[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 
2017-06-23534.00535.00515.00528.006810035589800
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
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

   ※ 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