[6792 東証1部] ビクター 日足 時系列データ

[6792 東証1部] ビクター (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-09-24148.00153.00147.00151.001139000171936000
2008-09-22151.00157.00150.00155.001134000174368000
2008-09-19154.00155.00146.00150.002019000300852000
2008-09-18140.00150.00139.00150.001954000283127000
2008-09-17138.00151.00136.00149.002931000422245000
2008-09-16131.00138.00127.00131.002235000295564000
2008-09-12138.00144.00136.00141.002091000293063000
2008-09-11144.00147.00134.00136.002081000293840000
2008-09-10150.00150.00144.00145.001893000276933000
2008-09-09159.00160.00152.00153.001056000164534000
2008-09-08161.00167.00158.00159.001532000248189000
2008-09-05162.00163.00156.00157.001593000254257000
2008-09-04187.00187.00171.00171.001411000251547000
2008-09-03183.00187.00181.00187.00789000145810000
2008-09-02181.00184.00180.00180.0049200089498000
2008-09-01183.00183.00181.00181.00561000102214000
2008-08-29181.00184.00181.00184.00807000147123000
2008-08-28180.00180.00177.00178.0041400073762000
2008-08-27180.00181.00178.00178.0025000044681000
2008-08-26182.00183.00179.00180.001980000357499000
2008-08-25180.00187.00180.00185.002638000485310000
2008-08-22182.00183.00173.00175.001623000288018000
2008-08-21188.00189.00183.00184.00792000146771000
2008-08-20187.00188.00185.00187.0049200091694000
2008-08-19187.00189.00186.00187.0046500087131000
2008-08-18187.00193.00187.00191.0047700091076000
2008-08-15188.00189.00185.00189.001308000243855000
2008-08-14188.00193.00188.00188.00832000158016000
2008-08-13196.00197.00190.00190.00961000184531000
2008-08-12199.00204.00197.00199.001605000323924000
2008-08-11194.00199.00192.00199.00772000151669000
2008-08-08185.00192.00185.00192.001126000212703000
2008-08-07195.00195.00188.00189.001065000201956000
2008-08-06191.00196.00191.00195.001006000195099000
2008-08-05189.00192.00186.00186.00978000184654000
2008-08-04193.00194.00187.00189.00732000138405000
2008-08-01195.00197.00192.00193.00648000125644000
2008-07-31203.00204.00196.00197.00703000139760000
2008-07-30200.00203.00200.00203.00966000194774000
2008-07-29199.00203.00196.00198.002440000487547000
2008-07-28206.00206.00199.00200.001475000297295000
2008-07-25203.00203.00200.00202.00896000180598000
2008-07-24202.00206.00199.00206.001247000253429000
2008-07-23194.00198.00192.00197.001305000254543000
2008-07-22197.00197.00184.00190.003124000591172000
2008-07-18203.00203.00192.00192.002587000507471000
2008-07-17205.00207.00202.00204.00972000198662000
2008-07-16205.00206.00198.00202.001099000220999000
2008-07-15207.00208.00203.00204.001131000231649000
2008-07-14206.00212.00205.00209.00677000141494000
2008-07-11207.00211.00204.00208.001143000237050000
2008-07-10206.00209.00202.00207.002288000469641000
2008-07-09215.00219.00209.00209.001000000213370000
2008-07-08221.00221.00211.00212.001246000267434000
2008-07-07219.00225.00217.00224.001421000314640000
2008-07-04210.00222.00210.00220.001744000379808000
2008-07-03212.00213.00208.00210.001479000310348000
2008-07-02218.00221.00214.00216.001587000343958000
2008-07-01223.00224.00216.00216.001399000306264000
2008-06-30225.00225.00221.00222.00814000181580000
2008-06-27220.00224.00220.00223.001661000368700000
2008-06-26235.00237.00227.00227.001089000251058000
2008-06-25236.00240.00229.00238.001661000391416000
2008-06-24231.00235.00231.00235.001248000291117000
2008-06-23220.00234.00220.00233.002629000602480000
2008-06-20225.00227.00219.00220.00736000162634000
2008-06-19228.00229.00222.00224.001780000400123000
2008-06-18230.00234.00229.00230.00667000154439000
2008-06-17234.00235.00229.00230.001612000373782000
2008-06-16235.00239.00231.00239.001154000272150000
2008-06-13230.00232.00225.00230.001112000254239000
2008-06-12227.00233.00225.00233.001144000261570000
2008-06-11232.00234.00229.00231.001202000278322000
2008-06-10242.00242.00231.00233.001387000327754000
2008-06-09233.00241.00230.00241.001139000271100000
2008-06-06252.00253.00242.00245.001750000433258000
2008-06-05239.00249.00239.00247.003506000859009000
2008-06-04237.00237.00234.00236.001834000431972000
2008-06-03227.00235.00225.00234.002896000669976000
2008-06-02226.00228.00221.00226.001201000270034000
2008-05-30220.00222.00217.00221.001655000364719000
2008-05-29212.00219.00211.00217.002277000491213000
2008-05-28215.00217.00205.00206.003610000756616000
2008-05-27220.00220.00214.00216.002583000560097000
2008-05-26230.00230.00220.00221.003049000685220000
2008-05-23232.00239.00230.00233.003673000859045000
2008-05-22226.00228.00223.00228.002780000626772000
2008-05-21229.00232.00225.00228.003089000704112000
2008-05-20230.00236.00230.00233.002873000668936000
2008-05-19240.00242.00230.00230.004080000954011000
2008-05-16246.00248.00242.00245.002034000497779000
2008-05-15240.00247.00240.00245.003844000941308000
2008-05-14244.00248.00235.00239.0052220001252255000
2008-05-13270.00272.00246.00249.0087120002246858000
2008-05-12264.00289.00263.00285.0036450001008261000
2008-05-09277.00277.00262.00265.002178000582724000
2008-05-08279.00290.00278.00278.002600000736487000
2008-05-07273.00283.00272.00280.003220000895428000
2008-05-02265.00272.00263.00270.002933000784503000
2008-05-01258.00265.00256.00262.002293000598872000
2008-04-30251.00262.00247.00254.003672000942145000
2008-04-28260.00271.00248.00251.0063240001651931000
2008-04-25264.00264.00255.00257.003629000942261000
2008-04-24260.00267.00257.00260.002832000740580000
2008-04-23254.00268.00249.00260.0069010001797150000
2008-04-22245.00260.00241.00252.0075770001928273000
2008-04-21236.00253.00234.00247.0071540001761397000
2008-04-18230.00231.00226.00231.001358000310019000
2008-04-17229.00233.00224.00233.0061870001412826000
2008-04-16221.00232.00217.00231.00108750002433898000
2008-04-15203.00207.00199.00207.002002000405900000
2008-04-14202.00205.00199.00201.001937000390274000
2008-04-11210.00213.00205.00206.002655000551603000
2008-04-10209.00210.00204.00206.002571000530962000
2008-04-09221.00223.00208.00212.003852000823260000
2008-04-08226.00228.00218.00219.002169000480888000
2008-04-07229.00235.00219.00228.0063920001448703000
2008-04-04237.00245.00230.00232.0057900001373271000
2008-04-03251.00263.00249.00252.0058810001504029000
2008-04-02258.00261.00246.00251.0072130001824738000
2008-04-01238.00263.00235.00262.0085600002135725000
2008-03-31245.00245.00229.00235.0044130001049337000
2008-03-28233.00242.00232.00237.0062840001489144000
2008-03-27223.00233.00222.00230.0050140001150608000
2008-03-26217.00232.00217.00226.0063400001438127000
2008-03-25221.00222.00216.00218.001749000382124000
2008-03-24223.00225.00213.00216.0049840001084062000
2008-03-21213.00229.00212.00226.0049970001117068000
2008-03-19207.00215.00204.00214.004142000865895000
2008-03-18192.00206.00191.00202.0077530001552791000
2008-03-17196.00196.00180.00188.0082940001554134000
2008-03-14192.00193.00186.00187.001705000322649000
2008-03-13195.00196.00185.00187.002504000474334000
2008-03-12201.00201.00193.00195.001992000393625000
2008-03-11189.00193.00187.00191.002136000405423000
2008-03-10204.00218.00191.00194.0050990001040603000
2008-03-07206.00208.00204.00207.003042000627998000
2008-03-06201.00212.00200.00212.004195000869405000
2008-03-05193.00197.00192.00196.001054000205274000
2008-03-04189.00197.00186.00196.001726000331867000
2008-03-03190.00192.00183.00185.001864000347775000
2008-02-29199.00199.00195.00197.001064000209541000
2008-02-28199.00201.00197.00200.00869000173171000
2008-02-27203.00205.00196.00198.002340000465904000
2008-02-26211.00212.00202.00203.001010000209716000
2008-02-25200.00209.00197.00206.001067000218503000
2008-02-22203.00207.00198.00199.002545000516556000
2008-02-21194.00202.00193.00201.002065000408028000
2008-02-20201.00201.00192.00193.001204000235668000
2008-02-19206.00206.00197.00199.001445000288545000
2008-02-18209.00213.00201.00203.002089000430286000
2008-02-15195.00213.00195.00211.002400000487630000
2008-02-14203.00205.00193.00196.002086000412871000
2008-02-13200.00203.00198.00198.001280000256470000
2008-02-12202.00202.00197.00197.00804000160820000
2008-02-08207.00208.00197.00199.002051000412549000
2008-02-07208.00212.00201.00206.002251000460564000
2008-02-06208.00213.00205.00211.003370000705873000
2008-02-05211.00220.00210.00217.003528000764911000
2008-02-04217.00219.00210.00212.003287000704681000
2008-02-01220.00221.00209.00221.0066700001442915000
2008-01-31178.00201.00177.00198.003657000694181000
2008-01-30183.00190.00180.00185.002248000417802000
2008-01-29190.00190.00176.00183.003636000665458000
2008-01-28178.00181.00170.00171.001431000250418000
2008-01-25180.00184.00175.00183.002218000399097000
2008-01-24159.00175.00159.00175.002573000426693000
2008-01-23174.00176.00152.00157.003563000573245000
2008-01-22171.00175.00166.00166.001873000317964000
2008-01-21188.00191.00177.00179.002189000399313000
2008-01-18183.00194.00182.00192.001252000235088000
2008-01-17197.00198.00182.00188.003060000575304000
2008-01-16189.00206.00183.00202.003249000640001000
2008-01-15211.00212.00200.00201.001674000344632000
2008-01-11219.00220.00213.00215.001384000299247000
2008-01-10215.00221.00215.00218.001765000385218000
2008-01-09219.00219.00212.00214.002002000429256000
2008-01-08219.00225.00219.00222.001322000292646000
2008-01-07220.00226.00217.00218.001551000342258000
2008-01-04233.00236.00216.00219.001173000261164000
2007-12-28239.00241.00237.00238.00661000158274000
2007-12-27232.00246.00230.00242.002576000619663000
2007-12-26227.00232.00225.00231.00583000132572000
2007-12-25230.00232.00224.00227.001195000272162000
2007-12-21221.00226.00219.00224.00816000180846000
2007-12-20227.00227.00218.00221.001344000298642000
2007-12-19229.00236.00227.00228.001270000294453000
2007-12-18226.00232.00225.00229.00932000212752000
2007-12-17238.00240.00228.00229.001199000280917000
2007-12-14247.00252.00241.00244.001598000393391000
2007-12-13254.00262.00247.00249.003559000903493000
2007-12-12238.00254.00238.00251.002275000560497000
2007-12-11244.00248.00240.00243.002073000504414000
2007-12-10233.00248.00233.00247.003469000836095000
2007-12-07230.00234.00229.00232.00895000207488000
2007-12-06231.00232.00227.00230.001327000304004000
2007-12-05223.00227.00222.00226.00756000169622000
2007-12-04233.00234.00224.00226.001476000336211000
2007-12-03231.00234.00229.00233.001830000423213000
2007-11-30234.00234.00225.00227.001998000457315000
2007-11-29233.00242.00232.00232.002985000704420000
2007-11-28219.00232.00217.00231.003318000740677000
2007-11-27212.00223.00212.00223.002799000606390000
2007-11-26203.00224.00201.00221.0048360001048995000
2007-11-22202.00208.00198.00198.003589000725994000
2007-11-21213.00220.00206.00206.002924000622836000
2007-11-20205.00212.00203.00212.003189000660405000
2007-11-19210.00220.00209.00215.002924000628715000
2007-11-16213.00213.00207.00208.002026000424577000
2007-11-15221.00223.00216.00216.001452000317907000
2007-11-14224.00227.00220.00221.002331000518436000
2007-11-13221.00229.00220.00220.003677000822793000
2007-11-12229.00233.00221.00225.004358000989043000
2007-11-09247.00254.00235.00239.00105950002579201000
2007-11-08218.00222.00213.00217.002326000504717000
2007-11-07225.00226.00220.00221.001893000422115000
2007-11-06224.00224.00217.00218.002407000532470000
2007-11-05234.00237.00228.00228.001753000406087000
2007-11-02233.00237.00231.00236.001041000244068000
2007-11-01243.00243.00235.00239.002205000525556000
2007-10-31235.00247.00233.00245.0046050001107221000
2007-10-30233.00236.00226.00230.0045760001051090000
2007-10-29237.00245.00232.00243.003000000719935000
2007-10-26226.00232.00225.00227.001265000288993000
2007-10-25233.00235.00224.00225.001896000432647000
2007-10-24238.00239.00231.00232.001552000364817000
2007-10-23248.00249.00229.00234.0044360001054071000
2007-10-22248.00252.00243.00248.002810000699289000
2007-10-19250.00262.00250.00259.001644000422720000
2007-10-18258.00263.00257.00263.001101000286442000
2007-10-17260.00265.00252.00257.002536000652914000
2007-10-16264.00265.00255.00261.002381000621127000
2007-10-15264.00269.00262.00264.001344000355475000
2007-10-12271.00275.00259.00263.0041000001090259000
2007-10-11275.00278.00265.00276.002466000671656000
2007-10-10289.00289.00270.00271.0046200001270687000
2007-10-09280.00296.00280.00284.0077720002247655000
2007-10-05278.00280.00263.00267.002968000802263000
2007-10-04272.00277.00267.00275.003610000984359000
2007-10-03254.00268.00252.00265.001918000496643000
2007-10-02259.00261.00252.00254.002278000581811000
2007-10-01254.00258.00251.00255.002267000575713000
2007-09-28258.00261.00249.00256.002541000646644000
2007-09-27245.00253.00236.00251.003289000810225000
2007-09-26225.00241.00225.00241.003389000798047000
2007-09-25218.00243.00215.00229.003343000757819000
2007-09-21219.00226.00217.00221.003093000683486000
2007-09-20230.00235.00220.00223.002705000611521000
2007-09-19246.00248.00226.00229.003850000904434000
2007-09-18248.00250.00239.00241.002376000576791000

   ※ 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