[6621 東証1部] 高岳製 日足 時系列データ

[6621 東証1部] 高岳製 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-25129.00135.00127.00134.00890000117090000
2012-09-24130.00132.00125.00126.0072500093187000
2012-09-21136.00137.00132.00132.0049300066207000
2012-09-20140.00141.00137.00137.0031900044383000
2012-09-19139.00142.00138.00141.0039100054653000
2012-09-18137.00139.00137.00139.0023800032792000
2012-09-14140.00140.00137.00138.0040800056654000
2012-09-13139.00141.00138.00140.0028700039964000
2012-09-12137.00142.00137.00141.0042000058710000
2012-09-11139.00140.00135.00140.0036300050161000
2012-09-10139.00140.00137.00140.0030500042381000
2012-09-07138.00141.00137.00138.0036700050828000
2012-09-06140.00140.00135.00138.0059100081371000
2012-09-05140.00143.00136.00139.002614000364493000
2012-09-04136.00137.00130.00130.0029900039954000
2012-09-03140.00141.00138.00138.0014200019810000
2012-08-31142.00143.00140.00140.0018100025615000
2012-08-30147.00147.00144.00147.0013400019530000
2012-08-29140.00147.00140.00147.0016600023995000
2012-08-28145.00147.00143.00145.0022200032013000
2012-08-27146.00147.00145.00145.0019300028162000
2012-08-24148.00148.00146.00147.0024500036133000
2012-08-23151.00153.00150.00153.0019100028850000
2012-08-22152.00154.00152.00153.0011600017698000
2012-08-21155.00157.00152.00154.0028900044537000
2012-08-20148.00158.00148.00154.00830000127261000
2012-08-17145.00146.00143.00146.0014200020556000
2012-08-16143.00144.00141.00144.009900014130000
2012-08-15144.00146.00142.00143.0015400022163000
2012-08-14143.00148.00143.00146.0031500045744000
2012-08-13142.00145.00141.00143.0015700022442000
2012-08-10141.00141.00139.00141.0011900016725000
2012-08-09141.00141.00139.00141.0010900015267000
2012-08-08140.00145.00140.00142.0015900022573000
2012-08-07143.00143.00139.00141.0015000021118000
2012-08-06141.00144.00139.00144.0021600030493000
2012-08-03142.00143.00138.00141.0021100029637000
2012-08-02145.00147.00145.00146.0014500021153000
2012-08-01150.00150.00146.00148.0013100019302000
2012-07-31146.00150.00145.00150.0035300052118000
2012-07-30150.00150.00143.00147.0050800074598000
2012-07-27146.00148.00139.00140.0052600075385000
2012-07-26138.00143.00135.00143.0017800024729000
2012-07-25140.00140.00134.00138.0047600065126000
2012-07-24139.00141.00137.00137.0072200099711000
2012-07-23150.00151.00143.00143.0051000074012000
2012-07-20158.00158.00153.00154.0023000035615000
2012-07-19159.00162.00157.00158.0025600040650000
2012-07-18164.00164.00156.00157.0029700047653000
2012-07-17166.00170.00164.00164.0042500070785000
2012-07-13166.00172.00166.00168.00704000118706000
2012-07-12161.00179.00161.00171.002834000485291000
2012-07-11161.00162.00158.00159.0024600039295000
2012-07-10162.00166.00162.00162.0011400018613000
2012-07-09165.00165.00162.00163.0014800024229000
2012-07-06169.00169.00165.00166.0017800029720000
2012-07-05171.00174.00167.00169.0030900052621000
2012-07-04170.00172.00170.00171.0012600021544000
2012-07-03172.00175.00168.00169.0044300075962000
2012-07-02177.00178.00174.00174.0019400034165000
2012-06-29175.00176.00172.00176.0020600035797000
2012-06-28175.00177.00173.00174.0026600046402000
2012-06-27173.00175.00167.00175.0027700047472000
2012-06-26169.00178.00169.00171.00646000111823000
2012-06-25172.00172.00170.00170.0021100036126000
2012-06-22165.00174.00164.00169.0053200090256000
2012-06-21165.00169.00165.00168.0042300070667000
2012-06-20161.00164.00161.00164.0014300023227000
2012-06-19162.00164.00160.00160.0018800030415000
2012-06-18162.00164.00162.00164.0017600028725000
2012-06-15159.00160.00157.00160.0020600032735000
2012-06-14159.00160.00158.00159.0010900017347000
2012-06-13162.00163.00159.00160.0017600028373000
2012-06-12159.00162.00158.00162.0013600021794000
2012-06-11164.00164.00160.00162.0016100026133000
2012-06-08169.00169.00160.00160.0043200071691000
2012-06-07165.00167.00164.00167.0028700047554000
2012-06-06160.00162.00157.00162.0024700039451000
2012-06-05152.00155.00150.00155.0030600046970000
2012-06-04150.00153.00149.00151.0037200056342000
2012-06-01163.00165.00156.00159.0029200046975000
2012-05-31165.00168.00164.00168.0025500042324000
2012-05-30171.00171.00167.00167.0018500031221000
2012-05-29167.00171.00165.00171.0021800036633000
2012-05-28171.00171.00165.00168.0030500051600000
2012-05-25173.00173.00169.00171.0023200039680000
2012-05-24171.00175.00168.00172.0043100073572000
2012-05-23172.00172.00167.00171.0058900099736000
2012-05-22169.00172.00168.00169.0050400085569000
2012-05-21165.00168.00164.00166.0053000087963000
2012-05-18165.00166.00161.00162.0050100081895000
2012-05-17155.00171.00155.00170.0060600098907000
2012-05-16161.00163.00157.00159.0054200086645000
2012-05-15160.00160.00151.00159.00854000132953000
2012-05-14170.00173.00161.00164.00633000105325000
2012-05-11176.00178.00170.00170.00671000116478000
2012-05-10174.00181.00171.00176.00608000107316000
2012-05-09181.00183.00174.00175.00857000151850000
2012-05-08183.00187.00180.00186.00807000147533000
2012-05-07182.00182.00176.00179.00870000155786000
2012-05-02190.00191.00180.00183.001485000273277000
2012-05-01192.00196.00190.00192.001188000228798000
2012-04-27209.00209.00195.00198.0067340001349240000
2012-04-26240.00254.00226.00226.0059340001436689000
2012-04-25226.00234.00223.00234.00700000160043000
2012-04-24220.00226.00219.00223.0041800093054000
2012-04-23226.00230.00221.00223.00585000130669000
2012-04-20230.00232.00227.00228.0017900041081000
2012-04-19234.00236.00229.00230.0022000051011000
2012-04-18233.00242.00232.00236.00529000124063000
2012-04-17224.00235.00223.00233.00666000151870000
2012-04-16227.00228.00223.00223.0037800085118000
2012-04-13230.00233.00228.00229.0034900080264000
2012-04-12230.00231.00227.00230.0030100069157000
2012-04-11230.00231.00228.00230.00488000112004000
2012-04-10234.00236.00231.00232.0021100049364000
2012-04-09235.00235.00229.00232.00485000112960000
2012-04-06237.00239.00236.00237.0028800068313000
2012-04-05233.00242.00233.00240.00641000151961000
2012-04-04248.00248.00235.00237.001837000440975000
2012-04-03253.00254.00247.00248.00677000169140000
2012-04-02256.00259.00253.00255.00494000126366000
2012-03-30261.00267.00250.00256.002675000693431000
2012-03-29256.00262.00253.00260.002411000621593000
2012-03-28251.00256.00249.00255.00944000239808000
2012-03-27257.00258.00247.00253.002392000601541000
2012-03-26253.00260.00251.00259.0044400001140938000
2012-03-23247.00254.00244.00251.003435000856548000
2012-03-22240.00255.00240.00251.0073720001843396000
2012-03-21234.00239.00234.00234.00501000118151000
2012-03-19237.00238.00235.00235.0038100090070000
2012-03-16236.00238.00235.00236.0037800089204000
2012-03-15239.00239.00235.00236.0041500098164000
2012-03-14238.00240.00237.00239.00508000121305000
2012-03-13240.00242.00234.00235.00800000190513000
2012-03-12243.00244.00240.00240.00456000110053000
2012-03-09242.00243.00239.00242.00770000185973000
2012-03-08241.00241.00237.00241.00492000117981000
2012-03-07236.00240.00235.00238.00521000123756000
2012-03-06233.00246.00232.00243.001224000292405000
2012-03-05236.00237.00230.00231.00659000153774000
2012-03-02233.00237.00233.00236.00660000155147000
2012-03-01243.00245.00232.00233.001378000326181000
2012-02-29251.00253.00241.00243.001012000251657000
2012-02-28247.00250.00241.00248.001721000421307000
2012-02-27266.00269.00252.00253.0051420001346889000
2012-02-24247.00261.00245.00255.0067300001719584000
2012-02-23244.00247.00240.00245.00808000197144000
2012-02-22242.00246.00239.00243.001337000324211000
2012-02-21238.00241.00235.00241.001042000247866000
2012-02-20244.00247.00234.00235.001370000326943000
2012-02-17244.00245.00241.00244.00722000175518000
2012-02-16244.00246.00240.00242.001001000242630000
2012-02-15244.00249.00242.00248.002090000513462000
2012-02-14240.00241.00237.00240.00811000193626000
2012-02-13235.00240.00235.00238.00775000183596000
2012-02-10240.00245.00236.00236.001061000253147000
2012-02-09244.00244.00238.00242.00783000188613000
2012-02-08241.00242.00237.00242.001081000259469000
2012-02-07247.00247.00240.00240.001082000262554000
2012-02-06246.00247.00241.00245.002051000501707000
2012-02-03238.00249.00237.00248.0055280001349146000
2012-02-02233.00236.00232.00234.001202000281497000
2012-02-01232.00239.00232.00235.002404000563729000
2012-01-31226.00254.00225.00237.0087700002104691000
2012-01-30234.00234.00222.00225.002314000525198000
2012-01-27237.00242.00223.00230.00105260002448298000
2012-01-26242.00247.00231.00237.0053020001260556000
2012-01-25245.00263.00236.00250.00115090002840095000
2012-01-24261.00274.00243.00249.00350190009054210000
2012-01-23192.00229.00191.00229.00116300002483451000
2012-01-20183.00186.00178.00179.00909000164723000
2012-01-19168.00189.00168.00183.002766000494184000
2012-01-18167.00171.00166.00166.0049200083109000
2012-01-17168.00168.00164.00166.0026900044601000
2012-01-16169.00169.00165.00167.0024400040645000
2012-01-13175.00175.00168.00170.0044700076572000
2012-01-12176.00177.00171.00174.0052800092238000
2012-01-11178.00180.00173.00175.00698000123128000
2012-01-10168.00177.00167.00175.00732000125792000
2012-01-06165.00168.00165.00168.0041100068427000
2012-01-05163.00170.00163.00168.00637000105400000
2012-01-04169.00170.00165.00167.0049200082679000
2011-12-30164.00165.00162.00165.0016700027251000
2011-12-29161.00163.00160.00163.0025000040322000
2011-12-28163.00165.00162.00162.0023800038940000
2011-12-27162.00166.00162.00165.0042500069437000
2011-12-26170.00171.00163.00164.0051300084949000
2011-12-22168.00170.00166.00168.0028800048380000
2011-12-21177.00178.00172.00173.0026700046608000
2011-12-20166.00175.00166.00174.0035900061294000
2011-12-19170.00171.00166.00169.0039900067210000
2011-12-16176.00176.00172.00172.0019700034297000
2011-12-15180.00180.00176.00176.0018900033646000
2011-12-14186.00186.00182.00182.0020300037174000
2011-12-13184.00186.00183.00186.0030300055915000
2011-12-12186.00189.00186.00187.0021600040485000
2011-12-09186.00187.00183.00186.0030700056924000
2011-12-08190.00190.00186.00189.0024400045904000
2011-12-07188.00192.00187.00192.0029400055458000
2011-12-06195.00195.00185.00186.0047900090892000
2011-12-05189.00194.00186.00194.00524000100196000
2011-12-02182.00187.00182.00185.0044900082765000
2011-12-01183.00183.00180.00181.0043600079263000
2011-11-30175.00179.00172.00177.0054700096098000
2011-11-29168.00175.00168.00175.0049500084670000
2011-11-28161.00171.00161.00168.00952000159430000
2011-11-25165.00165.00159.00159.0040800066076000
2011-11-24161.00162.00158.00160.0044000070330000
2011-11-22165.00168.00163.00165.0037000061216000
2011-11-21170.00172.00168.00168.0018900032117000
2011-11-18170.00175.00169.00172.0032100055169000
2011-11-17173.00176.00171.00176.0029700051451000
2011-11-16176.00176.00172.00173.0018200031744000
2011-11-15172.00176.00172.00175.0032200055998000
2011-11-14170.00174.00169.00174.0043400074202000
2011-11-11170.00172.00167.00167.00653000110124000
2011-11-10178.00179.00169.00169.00909000157879000
2011-11-09183.00184.00181.00183.0031200056752000
2011-11-08188.00188.00181.00182.0043800080464000
2011-11-07189.00191.00186.00188.00542000101863000
2011-11-04197.00198.00191.00192.0032800063481000
2011-11-02195.00195.00191.00194.0029300056778000
2011-11-01203.00205.00198.00198.0040400081307000
2011-10-31209.00211.00205.00207.0029400061118000
2011-10-28216.00216.00207.00209.00492000104045000
2011-10-27208.00212.00204.00212.00547000113853000
2011-10-26203.00210.00202.00207.0031200064146000
2011-10-25210.00213.00206.00208.0037100077825000
2011-10-24204.00209.00204.00209.0038200078877000
2011-10-21201.00204.00201.00203.0030100060836000
2011-10-20207.00207.00201.00203.0034600070589000
2011-10-19211.00212.00204.00207.0034700071987000
2011-10-18208.00212.00207.00210.0043700091721000
2011-10-17213.00214.00211.00212.0036200076844000
2011-10-14206.00213.00206.00206.0032100066607000
2011-10-13212.00219.00211.00211.00808000173036000
2011-10-12202.00210.00201.00209.00700000144409000
2011-10-11200.00204.00200.00204.00572000115478000
2011-10-07192.00197.00192.00195.0040900079726000
2011-10-06190.00193.00189.00192.0033200063380000
2011-10-05195.00195.00186.00187.00539000102023000
2011-10-04188.00196.00186.00194.00617000117317000
2011-10-03194.00194.00190.00193.0038900074790000
2011-09-30201.00202.00193.00198.00518000102734000
2011-09-29187.00203.00185.00202.00833000162368000
2011-09-28181.00191.00181.00191.0042900080286000
2011-09-27181.00184.00180.00184.00652000118602000
2011-09-26186.00186.00176.00176.00708000127197000
2011-09-22192.00192.00187.00189.00578000109176000

   ※ 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。 

Twitter