016-03-08312.00315.00299.00308.00205006323500
2016-03-07292.00312.00280.00312.003920011828300
2016-03-04281.00290.00275.00290.00156004420700
2016-03-03276.00280.00269.00280.00100002769900
2016-03-02270.00275.00270.00273.0080002184300
2016-03-01273.00273.00258.00270.0063001662300
2016-02-29265.00271.00260.00266.00123003258200
2016-02-26270.00270.00263.00263.00119003182600
2016-02-25263.00263.00247.00262.0090002294100
2016-02-24260.00265.00256.00263.0064001654800
2016-02-23265.00265.00260.00262.0048001255400
2016-02-22250.00262.00250.00260.0045001145000
2016-02-19260.00260.00250.00252.00257006636200
2016-02-18251.00275.00248.00256.00362009512900
2016-02-17247.00252.00238.00242.00120002930800
2016-02-16262.00265.00245.00250.00248006406700
2016-02-15249.00259.00246.00252.00240006105500
2016-02-12241.00253.00225.00243.007800018755500
2016-02-10289.00289.00252.00283.00244006549200
2016-02-09283.00289.00279.00281.00154004336800
2016-02-08292.00305.00288.00303.00156004663200
2016-02-05287.00333.00285.00298.00291008926700
2016-02-04294.00300.00290.00290.0054001587200
2016-02-03303.00310.00293.00299.00120003582800
2016-02-02305.00315.00305.00306.0073002254100
2016-02-01317.00326.00290.00310.00142004410600
2016-01-29310.00329.00310.00317.0084002668500
2016-01-28309.00309.00291.00309.0076002300700
2016-01-27303.00310.00298.00309.00118003610900
2016-01-26296.00299.00286.00296.00121003566800
2016-01-25297.00297.00288.00297.003100912200
2016-01-22280.00295.00280.00289.00160004606700
2016-01-21290.00292.00275.00280.004170011911000
2016-01-20303.00306.00291.00291.00184005517900
2016-01-19308.00345.00296.00311.007420023821500
2016-01-18285.00299.00283.00295.00244007079400
2016-01-15323.00329.00313.00317.00134004315700
2016-01-14320.00321.00310.00318.00190006038800
2016-01-13313.00324.00313.00323.0080002561300
2016-01-12335.00336.00314.00315.00170005512100
2016-01-08333.00339.00332.00335.00137004588700
2016-01-07353.00360.00333.00340.00139004791900
2016-01-06368.00368.00358.00358.00116004182200
2016-01-05372.00380.00355.00359.00197007194800
2016-01-04361.00377.00361.00370.00174006394000
2015-12-30339.00354.00339.00354.00110003828500
2015-12-29342.00345.00334.00341.00122004142500
2015-12-28327.00351.00327.00336.00216007335900
2015-12-25356.00356.00325.00325.007260024321100
2015-12-24366.00367.00343.00354.005100018119600
2015-12-22375.00375.00358.00369.004690017139500
2015-12-21380.00382.00360.00375.002780010381300
2015-12-18385.00389.00381.00381.00188007200200
2015-12-17390.00392.00382.00387.00179006929500
2015-12-16393.00400.00385.00391.003220012665400
2015-12-15391.00397.00385.00385.00235009201700
2015-12-14394.00402.00390.00395.002700010636800
2015-12-11400.00409.00397.00398.005010020096900
2015-12-10403.00419.00397.00411.003220013070800
2015-12-09421.00424.00402.00405.0010840044634400
2015-12-08432.00481.00412.00435.00815800370575900
2015-12-07401.00405.00401.00403.00104004191700
2015-12-04413.00413.00400.00401.002860011536700
2015-12-03415.00415.00406.00414.00129005311200

   ※ 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