[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 
2017-05-224035.004045.004015.004020.002580001038704500
2017-05-194070.004070.004025.004030.003578001445269500
2017-05-184055.004085.004045.004065.003108001263410000
2017-05-174080.004120.004070.004105.003168001299645500
2017-05-164075.004130.004065.004120.003048001249980500
2017-05-154000.004110.004000.004105.003587001460473500
2017-05-123940.003960.003905.003960.002835001114563500
2017-05-113985.003985.003960.003970.00168100668134500
2017-05-103975.003985.003950.003975.002524001002340000
2017-05-093935.003975.003930.003970.00179400710341500
2017-05-083900.003965.003880.003965.003764001482221500
2017-05-023815.003850.003805.003850.00234900901113500
2017-05-013755.003815.003755.003795.00136400517395500
2017-04-283730.003765.003725.003750.002709001015008000
2017-04-273735.003750.003720.003745.00262200980500000
2017-04-263735.003775.003725.003775.002694001012565000
2017-04-253675.003745.003675.003745.003126001162865500
2017-04-243700.003705.003660.003700.002902001068980500
2017-04-213665.003675.003645.003675.00202300741198500
2017-04-203655.003660.003635.003650.00207000754721500
2017-04-193590.003650.003590.003635.00266100965870500
2017-04-183600.003625.003595.003620.00200600724623000
2017-04-173555.003590.003545.003575.00114100407662000
2017-04-143615.003620.003560.003560.00153600550476500
2017-04-133605.003625.003595.003625.00215000776809000
2017-04-123600.003660.003595.003635.003663001330359500
2017-04-113605.003635.003595.003625.00165000596373000
2017-04-103665.003665.003630.003630.00145900531265000
2017-04-073650.003670.003620.003645.00267300975185500
2017-04-063685.003685.003620.003620.00217700792586500
2017-04-053700.003725.003690.003710.00181000671180500
2017-04-043770.003775.003685.003700.00265100985356000
2017-04-033750.003805.003740.003785.002888001091597000
2017-03-313760.003810.003740.003740.004035001520564500
2017-03-303725.003745.003710.003715.00218200813641000
2017-03-293780.003795.003715.003745.002891001082548000
2017-03-283785.003830.003775.003800.002842001079053500
2017-03-273745.003780.003720.003765.002925001099770500
2017-03-243775.003830.003765.003810.002736001041315000
2017-03-233780.003790.003730.003775.00256300966550500
2017-03-223800.003830.003765.003780.003614001371330500
2017-03-213820.003840.003810.003835.00254600974533000
2017-03-173820.003855.003795.003825.004274001636457000
2017-03-163785.003830.003760.003820.00151300576510000
2017-03-153805.003820.003780.003810.00114200434404000
2017-03-143820.003825.003800.003820.00139900533975000
2017-03-133800.003825.003790.003810.00139500531550000
2017-03-103805.003815.003785.003795.00221800842308000
2017-03-093750.003750.003715.003750.00156600585181000
2017-03-083710.003725.003690.003710.00175100649385000
2017-03-073695.003715.003680.003715.00164400609176500
2017-03-063690.003725.003665.003715.00210700780477500
2017-03-033660.003685.003655.003675.00193300709491500
2017-03-023680.003685.003645.003675.00184600676792500
2017-03-013615.003655.003605.003645.00206500751266000
2017-02-283630.003635.003595.003610.00205000741328500
2017-02-273620.003620.003570.003600.00250300900103500
2017-02-243650.003665.003625.003650.00203300741307500
2017-02-233630.003645.003615.003645.00233900849851000
2017-02-223575.003615.003560.003610.00166500598690000
2017-02-213585.003605.003575.003600.00129500465528000
2017-02-203540.003560.003520.003555.00107500381424500
2017-02-173535.003570.003525.003540.00192400681798500
2017-02-163560.003595.003555.003580.00228100816398500
2017-02-153540.003575.003530.003575.00156000555608500
2017-02-143570.003595.003545.003550.00190500679400500
2017-02-133560.003590.003550.003580.00133800478210500
2017-02-103530.003545.003490.003545.00139600492999000
2017-02-093520.003525.003470.003495.00145000506176000
2017-02-083520.003535.003485.003520.00228800802279000
2017-02-073540.003575.003510.003560.00275800980458000
2017-02-063635.003690.003545.003560.003733001343733000
2017-02-033355.003400.003355.003385.00164300555090500
2017-02-023425.003445.003375.003390.00199800679769000
2017-02-013375.003405.003370.003405.00126200428048500
2017-01-313395.003415.003380.003405.00156000530180000
2017-01-303400.003435.003400.003420.00181100618776000
2017-01-273405.003425.003370.003390.00174900593502000
2017-01-263410.003435.003405.003420.00157800539036000
2017-01-253370.003390.003360.003385.00165400558340000
2017-01-243325.003355.003315.003350.0086100287911000
2017-01-233310.003350.003305.003325.00117600391654500
2017-01-203335.003360.003320.003350.00139100465127000
2017-01-193320.003340.003295.003330.00104000345494000
2017-01-183270.003305.003260.003290.00109700360082500
2017-01-173345.003345.003275.003280.00127600420883500
2017-01-163335.003360.003320.003335.0079500265020000
2017-01-133315.003360.003315.003355.00102500342511000
2017-01-123355.003360.003305.003330.00102800342286000
2017-01-113325.003355.003315.003345.00100800336819500
2017-01-103345.003360.003305.003330.00206100686011500
2017-01-063340.003375.003315.003360.00166200557561000
2017-01-053360.003365.003335.003355.00170700572509000
2017-01-043320.003345.003300.003345.00220900736093000
2016-12-303290.003295.003265.003290.00125100411099000
2016-12-293310.003310.003260.003270.00163700536443000
2016-12-283290.003340.003285.003315.00136500452816500
2016-12-273280.003290.003260.003285.00120200394227500
2016-12-263285.003295.003265.003290.00112100368327500
2016-12-223270.003280.003250.003280.00106100347222500
2016-12-213300.003300.003260.003270.00154200505712000
2016-12-203280.003305.003275.003300.00138500456357500
2016-12-193260.003285.003235.003265.00162500529678500
2016-12-163285.003300.003270.003280.00205600675157000
2016-12-153260.003270.003235.003255.00228800745040000
2016-12-143250.003280.003230.003240.00177200574934500
2016-12-133200.003255.003200.003250.00202600655587500
2016-12-123200.003220.003180.003200.00259100828560500
2016-12-093170.003195.003145.003190.00272400866046000
2016-12-083180.003180.003130.003145.00242500764955500
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

   ※ 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