[6671 JQ] アーム電子 日足 時系列データ (2009年)

[6671 JQ] アーム電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-30194.00194.00179.00179.0055001027600
2009-12-29188.00197.00176.00183.0076001407100
2009-12-28180.00186.00175.00186.003900702700
2009-12-25173.00177.00171.00173.002600451500
2009-12-24178.00178.00178.00178.002100373800
2009-12-22191.00191.00178.00178.003900735200
2009-12-21182.00186.00178.00182.0065001176100
2009-12-18171.00180.00171.00180.002200387100
2009-12-17175.00177.00170.00170.00900155500
2009-12-16171.00171.00170.00170.001500255300
2009-12-15171.00174.00171.00171.001700291200
2009-12-14179.00179.00172.00177.002300405500
2009-12-11176.00182.00176.00182.00700126800
2009-12-10178.00186.00173.00186.004500810800
2009-12-09181.00185.00170.00185.002400424300
2009-12-08191.00204.00180.00185.0097001847900
2009-12-07161.00200.00156.00200.0092001631900
2009-12-04158.00161.00158.00161.0060096000
2009-12-03161.00164.00145.00155.003200494000
2009-12-02160.00160.00156.00156.00900142000
2009-12-01169.00169.00169.00169.0020033800
2009-11-30161.00161.00161.00161.0010016100
2009-11-27159.00159.00159.00159.0040063600
2009-11-26159.00159.00159.00159.0010015900
2009-11-25160.00160.00150.00159.0060094900
2009-11-2400
2009-11-20160.00162.00160.00162.001100176200
2009-11-19150.00170.00150.00170.003100502000
2009-11-18164.00164.00146.00146.003400518900
2009-11-17156.00156.00151.00155.0050077000
2009-11-16160.00160.00144.00159.005000779700
2009-11-13167.00167.00165.00165.003900644900
2009-11-12180.00180.00172.00172.001500261800
2009-11-11185.00185.00185.00185.00900166500
2009-11-10191.00193.00190.00190.001800344500
2009-11-09198.00199.00191.00191.001800349700
2009-11-06199.00199.00198.00199.00800158900
2009-11-05191.00201.00191.00200.00900177000
2009-11-04201.00201.00199.00199.00700140000
2009-11-02191.00194.00191.00193.002000385600
2009-10-30196.00200.00196.00196.002700533000
2009-10-29193.00205.00192.00200.004600906900
2009-10-28201.00202.00198.00202.00900180300
2009-10-27201.00205.00200.00202.00500101000
2009-10-26207.00207.00201.00201.001400287900
2009-10-23205.00210.00198.00207.00101002070000
2009-10-22200.00205.00197.00201.0082001639000
2009-10-21202.00203.00200.00201.004600925700
2009-10-20204.00207.00199.00206.0087001751700
2009-10-19201.00207.00200.00207.002000402800
2009-10-16218.00218.00197.00202.0098001990400
2009-10-15205.00220.00205.00218.00148003162600
2009-10-14207.00213.00203.00205.004300891200
2009-10-13210.00214.00200.00206.003400705100
2009-10-09210.00221.00202.00206.0084001788000
2009-10-08197.00220.00197.00206.00133002733200
2009-10-07199.00203.00190.00201.00126002476700
2009-10-06215.00215.00209.00214.0048001023300
2009-10-05213.00227.00205.00216.0052001114700
2009-10-02210.00219.00206.00213.0061001287800
2009-10-01220.00244.00206.00220.006050013685000
2009-09-30182.00236.00182.00210.007320016090100
2009-09-29191.00193.00187.00187.003800723600
2009-09-28205.00207.00195.00196.0055001098700
2009-09-25200.00205.00196.00205.0063001253200
2009-09-24217.00217.00205.00213.00129002706200
2009-09-18209.00234.00204.00217.007160015300400
2009-09-17216.00280.00201.00250.0013610035029400
2009-09-16194.00204.00194.00201.00211004168400
2009-09-15215.00218.00200.00214.00202004242200
2009-09-14231.00240.00217.00225.00268006108200
2009-09-11285.00285.00235.00246.006360016280200
2009-09-10255.00290.00252.00290.0024520067210700
2009-09-09164.00210.00164.00210.00301005897200
2009-09-08161.00162.00160.00160.003600579400
2009-09-07165.00170.00163.00163.001800296900
2009-09-04170.00173.00170.00170.001300221600
2009-09-03172.00172.00172.00172.001500258000
2009-09-02170.00179.00170.00179.00800138300
2009-09-01175.00175.00175.00175.00700122500
2009-08-31166.00170.00166.00170.004100693600
2009-08-28171.00171.00171.00171.00600102600
2009-08-27168.00171.00165.00171.003200535400
2009-08-26170.00174.00169.00171.0060001021700
2009-08-25181.00181.00174.00174.001600286400
2009-08-24183.00183.00172.00180.005400981100
2009-08-21175.00182.00175.00178.003700656100
2009-08-20175.00180.00166.00180.005500948800
2009-08-19177.00180.00176.00179.003000535700
2009-08-18179.00182.00176.00182.002200394100
2009-08-17181.00186.00179.00183.004900888400
2009-08-14194.00199.00191.00191.0058001128300
2009-08-13195.00199.00191.00199.0056001090300
2009-08-12212.00217.00193.00210.00215004492800
2009-08-11185.00190.00176.00186.00192003507900
2009-08-10194.00199.00194.00195.003300648500
2009-08-07200.00203.00198.00200.004900982200
2009-08-06207.00215.00196.00215.00171003494800
2009-08-05214.00214.00205.00206.00155003233200
2009-08-04210.00226.00207.00212.00300006436800
2009-08-03210.00230.00207.00229.00296006359400
2009-07-31235.00235.00202.00230.0010760022845700
2009-07-30285.00285.00240.00245.0018220048394200
2009-07-29180.00210.00175.00210.0028200056800900
2009-07-28140.00160.00136.00160.00471007088100
2009-07-27110.00110.00110.00110.0070077000
2009-07-24115.00120.00109.00110.005500627000
2009-07-23113.00115.00100.00110.001900212700
2009-07-22107.00108.00107.00108.0060064600
2009-07-21104.00111.00104.00111.003300349100
2009-07-17102.00121.00102.00119.002500288000
2009-07-1699.00109.0099.00109.002200228000
2009-07-15114.00117.0099.00117.002200240900
2009-07-1400
2009-07-1300
2009-07-10108.00113.00108.00113.002500281500
2009-07-0900
2009-07-08109.00109.00108.00108.0030032500
2009-07-07113.00113.00109.00109.005000554500
2009-07-06113.00113.00108.00108.00112001213300
2009-07-03113.00113.00108.00108.001800200900
2009-07-02113.00113.00112.00113.004800540500
2009-07-01110.00113.00106.00113.002300253100
2009-06-3000
2009-06-29114.00114.00113.00113.001900215500
2009-06-26113.00113.00113.00113.001700192100
2009-06-25114.00114.00114.00114.00900102600
2009-06-24106.00110.00106.00106.005500586800
2009-06-23111.00114.00108.00114.007800870800
2009-06-22115.00115.00113.00114.001900217900
2009-06-19130.00130.00114.00118.005400638100
2009-06-18127.00127.00125.00125.0050063300
2009-06-17126.00127.00126.00127.0060075700
2009-06-1600
2009-06-15125.00132.00125.00132.00155001968500
2009-06-12116.00125.00116.00125.002600319900
2009-06-11115.00120.00115.00119.002200255400
2009-06-10113.00125.00113.00125.005700679100
2009-06-09113.00113.00110.00110.002900319300
2009-06-08111.00115.00111.00115.002300256200
2009-06-05123.00123.00123.00123.002500307500
2009-06-04122.00123.00120.00121.003900472600
2009-06-03110.00110.00110.00110.003500385000
2009-06-02115.00116.00111.00113.001200135600
2009-06-01124.00124.00110.00113.002800336500
2009-05-29106.00125.00106.00125.00900108100
2009-05-28108.00111.00108.00110.001400153500
2009-05-27125.00125.00113.00113.0070081200
2009-05-26126.00126.00120.00120.001800226200
2009-05-25120.00126.00110.00126.002300278000
2009-05-22120.00120.00120.00120.0010012000
2009-05-21110.00120.00110.00120.002400278000
2009-05-2000
2009-05-1900
2009-05-1800
2009-05-1500
2009-05-14114.00115.00114.00115.0050057100
2009-05-13115.00115.00115.00115.0080092000
2009-05-12125.00126.00114.00120.005900735100
2009-05-1100
2009-05-08121.00121.00121.00121.002000242000
2009-05-07121.00121.00121.00121.0060072600
2009-05-01121.00121.00121.00121.0010012100
2009-04-30116.00116.00116.00116.0020023200
2009-04-28114.00114.00113.00113.002000226500
2009-04-27113.00113.00113.00113.001000113000
2009-04-24115.00115.00112.00112.0040045100
2009-04-23112.00112.00112.00112.0060067200
2009-04-22115.00115.00114.00114.001900218200
2009-04-21115.00123.00115.00115.004500521500
2009-04-20106.00115.00105.00115.002000225000
2009-04-17102.00102.00100.00101.002800284300
2009-04-16107.00107.00107.00107.0070074900
2009-04-15116.00125.00102.00110.0093001046500
2009-04-14101.00106.00101.00106.007900816400
2009-04-1399.00126.0099.00119.00114001272700
2009-04-1098.00100.0098.0098.005500540700
2009-04-0994.0094.0087.0088.0030026900
2009-04-0895.0095.0081.0094.003300305100
2009-04-0795.0095.0093.0095.001300123100
2009-04-0695.0095.0095.0095.0020019000
2009-04-0392.0092.0090.0090.001700154400
2009-04-0294.0095.0089.0089.0030027800
2009-04-0190.0095.0087.0094.001600142600
2009-03-3196.0096.0095.0095.00100095100
2009-03-3099.0099.0095.0098.001400136500
2009-03-2790.00100.0090.0099.002200213200
2009-03-2682.0090.0080.0090.004000327500
2009-03-2580.0080.0080.0080.0060048000
2009-03-2482.0082.0080.0082.001900153800
2009-03-2381.0088.0075.0080.008900702200
2009-03-1982.0082.0081.0081.0060049000
2009-03-1882.0086.0082.0085.002600218400
2009-03-1788.0093.0080.0090.005400473100
2009-03-1676.0093.0076.0093.00206001660500
2009-03-1392.00101.0092.00101.0020019300
2009-03-1293.00103.0093.00102.001600162400
2009-03-11103.00103.00103.00103.0010010300
2009-03-1088.0098.0088.0098.001200109600
2009-03-09103.00103.00103.00103.0010010300
2009-03-0600
2009-03-05102.00102.00102.00102.0010010200
2009-03-04101.00101.00101.00101.0010010100
2009-03-0397.0098.0085.0098.001300120000
2009-03-02102.00102.00100.00100.001100110700
2009-02-2799.00100.0099.00100.001400138900
2009-02-2697.0099.0097.0099.0080078000
2009-02-2500
2009-02-2495.0097.0095.0097.002700256700
2009-02-2393.0098.0090.0092.001600147400
2009-02-2088.0097.0088.0090.0080073600
2009-02-1995.0095.0087.0087.001400129800
2009-02-1897.0097.0097.0097.001400135800
2009-02-1795.00100.0095.00100.00100099400
2009-02-1696.00101.0096.00101.0090088200
2009-02-13100.00105.00100.00100.0060061500
2009-02-12111.00111.00100.00105.002300247100
2009-02-10106.00113.0095.00110.005000518800
2009-02-09105.00106.0085.0091.005300501500
2009-02-06116.00116.00110.00115.002400272900
2009-02-0500
2009-02-04112.00112.00112.00112.0020022400
2009-02-03112.00119.00111.00119.0080091200
2009-02-02117.00117.00117.00117.0010011700
2009-01-3000
2009-01-29110.00119.00110.00119.002000223500
2009-01-28116.00130.00116.00130.003100376700
2009-01-27125.00131.00120.00131.003300410600
2009-01-26133.00135.00132.00135.003900521600
2009-01-23111.00142.00107.00142.002900362700
2009-01-2200
2009-01-2100
2009-01-20130.00131.00130.00131.0030039100
2009-01-19140.00140.00140.00140.0010014000
2009-01-1600
2009-01-15141.00141.00141.00141.0020028200
2009-01-14134.00144.00134.00140.0030041800
2009-01-13131.00141.00131.00133.00900119800
2009-01-09140.00141.00140.00141.001100154300
2009-01-08147.00147.00147.00147.0040058800
2009-01-0700
2009-01-06145.00147.00145.00147.0050073000
2009-01-05145.00151.00145.00150.00900134200

   ※ 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