[6845 東証1部] アズビル 日足 時系列データ

[6845 東証1部] アズビル (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-073115.003130.003095.003125.00189000589102500
2016-12-063095.003115.003080.003090.00286000883723500
2016-12-053105.003105.003070.003085.00265700819308500
2016-12-023105.003150.003105.003120.00249900781134000
2016-12-013130.003140.003095.003110.00205500640794000
2016-11-303100.003100.003055.003100.00219700677917000
2016-11-293115.003135.003105.003110.00196100611135000
2016-11-283120.003120.003065.003110.00313500970443500
2016-11-253115.003145.003105.003140.00243000760018500
2016-11-243130.003145.003105.003135.00300200940001000
2016-11-223140.003185.003105.003150.005046001592606500
2016-11-213040.003095.003015.003085.003408001045093500
2016-11-183035.003055.003025.003040.00228500695487000
2016-11-172994.003010.002965.003000.00299200895139100
2016-11-163045.003050.003005.003020.00257000775092000
2016-11-153040.003045.002999.003025.00216000652637400
2016-11-143005.003030.002992.003020.00199900603371600
2016-11-113090.003095.002985.003000.00237300716081400
2016-11-103065.003075.003035.003050.00322600984912500
2016-11-093075.003095.002916.002954.003809001138631300
2016-11-083065.003080.003045.003055.00138400423931500
2016-11-073115.003130.003055.003085.00273400843555000
2016-11-043070.003105.003030.003090.004027001238037000
2016-11-023105.003120.003085.003095.00226100701385500
2016-11-013115.003115.003075.003105.00315300976590500
2016-10-313120.003135.003095.003120.00265500828253000
2016-10-283095.003110.003075.003110.004594001424782500
2016-10-273090.003110.003075.003085.00252500780376000
2016-10-263080.003105.003055.003070.00265400815138000
2016-10-253060.003100.003050.003080.00179600552127500
2016-10-243045.003065.003030.003050.00103500315553500
2016-10-213080.003080.003040.003045.0099700304339000
2016-10-203040.003050.003030.003050.00122400372481500
2016-10-193005.003040.002994.003030.00196700594745600
2016-10-183040.003055.003015.003035.00187700568898500
2016-10-173035.003070.003010.003060.00174800533490500
2016-10-143070.003075.003030.003045.00142600434201500
2016-10-133055.003080.003035.003060.00144500441555000
2016-10-123050.003080.003035.003050.00156500478340000
2016-10-113105.003140.003075.003080.00236500732991500
2016-10-073060.003085.003050.003075.00184700567186000
2016-10-063090.003095.003065.003070.00180400554868000
2016-10-053070.003090.003050.003075.00192100589970500
2016-10-043030.003070.003015.003070.00176500538174500
2016-10-033060.003060.003020.003040.00120900367540000
2016-09-303020.003060.002998.003040.00174900531909900
2016-09-293020.003065.002996.003060.00184800562052800
2016-09-282940.003010.002909.003010.00198900592980800
2016-09-272984.003045.002975.003045.00185700560023400
2016-09-263015.003030.002999.003010.00169700511495500
2016-09-233005.003055.002974.003035.00291700883401800
2016-09-212975.003040.002954.003040.00226100678541600
2016-09-202914.002978.002900.002973.00203400602118300
2016-09-162950.002954.002913.002925.00280900821484300
2016-09-152940.002959.002933.002936.00128000376503400
2016-09-142966.002992.002957.002957.00198200588524500
2016-09-132980.003015.002967.002973.00145200433144200
2016-09-122948.002983.002944.002968.00190200563967700
2016-09-093000.003045.003000.003005.00200600604528500
2016-09-083040.003045.003010.003030.00115200348964500
2016-09-073005.003050.002995.003050.00159000482834800
2016-09-062996.003035.002996.003015.00111600336612900
2016-09-053005.003005.002970.002998.00185800555632900
2016-09-023015.003030.002959.002998.00252000752048900
2016-09-013030.003045.002994.003015.00281700849850300
2016-08-313045.003050.003000.003030.00308700933315000
2016-08-303110.003130.003100.003110.0094400294013000
2016-08-293150.003160.003085.003100.0097000301594000
2016-08-263080.003095.003045.003080.00174000535374500
2016-08-253125.003125.003080.003105.00194800604215500
2016-08-243145.003175.003120.003140.00133800420995500
2016-08-233150.003170.003135.003140.00103600326167000
2016-08-223160.003180.003140.003175.00174600552710000
2016-08-193195.003195.003145.003165.00172100543943500
2016-08-183210.003245.003170.003170.00292900940050000
2016-08-173145.003190.003120.003180.00199300629901500
2016-08-163190.003190.003130.003130.00135900427152000
2016-08-153185.003220.003180.003190.0094300301083000
2016-08-123250.003250.003190.003210.00144300463250000
2016-08-103200.003245.003180.003230.00195200630261500
2016-08-093145.003220.003145.003215.00124100396435000
2016-08-083155.003180.003120.003180.00189500597640500
2016-08-053105.003135.003075.003085.00132300409747000
2016-08-043250.003280.003040.003135.006559002063061500
2016-08-033060.003100.003045.003080.00178900549461500
2016-08-023100.003130.003060.003115.00182600568432000
2016-08-013075.003155.003045.003145.00317400990015500
2016-07-293070.003115.003025.003115.00241300741921500
2016-07-283070.003105.003055.003090.00267400824827500
2016-07-273130.003160.003060.003080.003781001168812500
2016-07-263130.003135.003090.003105.00264800823735000
2016-07-253190.003210.003160.003175.00192900612981500
2016-07-223145.003200.003125.003190.00167400531317000
2016-07-213215.003215.003155.003190.00225100715782500
2016-07-203135.003210.003115.003185.00285700906847500
2016-07-193145.003160.003105.003125.00262000819993500
2016-07-153150.003150.003065.003100.00258300800075000
2016-07-143125.003150.003105.003140.00157700493494500
2016-07-133115.003145.003100.003120.003324001037103000
2016-07-123100.003145.003045.003045.00254000783346500
2016-07-113030.003075.003020.003055.00227900695188500
2016-07-082999.003015.002963.002982.00175300523986600
2016-07-072967.002987.002953.002972.00131600390475300
2016-07-062950.002983.002933.002979.00145600431185900
2016-07-053010.003020.002985.003020.00118500356660500
2016-07-043025.003045.003015.003035.00162500492168000
2016-07-013000.003035.002994.003015.00193000581958700
2016-06-303020.003055.002999.003005.003428001034875100
2016-06-292932.002987.002905.002968.00189200559915000
2016-06-282813.002926.002813.002891.00242200696929700
2016-06-272782.002863.002782.002859.00253200715795300
2016-06-242921.002942.002698.002709.00203500567751500
2016-06-232885.002918.002874.002916.00109900318659100
2016-06-222911.002921.002892.002906.00126800368392500
2016-06-212881.002948.002881.002933.00241800706499000
2016-06-202871.002924.002869.002888.00204700593465700
2016-06-172836.002858.002815.002821.00300100849150000
2016-06-162873.002888.002820.002826.00183900522445700
2016-06-152870.002919.002862.002897.00321800932252000
2016-06-142860.002883.002848.002871.00253900728410100
2016-06-132903.002914.002861.002864.00232800670060100
2016-06-102956.002982.002934.002956.00284800841720400
2016-06-093010.003020.002974.002978.00221700663210500
2016-06-083035.003040.003000.003040.00137000414999500
2016-06-073030.003050.003010.003035.00165000500125500
2016-06-063020.003045.003005.003035.00162300491826000
2016-06-033030.003060.003020.003055.00196400598591000
2016-06-023050.003055.003015.003035.00197600599388000
2016-06-013090.003135.003060.003070.00277800855714000
2016-05-313110.003115.003080.003095.00189700587938500
2016-05-303130.003135.003085.003105.00140000434686500
2016-05-273050.003070.003020.003060.00118400361460000
2016-05-263050.003060.003010.003040.00170500518521500
2016-05-253060.003075.003035.003050.00115400351749000
2016-05-243050.003070.003045.003045.00121000369468000
2016-05-233040.003070.002996.003060.00175200532320100
2016-05-203040.003080.003020.003075.00193100591697000
2016-05-193060.003075.003030.003060.00240900735666000
2016-05-183045.003095.003030.003055.003288001003757500
2016-05-173140.003140.003050.003080.005007001544390000
2016-05-163215.003215.003035.003140.007967002491141000
2016-05-132820.002833.002780.002804.00199100559522300
2016-05-122757.002831.002757.002830.00251500704751700
2016-05-112799.002820.002750.002771.00256300710664100
2016-05-102720.002775.002706.002769.00232800640191700
2016-05-092739.002756.002713.002738.00151400414025300
2016-05-062730.002760.002695.002735.00239400652334700
2016-05-022757.002789.002734.002749.00222000610000900
2016-04-282927.002950.002780.002831.00308900888710000
2016-04-272937.002945.002903.002903.00143700419209600
2016-04-262918.002930.002900.002924.00217400634666200
2016-04-252935.002950.002904.002922.00217400635455300
2016-04-222919.002937.002902.002930.00305600892579400
2016-04-212960.002961.002925.002940.00226100665251400
2016-04-202945.002960.002915.002929.00291200855263100
2016-04-192901.002946.002891.002932.00293400859739800
2016-04-182826.002849.002816.002839.004041001146577900
2016-04-152923.002961.002916.002939.00261600769496200
2016-04-142950.002970.002916.002949.004133001214489700
2016-04-132846.002912.002840.002904.00226500655337300
2016-04-122778.002836.002778.002823.00144800408385500
2016-04-112810.002810.002738.002788.00315900874068100
2016-04-082805.002869.002805.002840.004561001292907700
2016-04-072773.002844.002762.002835.00267000752724100
2016-04-062795.002816.002757.002772.004226001172398600
2016-04-052774.002821.002753.002794.004963001382961500
2016-04-042720.002822.002720.002814.004405001228957600
2016-04-012852.002860.002713.002723.004842001334847700
2016-03-312912.002965.002878.002881.004377001275586900
2016-03-302884.002927.002848.002911.00308400893465200
2016-03-292855.002885.002854.002882.00162800467924000
2016-03-282865.002883.002830.002870.00196500561264700
2016-03-252815.002845.002808.002841.00180700511823100
2016-03-242802.002828.002777.002806.00174900491394700
2016-03-232882.002882.002822.002828.00192000545419500
2016-03-222827.002896.002827.002874.00163600469381900
2016-03-182820.002848.002782.002813.00242900681292300
2016-03-172894.002904.002820.002846.00183200524583700
2016-03-162842.002885.002842.002869.00205900590880900
2016-03-152858.002892.002840.002853.00254200728141000
2016-03-142883.002904.002859.002874.00190200547544300
2016-03-112818.002880.002802.002855.00298600848466800
2016-03-102819.002856.002811.002849.00226200644203100
2016-03-092780.002786.002734.002772.00247100682002200
2016-03-082831.002843.002771.002805.00215600604599900
2016-03-072837.002865.002810.002824.00232300657339100
2016-03-042846.002877.002813.002856.00332000946870900
2016-03-032815.002852.002815.002846.00157500446837600
2016-03-022826.002844.002808.002842.004226001194858700
2016-03-012779.002793.002708.002745.00356900977783400
2016-02-292877.002888.002801.002801.00133100377371500
2016-02-262851.002886.002833.002837.00147400420653500
2016-02-252758.002831.002758.002824.00167600471125300
2016-02-242749.002772.002711.002733.00209300572908800
2016-02-232784.002820.002744.002761.00194700539397400
2016-02-222772.002799.002764.002777.00233400648832300
2016-02-192878.002894.002751.002821.00316500889534300
2016-02-182931.002964.002885.002901.00257900752021100
2016-02-172821.002882.002818.002867.00292700834618800
2016-02-162816.002883.002810.002840.00307700875396500
2016-02-152739.002865.002739.002847.004171001169163000
2016-02-122679.002762.002618.002622.004321001149809200
2016-02-102770.002825.002682.002729.00254600694648000
2016-02-092814.002846.002760.002770.00264900740874200
2016-02-082850.002927.002837.002912.00246600710440300
2016-02-052810.002881.002744.002870.004133001171262200
2016-02-042760.002808.002755.002768.00240900669450500
2016-02-032775.002816.002760.002792.00315100878764000
2016-02-022800.002838.002787.002813.00254500716276800
2016-02-012770.002815.002743.002812.004694001310656800
2016-01-292787.002791.002698.002770.004169001146790700
2016-01-282754.002787.002738.002757.00130700361457600
2016-01-272733.002775.002716.002770.00222400611449500
2016-01-262728.002728.002689.002697.00268800727918700
2016-01-252781.002789.002735.002766.003809001051816300
2016-01-222718.002736.002668.002736.00333500902823800
2016-01-212690.002739.002622.002626.00363900976868100
2016-01-202821.002838.002699.002701.005070001400447000
2016-01-192763.002813.002750.002799.00255100710239500
2016-01-182770.002803.002726.002786.00241200667270600
2016-01-152870.002891.002810.002819.00245600696107700
2016-01-142809.002858.002801.002844.00233900661142100
2016-01-132857.002902.002855.002886.00288000829122400
2016-01-122880.002914.002851.002851.00223000640031800
2016-01-082911.002955.002900.002918.00258400757684600
2016-01-073005.003030.002937.002938.00201900599150200
2016-01-063075.003090.003010.003030.00179200544173000
2016-01-053060.003105.003045.003080.00198400611080500
2016-01-043070.003120.003045.003055.00152500468231500
2015-12-303125.003145.003095.003115.00142100442692500
2015-12-293100.003145.003080.003130.00135000420924500
2015-12-283075.003125.003075.003095.00185200572847000
2015-12-253055.003060.003025.003055.00112100341155000
2015-12-243110.003120.003065.003075.00111700344987500
2015-12-223075.003100.003040.003090.00154700477239000
2015-12-213030.003070.003010.003060.00244100741950000
2015-12-183090.003140.003040.003040.00264500814648500
2015-12-173070.003120.003050.003080.00262000808211000
2015-12-163040.003060.003010.003050.00196500598107500
2015-12-153040.003040.002998.002999.00187500564304600
2015-12-143030.003075.003020.003065.00145800444476500
2015-12-113085.003115.003080.003100.00243400752371500
2015-12-103060.003085.003025.003075.00203100622321000
2015-12-093100.003145.003030.003065.00268200821718000
2015-12-083190.003190.003125.003145.00117500369670500
2015-12-073195.003215.003170.003175.00184700588363500
2015-12-043100.003145.003100.003125.00208000649845500
2015-12-033170.003175.003140.003160.00167300528062500
2015-12-023175.003200.003145.003190.00233700743990000
2015-12-013125.003180.003120.003170.00188100594851000

   ※ 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