[6818 東証2部] 島田理 日足 時系列データ

[6818 東証2部] 島田理 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-26136.00142.00136.00141.0012180016969000
2010-03-25140.00140.00136.00138.00597008223700
2010-03-24139.00140.00137.00137.00475006606900
2010-03-23137.00140.00137.00137.008180011376300
2010-03-19135.00137.00135.00137.00254003454900
2010-03-18136.00137.00135.00135.00231003135300
2010-03-17131.00138.00131.00136.0012670017144800
2010-03-16133.00135.00132.00134.00489006532300
2010-03-15133.00135.00133.00134.00271003625300
2010-03-12133.00134.00132.00133.00448005958900
2010-03-11134.00135.00132.00133.00330004409400
2010-03-10130.00133.00130.00133.00646008537500
2010-03-09130.00132.00130.00131.00438005737100
2010-03-08129.00131.00129.00131.0011250014615700
2010-03-05127.00128.00127.00128.00638008127800
2010-03-04125.00126.00123.00123.00294003656200
2010-03-03125.00127.00125.00126.00668008403900
2010-03-02125.00126.00124.00124.00680008493100
2010-03-01122.00125.00120.00123.008820010872600
2010-02-26125.00125.00122.00123.00162001997500
2010-02-25125.00126.00124.00124.00364004567600
2010-02-24126.00127.00126.00126.00304003830500
2010-02-23127.00128.00125.00127.009580012138700
2010-02-22126.00128.00126.00127.00343004360500
2010-02-19126.00128.00126.00126.0081001033900
2010-02-18126.00129.00126.00127.00415005273400
2010-02-17124.00128.00124.00128.00721009117000
2010-02-16123.00124.00122.00124.00289003559600
2010-02-15119.00124.00119.00122.00756009256500
2010-02-12121.00125.00121.00123.00361004440500
2010-02-10122.00123.00122.00123.00120001470500
2010-02-09121.00121.00119.00120.005700682900
2010-02-08124.00125.00117.00117.00111001339200
2010-02-05123.00123.00121.00123.00299003667100
2010-02-04125.00127.00124.00125.00142001773500
2010-02-03124.00128.00124.00128.00299003766100
2010-02-02119.00124.00119.00124.00213002593000
2010-02-01117.00118.00117.00118.00242002850700
2010-01-29118.00119.00118.00119.006700791700
2010-01-28117.00122.00117.00120.00135001617200
2010-01-27116.00119.00116.00117.00272003184600
2010-01-26119.00121.00118.00118.00246002943500
2010-01-25119.00120.00118.00120.00107001276000
2010-01-22122.00122.00119.00120.002100252000
2010-01-21120.00121.00119.00120.00108001296500
2010-01-20122.00122.00120.00120.007100859100
2010-01-19130.00130.00123.00123.00204002606300
2010-01-18125.00125.00123.00125.0095001178900
2010-01-15124.00128.00124.00126.00127001591500
2010-01-14126.00128.00124.00128.00253003172000
2010-01-13123.00132.00123.00124.0011900015169000
2010-01-12118.00127.00118.00120.00784009728400
2010-01-08115.00120.00115.00120.0011120013083700
2010-01-07117.00117.00115.00115.0099001153600
2010-01-06117.00117.00116.00117.00187002183200
2010-01-05118.00119.00117.00117.00845009981200
2010-01-04114.00117.00114.00117.00340003933900
2009-12-30115.00116.00114.00115.00256002926000
2009-12-29116.00116.00114.00115.00372004288900
2009-12-28116.00118.00115.00116.0010430012151600
2009-12-25115.00116.00114.00114.0011930013742300
2009-12-24114.00115.00113.00115.0032010036531500
2009-12-22113.00114.00109.00114.0062090069272800
2009-12-2190.0090.0089.0090.006300565100
2009-12-1891.0091.0090.0090.001800163300
2009-12-1791.0091.0088.0090.007000624300
2009-12-1690.0091.0090.0091.002200199100
2009-12-1592.0092.0090.0090.0010300934000
2009-12-1492.0093.0092.0092.003900359000
2009-12-1193.0093.0091.0092.004600422400
2009-12-1091.0093.0091.0093.005200481300
2009-12-0991.0095.0090.0092.004400404500
2009-12-0894.0094.0091.0094.00110001018900
2009-12-0799.0099.0090.0094.00159001528400
2009-12-0498.0098.0091.0095.00248002362900
2009-12-0388.0096.0088.0094.00215001964600
2009-12-0289.0089.0087.0088.00190001675600
2009-12-0187.0089.0086.0087.00139001215500
2009-11-3089.0089.0088.0089.00125001107000
2009-11-2790.0090.0086.0086.0011100992700
2009-11-2690.0092.0090.0092.004800433200
2009-11-2592.0093.0091.0093.00139001273400
2009-11-2496.0096.0094.0094.00164001561700
2009-11-2099.0099.0096.0097.00165001607600
2009-11-19103.00108.00100.00101.00161001623200
2009-11-18108.00108.00102.00105.006400667800
2009-11-17106.00110.00103.00103.003100334800
2009-11-16103.00110.00103.00109.00119001246700
2009-11-13103.00106.00103.00106.005100529900
2009-11-12105.00106.00105.00105.004500473400
2009-11-11106.00106.00105.00105.007200762200
2009-11-10106.00108.00106.00107.006700720000
2009-11-09108.00110.00105.00106.00256002738400
2009-11-06115.00116.00111.00114.00127001443500
2009-11-05116.00116.00113.00116.0088001010100
2009-11-04118.00118.00116.00117.003200374800
2009-11-02112.00116.00111.00116.003100350600
2009-10-30111.00113.00111.00113.002200247000
2009-10-29113.00113.00110.00111.00154001716900
2009-10-28115.00115.00113.00115.006000686400
2009-10-27119.00119.00113.00113.00237002724800
2009-10-26120.00121.00118.00118.0096001151900
2009-10-23119.00120.00118.00119.008400999100
2009-10-22119.00119.00116.00117.005200607900
2009-10-21116.00120.00116.00120.006500776400
2009-10-20120.00120.00116.00117.00106001246300
2009-10-19118.00118.00117.00117.008000940900
2009-10-16119.00123.00117.00117.007800941100
2009-10-15120.00123.00117.00118.004200502700
2009-10-14121.00121.00117.00119.006000712700
2009-10-13124.00126.00122.00123.00147001805700
2009-10-09119.00123.00118.00123.00146001760700
2009-10-08116.00120.00116.00119.0088001038400
2009-10-07115.00117.00115.00117.0090001037500
2009-10-06114.00118.00114.00114.00105001205300
2009-10-05113.00118.00113.00114.0094001084300
2009-10-02113.00115.00112.00114.00131001483000
2009-10-01120.00122.00118.00118.00171002042100
2009-09-30126.00126.00121.00125.00180002231100
2009-09-29127.00135.00124.00124.00232002950700
2009-09-28132.00132.00118.00122.00219002702200
2009-09-25130.00134.00129.00130.00143001864200
2009-09-24135.00135.00127.00128.00404005334300
2009-09-18134.00135.00133.00134.0081001086000
2009-09-17136.00136.00134.00136.0095001282100
2009-09-16136.00136.00133.00134.00107001441300
2009-09-15130.00135.00129.00133.00203002678300
2009-09-14131.00133.00130.00131.00158002074700
2009-09-11134.00134.00131.00132.00644008514900
2009-09-10135.00140.00132.00138.00294003983900
2009-09-09140.00140.00138.00138.00134001867100
2009-09-08139.00143.00139.00143.00161002257700
2009-09-07141.00143.00140.00143.00263003730000
2009-09-04140.00141.00138.00141.00143001995500
2009-09-03140.00142.00138.00142.00122001704900
2009-09-02145.00145.00140.00141.00288004093300
2009-09-01145.00147.00142.00146.00312004528700
2009-08-31153.00153.00146.00150.00140002108900
2009-08-28153.00153.00146.00146.007440011149300
2009-08-27155.00156.00152.00154.00573008785100
2009-08-26167.00167.00157.00159.007660012411700
2009-08-25160.00166.00151.00162.0016420026048500
2009-08-24155.00170.00153.00165.0019270030489000
2009-08-21140.00151.00140.00148.0022390032728600
2009-08-20132.00141.00131.00141.009480012962400
2009-08-19135.00135.00130.00130.00498006657700
2009-08-18127.00134.00127.00134.0011620015226400
2009-08-17127.00129.00127.00127.00180002296200
2009-08-14127.00129.00127.00129.0086001095500
2009-08-13128.00129.00127.00128.00160002049800
2009-08-12129.00130.00126.00127.00289003690000
2009-08-11129.00130.00127.00129.00284003647500
2009-08-10130.00131.00124.00131.00712009148300
2009-08-07130.00133.00130.00132.00248003256000
2009-08-06129.00131.00127.00129.0010440013459100
2009-08-05131.00132.00130.00130.00609007953100
2009-08-04135.00135.00131.00133.00578007709000
2009-08-03130.00134.00128.00134.0013910018183800
2009-07-31135.00135.00129.00129.0013570017850500
2009-07-30133.00137.00130.00135.0014520019244100
2009-07-29140.00141.00136.00137.00705009748500
2009-07-28144.00144.00137.00141.008630012152200
2009-07-27150.00151.00142.00144.0012070017731500
2009-07-24147.00153.00147.00152.00465006962400
2009-07-23145.00148.00145.00147.00325004754500
2009-07-22151.00152.00142.00149.00612008911400
2009-07-21152.00154.00148.00151.00295004450700
2009-07-17157.00158.00152.00154.00350005431600
2009-07-16153.00158.00152.00157.007860012184500
2009-07-15144.00148.00143.00147.00210003052400
2009-07-14147.00151.00140.00140.009980014499600
2009-07-13151.00151.00126.00138.0013160018444400
2009-07-10159.00159.00150.00156.009890015161600
2009-07-09161.00162.00157.00160.00458007335200
2009-07-08171.00175.00165.00166.00545009174900
2009-07-07176.00176.00171.00175.00362006305000
2009-07-06178.00179.00176.00176.00440007796100
2009-07-03185.00185.00180.00183.00438007998800
2009-07-02181.00186.00181.00185.007410013600900
2009-07-01182.00187.00180.00184.0012640023151700
2009-06-30190.00192.00180.00187.0028790053216500
2009-06-29216.00219.00192.00192.0030830062806700
2009-06-26225.00226.00223.00224.00191004294900
2009-06-25209.00224.00209.00220.00259005604600
2009-06-24204.00214.00202.00214.00193004013900
2009-06-23205.00209.00202.00209.00199004094300
2009-06-22204.00220.00202.00210.00410008570200
2009-06-19220.00223.00201.00209.00443009367600
2009-06-18226.00226.00216.00217.00248005410000
2009-06-17233.00233.00222.00226.00321007345700
2009-06-16243.00243.00233.00237.004290010201200
2009-06-15233.00247.00233.00245.007820018660400
2009-06-12234.00237.00232.00235.005290012408600
2009-06-11235.00238.00231.00231.006440015046700
2009-06-10245.00245.00236.00238.0010010024060900
2009-06-09234.00245.00229.00245.0017470041428900
2009-06-08206.00221.00206.00219.006210013249300
2009-06-05206.00206.00197.00203.00462009424200
2009-06-04198.00205.00191.00196.007760015403100
2009-06-03198.00199.00196.00197.00257005077800
2009-06-02200.00207.00195.00198.007470014900800
2009-06-01190.00198.00190.00198.005450010558400
2009-05-29194.00200.00190.00192.008860017166600
2009-05-28177.00188.00175.00188.007660013825400
2009-05-27173.00184.00169.00174.007160012462900
2009-05-26164.00170.00163.00167.006240010372400
2009-05-25161.00164.00160.00163.00537008715300
2009-05-22160.00162.00158.00160.00235003759900
2009-05-21163.00163.00157.00160.00304004888200
2009-05-20162.00163.00157.00163.00272004367000
2009-05-19158.00160.00157.00160.00346005449900
2009-05-18154.00156.00151.00156.00571008793600
2009-05-15161.00161.00158.00158.00381006073700
2009-05-14161.00164.00155.00161.009070014407000
2009-05-13165.00165.00159.00162.00477007746900
2009-05-12161.00161.00154.00158.009250014653900
2009-05-11158.00170.00150.00160.0031110049502200
2009-05-08154.00164.00153.00160.00664200104995100
2009-05-07135.00172.00135.00154.001162700188008500
2009-05-01133.00135.00130.00134.00332004360000
2009-04-30128.00135.00128.00129.00389005067300
2009-04-28123.00137.00122.00127.0010380013543900
2009-04-27121.00122.00120.00122.00122001477000
2009-04-24119.00122.00117.00117.00197002335000
2009-04-23120.00121.00117.00121.00166001983400
2009-04-22121.00123.00118.00120.00269003243600
2009-04-21123.00124.00120.00123.00169002063400
2009-04-20125.00126.00122.00125.0083001030500
2009-04-17124.00126.00122.00122.0085001056900
2009-04-16123.00126.00123.00124.00152001893000
2009-04-15123.00124.00122.00124.00124001522700
2009-04-14121.00124.00121.00122.0086001052000
2009-04-13123.00124.00122.00124.004200516500
2009-04-10124.00124.00122.00123.003700456800
2009-04-09124.00127.00121.00124.00118001451600
2009-04-08122.00122.00120.00122.00105001272000
2009-04-07120.00125.00119.00120.0089001077500
2009-04-06121.00123.00118.00120.00152001827600
2009-04-03119.00121.00119.00119.006600789400
2009-04-02121.00121.00116.00118.00115001366400
2009-04-01121.00121.00118.00121.008100969700
2009-03-31120.00121.00120.00120.006100733400
2009-03-30121.00121.00120.00120.00195002357000
2009-03-27128.00130.00122.00122.00109001392900
2009-03-26125.00128.00117.00128.00206002545000
2009-03-25121.00123.00118.00123.00143001724900
2009-03-24117.00122.00115.00121.00299003544700
2009-03-23112.00114.00110.00114.007300816800
2009-03-19112.00112.00110.00112.003100346200
2009-03-18115.00115.00105.00112.00278003047900

   ※ 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