[6735 東証1部] D&M 日足 時系列データ (2007年)

[6735 東証1部] D&M (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28464.00474.00464.00468.0018600087440000
2007-12-27463.00470.00457.00467.00289000134322000
2007-12-26463.00472.00460.00472.0019000088355000
2007-12-25450.00460.00442.00459.00440000198074000
2007-12-21424.00437.00417.00435.00291000124595000
2007-12-20434.00437.00427.00429.0022700097745000
2007-12-19440.00449.00429.00433.00717000315100000
2007-12-18429.00440.00414.00438.00587000253776000
2007-12-17423.00434.00417.00431.00386000165319000
2007-12-14434.00437.00421.00423.00419000178895000
2007-12-13436.00437.00428.00429.00429000185166000
2007-12-12431.00445.00421.00444.00466000202814000
2007-12-11444.00446.00438.00445.00392000173436000
2007-12-10440.00443.00437.00440.00267000117606000
2007-12-07433.00439.00431.00439.00377000164591000
2007-12-06431.00432.00417.00422.00294000124391000
2007-12-05420.00434.00415.00431.00364000154579000
2007-12-04423.00425.00415.00416.00463000194690000
2007-12-03433.00437.00414.00416.00526000221572000
2007-11-30433.00450.00432.00432.00692000304544000
2007-11-29455.00460.00430.00430.00568000251454000
2007-11-28438.00453.00436.00449.00901000400041000
2007-11-27414.00436.00407.00435.00723000307064000
2007-11-26407.00423.00405.00417.00765000317659000
2007-11-22377.00405.00377.00402.00618000242703000
2007-11-21397.00413.00383.00387.00853000340585000
2007-11-20382.00401.00364.00399.001079000412965000
2007-11-19398.00407.00378.00378.001514000595354000
2007-11-16355.00358.00345.00358.00434000152742000
2007-11-15359.00366.00357.00364.0023400084954000
2007-11-14349.00365.00348.00364.00625000223202000
2007-11-13326.00340.00326.00337.0020300067629000
2007-11-12336.00336.00329.00331.0025000082952000
2007-11-09340.00351.00340.00344.00345000119406000
2007-11-08330.00334.00326.00328.0027000089198000
2007-11-07343.00350.00334.00334.0024400083474000
2007-11-06330.00345.00325.00340.0015200051456000
2007-11-05341.00345.00333.00333.0028200095755000
2007-11-02347.00349.00341.00343.0019300066642000
2007-11-01354.00354.00344.00349.0026900093756000
2007-10-31360.00360.00349.00354.0028300099810000
2007-10-30356.00358.00349.00357.0024200085809000
2007-10-29349.00357.00349.00356.0012800045364000
2007-10-26344.00350.00343.00348.0013300045994000
2007-10-25344.00349.00341.00343.0010900037602000
2007-10-24353.00353.00346.00348.009100031783000
2007-10-23347.00353.00343.00351.0023400081754000
2007-10-22335.00349.00333.00345.0018400062991000
2007-10-19354.00358.00352.00355.0011300040103000
2007-10-18346.00360.00346.00358.0013900049450000
2007-10-17358.00358.00341.00346.00399000139309000
2007-10-16365.00367.00355.00359.00330000119159000
2007-10-15366.00368.00364.00367.0014400052722000
2007-10-12361.00366.00356.00362.00413000149978000
2007-10-11367.00368.00350.00360.0026500094955000
2007-10-10356.00367.00351.00367.00313000111797000
2007-10-09347.00356.00347.00352.00309000108619000
2007-10-05351.00352.00340.00344.00327000113120000
2007-10-04358.00358.00351.00355.0026500093554000
2007-10-03360.00362.00350.00354.00371000131131000
2007-10-02358.00363.00351.00359.0026600095123000
2007-10-01364.00373.00347.00353.00446000160550000
2007-09-28366.00368.00354.00358.00440000158533000
2007-09-27354.00364.00347.00362.00303000108257000
2007-09-26339.00363.00336.00345.00632000218219000
2007-09-25349.00356.00336.00339.00341000117975000
2007-09-21358.00371.00343.00345.00548000193508000
2007-09-20365.00378.00363.00366.00516000190129000
2007-09-19359.00365.00357.00361.00338000121812000
2007-09-18341.00365.00341.00349.00498000175673000
2007-09-14340.00350.00336.00340.00520000177608000
2007-09-13347.00352.00337.00344.00529000182220000
2007-09-12367.00373.00345.00352.00315000112531000
2007-09-11359.00366.00340.00359.00607000215509000
2007-09-10365.00368.00355.00359.00796000287886000
2007-09-07390.00397.00383.00385.00486000188622000
2007-09-06383.00401.00382.00395.00327000127862000
2007-09-05416.00419.00392.00393.00610000245832000
2007-09-04419.00424.00414.00419.00378000158323000
2007-09-03410.00425.00409.00424.00682000284804000
2007-08-31385.00414.00382.00411.00722000291252000
2007-08-30388.00390.00374.00378.00289000109767000
2007-08-29371.00384.00370.00380.00452000171032000
2007-08-28380.00391.00379.00388.00422000162486000
2007-08-27391.00391.00382.00385.00342000132326000
2007-08-24374.00413.00369.00396.001006000395221000
2007-08-23367.00373.00367.00372.00413000152870000
2007-08-22360.00372.00354.00365.00869000315703000
2007-08-21331.00377.00326.00375.001022000360206000
2007-08-20334.00336.00320.00326.00465000152362000
2007-08-17345.00346.00317.00319.00615000204100000
2007-08-16363.00364.00343.00347.00756000263889000
2007-08-15375.00378.00366.00374.00792000295352000
2007-08-14375.00380.00361.00379.00940000349931000
2007-08-13349.00380.00349.00374.001010000370168000
2007-08-10345.00346.00322.00334.001371000451816000
2007-08-09400.00400.00337.00356.001626000587295000
2007-08-08399.00402.00393.00400.00485000193278000
2007-08-07406.00408.00396.00397.00375000150413000
2007-08-06386.00408.00386.00404.00561000224673000
2007-08-03403.00410.00399.00403.00656000264611000
2007-08-02420.00422.00383.00394.00816000325197000
2007-08-01433.00433.00402.00411.00559000231741000
2007-07-31434.00443.00426.00434.00735000319520000
2007-07-30428.00446.00426.00432.00763000330288000
2007-07-27460.00464.00456.00458.0017700081211000
2007-07-26466.00476.00464.00467.00328000153475000
2007-07-25457.00475.00457.00474.00430000200880000
2007-07-24484.00488.00468.00472.00531000252748000
2007-07-23498.00498.00485.00486.00259000126521000
2007-07-20495.00505.00493.00497.00289000144542000
2007-07-19504.00506.00494.00498.0015200076148000
2007-07-18519.00520.00503.00504.00301000152792000
2007-07-17530.00530.00512.00514.0013600070219000
2007-07-13524.00531.00519.00521.0010900056942000
2007-07-12542.00543.00509.00514.00411000214514000
2007-07-11519.00525.00508.00513.00423000217428000
2007-07-10525.00529.00519.00525.00287000150174000
2007-07-09522.00541.00522.00529.00219000116259000
2007-07-06531.00531.00517.00520.00403000210572000
2007-07-05536.00542.00530.00532.00197000105345000
2007-07-04536.00544.00535.00537.0017800095901000
2007-07-03549.00549.00537.00539.00359000194261000
2007-07-02535.00552.00535.00549.00505000275426000
2007-06-29513.00542.00513.00538.00574000305469000
2007-06-28500.00519.00500.00519.00375000192153000
2007-06-27506.00507.00494.00497.00371000185511000
2007-06-26509.00510.00500.00507.00658000332525000
2007-06-25503.00516.00502.00508.00969000494740000
2007-06-22497.00502.00494.00501.00395000197215000
2007-06-21498.00503.00496.00498.00422000210735000
2007-06-20499.00499.00495.00496.00270000134218000
2007-06-19485.00497.00485.00497.00587000289801000
2007-06-18498.00498.00488.00490.0016500081273000
2007-06-15478.00490.00478.00488.00329000159955000
2007-06-14477.00484.00475.00483.00275000132282000
2007-06-13460.00467.00454.00465.00270000124967000
2007-06-12468.00473.00460.00465.00294000136626000
2007-06-11484.00486.00471.00473.00329000157219000
2007-06-08464.00474.00461.00471.00563000263017000
2007-06-07477.00478.00469.00474.00376000178101000
2007-06-06475.00487.00475.00483.00484000232886000
2007-06-05490.00493.00472.00473.00711000342146000
2007-06-04485.00497.00485.00496.00893000439401000
2007-06-01485.00496.00481.00484.00447000217920000
2007-05-31488.00493.00480.00481.00510000247537000
2007-05-30500.00502.00484.00488.00453000222378000
2007-05-29507.00512.00500.00501.00241000121873000
2007-05-28498.00520.00490.00514.00900000455735000
2007-05-25487.00505.00473.00504.00960000470966000
2007-05-24455.00486.00455.00484.00714000338177000
2007-05-23463.00474.00455.00473.00435000202451000
2007-05-22462.00462.00452.00462.00341000156256000
2007-05-21454.00457.00449.00457.00303000137313000
2007-05-18456.00456.00444.00445.00460000206810000
2007-05-17424.00438.00424.00436.00297000128871000
2007-05-16420.00431.00420.00429.00264000112491000
2007-05-15430.00431.00411.00415.00434000180903000
2007-05-14441.00445.00431.00435.00382000166590000
2007-05-11454.00454.00434.00437.00334000147379000
2007-05-10453.00460.00453.00455.00362000164674000
2007-05-09455.00460.00454.00455.00542000247527000
2007-05-08478.00480.00450.00452.00870000407412000
2007-05-07458.00459.00452.00453.00336000152951000
2007-05-02463.00466.00456.00464.00268000123621000
2007-05-01466.00470.00464.00466.0014500067720000
2007-04-27484.00484.00476.00479.0019400093181000
2007-04-26482.00485.00474.00477.0020700098831000
2007-04-25481.00485.00476.00481.0018100086872000
2007-04-24487.00487.00474.00479.00229000109410000
2007-04-23490.00490.00481.00485.0019300093561000
2007-04-20476.00483.00473.00481.00215000102613000
2007-04-19475.00478.00470.00473.0013600064622000
2007-04-18463.00477.00463.00474.0019300091199000
2007-04-17474.00474.00452.00460.0017600081085000
2007-04-16459.00473.00456.00473.0012000055928000
2007-04-13472.00472.00462.00463.0015400071882000
2007-04-12474.00474.00470.00471.008900041987000
2007-04-11478.00479.00472.00479.0019900094835000
2007-04-10482.00484.00480.00483.0017600084799000
2007-04-09462.00484.00462.00482.00240000113504000
2007-04-06462.00464.00460.00461.0011600053534000
2007-04-05462.00464.00457.00461.00364000167735000
2007-04-04449.00460.00447.00459.00241000109280000
2007-04-03445.00448.00440.00445.00251000111362000
2007-04-02460.00462.00444.00444.00244000109943000
2007-03-30457.00458.00451.00456.0012600057155000
2007-03-29436.00456.00435.00452.0019100085409000
2007-03-28450.00452.00434.00441.00347000154019000
2007-03-27460.00469.00446.00454.00279000127489000
2007-03-26473.00474.00465.00470.0015900074487000
2007-03-23476.00477.00461.00468.00225000105171000
2007-03-22469.00478.00466.00475.00284000134724000
2007-03-20478.00482.00462.00468.00255000120425000
2007-03-19471.00478.00470.00473.0019100090389000
2007-03-16469.00482.00469.00475.00408000194646000
2007-03-15465.00476.00463.00474.00324000152326000
2007-03-14466.00469.00460.00460.00255000118204000
2007-03-13468.00477.00468.00477.00338000159506000
2007-03-12451.00481.00451.00477.00431000200728000
2007-03-09441.00450.00441.00448.00277000123546000
2007-03-08422.00440.00420.00434.00328000141168000
2007-03-07430.00430.00419.00424.00367000155908000
2007-03-06411.00432.00411.00417.00335000142228000
2007-03-05430.00431.00412.00413.00285000119521000
2007-03-02444.00446.00436.00443.0017100075514000
2007-03-01457.00468.00441.00443.00425000191204000
2007-02-28445.00459.00445.00457.00397000180084000
2007-02-27475.00487.00475.00485.00396000191044000
2007-02-26486.00486.00476.00480.0019200092240000
2007-02-23475.00492.00471.00487.00375000180336000
2007-02-22496.00497.00465.00485.00250000121816000
2007-02-21494.00498.00493.00494.0019100094558000
2007-02-20490.00492.00485.00491.009400045964000
2007-02-19486.00493.00483.00492.0015800077268000
2007-02-16482.00483.00479.00480.0011400054869000
2007-02-15480.00482.00477.00481.0011800056648000
2007-02-14480.00485.00471.00472.00406000194146000
2007-02-13479.00483.00476.00480.0020100096420000
2007-02-09460.00474.00460.00474.00239000111654000
2007-02-08466.00474.00463.00464.00232000108719000
2007-02-07460.00470.00460.00465.0010300048010000
2007-02-06464.00464.00460.00463.0015100069732000
2007-02-05474.00476.00462.00464.00225000105131000
2007-02-02483.00484.00472.00474.00222000105507000
2007-02-01486.00492.00479.00483.0020600099417000
2007-01-31485.00485.00474.00482.00319000152072000
2007-01-30498.00498.00483.00485.00228000111806000
2007-01-29485.00498.00481.00498.00295000145222000
2007-01-26475.00480.00474.00477.0013900066296000
2007-01-25484.00484.00474.00477.0015900076229000
2007-01-24481.00483.00473.00482.0015100072102000
2007-01-23475.00481.00473.00481.00235000112083000
2007-01-22470.00480.00469.00475.00215000101847000
2007-01-19468.00475.00461.00475.0016700077694000
2007-01-18470.00471.00466.00468.0010700050117000
2007-01-17466.00472.00465.00469.0019000088884000
2007-01-16466.00470.00465.00470.0010500049142000
2007-01-15471.00478.00466.00471.0011300053174000
2007-01-12464.00479.00461.00476.00382000180636000
2007-01-11462.00466.00459.00459.0019600090379000
2007-01-10465.00467.00461.00462.00222000102748000
2007-01-09460.00465.00460.00462.0021000097021000
2007-01-05457.00465.00450.00458.00346000158557000
2007-01-04455.00462.00455.00458.0013600062369000

   ※ 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