[6833 大証2部] 電産リード 日足 時系列データ

[6833 大証2部] 電産リード (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121190.001218.001190.001218.0053006375300
2013-07-111190.001190.001171.001190.009001065200
2013-07-101190.001206.001188.001190.0028003336000
2013-07-091215.001215.001186.001210.0021002510600
2013-07-081220.001220.001196.001200.0018002174800
2013-07-051185.001215.001182.001215.0050005979900
2013-07-041195.001195.001181.001181.00600710300
2013-07-031177.001190.001177.001190.0017002017600
2013-07-021170.001180.001160.001180.0031003624900
2013-07-011170.001170.001152.001152.0041004738400
2013-06-281176.001188.001150.001152.0029003359000
2013-06-271146.001154.001140.001143.0019002179100
2013-06-261180.001180.001133.001145.0023002664100
2013-06-251220.001220.001168.001168.0068008186700
2013-06-241190.001195.001180.001195.0025002964800
2013-06-211190.001190.001180.001188.0017002009600
2013-06-201190.001190.001185.001185.0013001546400
2013-06-191199.001200.001190.001190.00600717000
2013-06-181188.001188.001188.001188.00200237600
2013-06-171190.001190.001190.001190.0016001904000
2013-06-141191.001199.001177.001190.00700832800
2013-06-131218.001218.001190.001200.0031003739300
2013-06-121218.001220.001200.001220.0034004133600
2013-06-111198.001226.001197.001226.0069008296000
2013-06-101200.001200.001150.001199.0041004856700
2013-06-071150.001156.001040.001150.001120012335000
2013-06-061220.001233.001155.001200.0051006131600
2013-06-051230.001238.001215.001215.0057006998100
2013-06-041215.001220.001202.001220.0053006419300
2013-06-031210.001210.001175.001202.0056006679000
2013-05-311171.001230.001171.001224.001180014216500
2013-05-301230.001230.001194.001230.001200014662800
2013-05-291222.001230.001190.001230.0071008616100
2013-05-281218.001220.001176.001219.0043005219500
2013-05-271220.001220.001161.001220.00860010343400
2013-05-241197.001234.001185.001230.001780021375700
2013-05-231259.001277.001216.001216.001650020665000
2013-05-221248.001277.001248.001259.001200015134700
2013-05-211245.001255.001241.001247.001100013720400
2013-05-201246.001253.001215.001242.001920023816000
2013-05-171225.001260.001225.001246.001150014311100
2013-05-161235.001265.001200.001245.001350016578600
2013-05-151280.001280.001231.001231.001410017629100
2013-05-141276.001276.001230.001260.001730021597500
2013-05-131247.001265.001230.001250.002720033850800
2013-05-101228.001251.001228.001230.003050037802200
2013-05-091244.001248.001211.001231.001190014697000
2013-05-081220.001225.001210.001214.001570019100900
2013-05-071250.001250.001216.001221.001930023950100
2013-05-021239.001240.001185.001209.002060025234900
2013-05-011200.001245.001185.001226.004340052823700
2013-04-301188.001195.001162.001190.001750020766700
2013-04-261196.001200.001180.001195.002300027431100
2013-04-251198.001198.001150.001186.003350039512100
2013-04-241110.001180.001110.001180.00121400138959100
2013-04-231224.001250.001224.001249.004760058999300
2013-04-221176.001224.001176.001209.002850034346700
2013-04-191145.001151.001140.001151.0070008019800
2013-04-181140.001142.001135.001135.00970011059600
2013-04-171139.001149.001135.001140.001070012208700
2013-04-161123.001140.001112.001140.0061006827900
2013-04-151135.001153.001126.001131.0082009294600
2013-04-121131.001140.001131.001133.0042004771200
2013-04-111152.001155.001130.001131.001000011441400
2013-04-101135.001147.001130.001145.0060006842000
2013-04-091137.001137.001124.001124.0079008917000
2013-04-081101.001139.001101.001127.0073008171900
2013-04-051105.001135.001102.001118.0046005136500
2013-04-041100.001100.001051.001090.0085009218300
2013-04-031101.001120.001100.001100.0060006632000
2013-04-021125.001125.001050.001119.0052005765400
2013-04-011140.001147.001123.001139.0072008194000
2013-03-291151.001151.001140.001150.0041004698900
2013-03-281172.001172.001141.001154.0040004622900
2013-03-271147.001150.001144.001150.0038004359000
2013-03-261147.001155.001147.001155.0075008626700
2013-03-251150.001150.001145.001149.001690019413800
2013-03-221150.001150.001140.001144.001100012605100
2013-03-211140.001140.001132.001134.002190024851500
2013-03-191151.001151.001126.001134.001730019616000
2013-03-181153.001153.001146.001149.0054006212300
2013-03-151133.001145.001133.001145.00940010673200
2013-03-141139.001150.001130.001130.001190013524500
2013-03-131141.001149.001139.001143.0044005029300
2013-03-121150.001150.001136.001144.00890010162700
2013-03-111175.001175.001135.001147.002800032128400
2013-03-081160.001170.001145.001149.002720031425300
2013-03-071216.001216.001162.001172.002720032246700
2013-03-061218.001230.001215.001215.0059007194400
2013-03-051218.001220.001217.001217.0034004144000
2013-03-041245.001245.001215.001240.0045005561000
2013-03-011240.001240.001230.001240.0034004211800
2013-02-281212.001245.001206.001245.0076009280500
2013-02-271212.001215.001212.001215.0012001456100
2013-02-261211.001221.001211.001221.0057006923100
2013-02-251208.001239.001208.001218.001060012949300
2013-02-221210.001210.001199.001200.0054006495600
2013-02-211225.001238.001212.001220.0053006491700
2013-02-201247.001260.001224.001229.0055006783100
2013-02-191239.001280.001239.001260.0069008696900
2013-02-181250.001269.001235.001269.00880010993300
2013-02-151250.001250.001210.001244.0067008193800
2013-02-141245.001259.001220.001250.0048005997900
2013-02-131229.001245.001210.001234.0036004421000
2013-02-121210.001249.001205.001246.002660032521100
2013-02-081235.001255.001205.001230.001290016018800
2013-02-071240.001244.001191.001235.0064007779900
2013-02-061225.001245.001225.001245.0066008150800
2013-02-051220.001225.001202.001220.00840010236800
2013-02-041230.001244.001202.001225.0066008135500
2013-02-011246.001246.001199.001200.0062007504500
2013-01-311255.001255.001208.001211.00840010363000
2013-01-301252.001260.001162.001240.001660020251100
2013-01-291180.001230.001170.001230.001770021206000
2013-01-281155.001200.001145.001200.003590041833700
2013-01-251114.001125.001074.001100.002250024832600
2013-01-241070.001107.001050.001051.0069007389200
2013-01-231100.001100.001041.001060.0038004015800
2013-01-221076.001105.001072.001100.0055005995400
2013-01-211066.001105.001066.001075.0034003671200
2013-01-181058.001066.001058.001066.0022002333300
2013-01-171041.001058.001033.001058.0019001977400
2013-01-161038.001065.001037.001063.0023002397800
2013-01-151060.001090.001040.001040.0076008101400
2013-01-111015.001065.001012.001065.0069007081100
2013-01-101020.001036.001007.001009.0050005063400
2013-01-091020.001020.001005.001009.0038003848000
2013-01-081028.001030.001025.001030.0041004213600
2013-01-071031.001045.001026.001028.0033003400600
2013-01-041045.001050.001020.001025.0055005724600
2012-12-28986.001030.00981.001030.0051005101500
2012-12-27999.00999.00981.00987.0016001583800
2012-12-26961.00999.00961.00997.0017001686700
2012-12-251000.001000.00950.00960.0061005934600
2012-12-21990.001000.00966.00966.0037003669900
2012-12-20994.00999.00974.00990.0062006096200
2012-12-19956.00985.00955.00972.0087008434300
2012-12-18940.00956.00940.00946.0025002375000
2012-12-17939.00956.00926.00940.0075007070000
2012-12-14921.00928.00916.00917.00700644700
2012-12-13910.00910.00904.00907.0033002999600
2012-12-12933.00933.00920.00925.0030002785500
2012-12-11948.00948.00948.00948.00700663600
2012-12-10950.00950.00948.00948.0059005604400
2012-12-07914.00924.00914.00924.0011001010800
2012-12-06905.00916.00905.00916.0014001274800
2012-12-05905.00905.00905.00905.0010090500
2012-12-04904.00906.00890.00905.0012001080500
2012-12-03905.00905.00905.00905.00200181000
2012-11-30902.00906.00902.00906.001100994600
2012-11-29910.00910.00902.00905.00900813500
2012-11-28912.00912.00900.00900.0034003088800
2012-11-27927.00927.00920.00920.00200184700
2012-11-26927.00927.00917.00927.0032002955100
2012-11-22920.00921.00915.00917.0034003126300
2012-11-21910.00915.00900.00915.0025002264000
2012-11-20903.00903.00903.00903.00200180600
2012-11-19902.00915.00880.00910.0030002718600
2012-11-16890.00902.00890.00900.0019001708700
2012-11-15889.00889.00880.00885.0013001149100
2012-11-14870.00872.00870.00872.00800696200
2012-11-13875.00875.00875.00875.00200175000
2012-11-12890.00890.00872.00872.001100971200
2012-11-0900
2012-11-08892.00892.00892.00892.0010089200
2012-11-07899.00899.00891.00899.0020001796100
2012-11-06911.00911.00911.00911.0021001913100
2012-11-05912.00912.00911.00911.00500455600
2012-11-02911.00915.00911.00915.00600548400
2012-11-01915.00915.00901.00903.00900816500
2012-10-31920.00922.00912.00922.0016001469500
2012-10-30913.00913.00912.00912.00400365000
2012-10-29924.00924.00912.00912.0015001370500
2012-10-26927.00927.00925.00927.0021001945400
2012-10-25930.00930.00905.00915.0065005997200
2012-10-24879.00879.00874.00874.0015001313300
2012-10-23883.00886.00880.00880.0045003974900
2012-10-22859.00879.00859.00873.00112009662300
2012-10-19905.00950.00904.00904.0032002993600
2012-10-18890.00905.00890.00905.0048004318400
2012-10-17883.00888.00883.00888.00500443000
2012-10-16881.00883.00871.00875.0016001404800
2012-10-15873.00894.00873.00894.001100962400
2012-10-12888.00888.00888.00888.0010088800
2012-10-11895.00895.00860.00870.0027002367900
2012-10-10905.00905.00895.00895.00400361000
2012-10-09896.00905.00895.00905.001000900400
2012-10-05899.00899.00899.00899.0010089900
2012-10-04897.00898.00897.00898.00200179500
2012-10-03892.00892.00882.00882.0023002043500
2012-10-02905.00905.00905.00905.0010090500
2012-10-01900.00900.00890.00890.0022001978200
2012-09-28905.00905.00882.00900.0030002664100
2012-09-27906.00906.00879.00901.0048004278300
2012-09-2600
2012-09-25970.00970.00950.00950.0023002226000
2012-09-24935.00935.00935.00935.0010093500
2012-09-21915.00959.00915.00929.0022002059800
2012-09-20956.00956.00945.00945.00700666600
2012-09-19939.00948.00939.00948.0021001979700
2012-09-18915.00933.00914.00933.0017001559900
2012-09-14918.00930.00911.00915.0024002202400
2012-09-13909.00910.00909.00910.00400363900
2012-09-12896.00902.00896.00902.00700627900
2012-09-11895.00900.00866.00900.00800705900
2012-09-10900.00900.00900.00900.00800720000
2012-09-07900.00901.00900.00900.0025002250100
2012-09-06900.00900.00900.00900.00800720000
2012-09-05910.00910.00907.00910.0014001273200
2012-09-04917.00917.00910.00910.0012001093300
2012-09-03920.00921.00920.00920.0014001288100
2012-08-31930.00940.00915.00925.00900832500
2012-08-30945.00945.00945.00945.00500472500
2012-08-29950.00950.00945.00950.0017001614500
2012-08-28955.00955.00950.00950.00500475500
2012-08-27965.00965.00965.00965.0010096500
2012-08-24984.00984.00936.00950.0063006035800
2012-08-23962.00962.00951.00951.00600572800
2012-08-22950.00975.00950.00963.0030002881900
2012-08-21963.00963.00963.00963.0010096300
2012-08-20952.00960.00952.00953.0027002574700
2012-08-17953.00954.00953.00953.0020001906200
2012-08-16955.00955.00955.00955.0026002483000
2012-08-15960.00960.00946.00949.0014001337600
2012-08-14955.00955.00955.00955.0010095500
2012-08-13945.00955.00940.00955.0023002181300
2012-08-10960.00972.00958.00960.0028002696900
2012-08-09962.00962.00940.00960.0024002300100
2012-08-08968.00974.00968.00970.0037003589900
2012-08-07960.00970.00936.00970.00100009512200
2012-08-06935.00956.00935.00942.0018001698700
2012-08-03939.00949.00935.00935.0014001310900
2012-08-02945.00945.00945.00945.0010094500
2012-08-01946.00946.00940.00940.00800756200
2012-07-31945.00950.00945.00950.00800756500
2012-07-30960.00960.00940.00950.0019001805500
2012-07-27950.00966.00950.00955.0020001902100
2012-07-26950.00960.00950.00951.0014001331100
2012-07-25990.00990.00945.00952.0035003404100
2012-07-24966.00990.00966.00990.001000971300
2012-07-23975.001024.00950.00990.0043004193800
2012-07-20975.00977.00975.00977.0014001365800
2012-07-19976.00976.00945.00976.0035003372700
2012-07-181030.001030.00970.00976.00500496100
2012-07-171030.001030.00995.001030.0042004296500
2012-07-13955.00955.00955.00955.0010095500
2012-07-12970.00970.00955.00963.0013001249000
2012-07-11970.00970.00970.00970.0021002037000
2012-07-10988.00988.00950.00975.0097009453700
2012-07-09943.00956.00940.00956.0021001982600

   ※ 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