[6885 東証1部] ミヤチテクノス 日足 時系列データ

[6885 東証1部] ミヤチテクノス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-06-17866.00866.00866.00866.0040003464000
2013-06-14868.00868.00866.00866.00300260200
2013-06-13866.00866.00866.00866.0036003117600
2013-06-12868.00868.00867.00867.0034002947900
2013-06-11868.00868.00868.00868.0025002170000
2013-06-10868.00869.00868.00868.001200010416500
2013-06-07868.00868.00868.00868.0095008246000
2013-06-06867.00868.00867.00868.0022001908000
2013-06-05867.00867.00866.00866.004850042021000
2013-06-04867.00867.00867.00867.0069005982300
2013-06-03867.00868.00867.00867.0034002947900
2013-05-31867.00868.00867.00867.0037003208600
2013-05-30867.00870.00867.00870.002300020002500
2013-05-29867.00870.00867.00867.002160018754100
2013-05-28866.00867.00866.00866.0064005543000
2013-05-27866.00867.00866.00867.001540013337800
2013-05-24866.00867.00866.00866.00106009180300
2013-05-23866.00866.00866.00866.002120018359200
2013-05-22866.00867.00866.00866.001780015416300
2013-05-21866.00867.00866.00866.0094008141100
2013-05-20866.00866.00866.00866.002240019398400
2013-05-17867.00868.00866.00867.0083007192800
2013-05-16867.00869.00866.00868.0063005462500
2013-05-15866.00868.00866.00867.001280011086800
2013-05-14868.00869.00866.00866.0093008065300
2013-05-13867.00869.00865.00867.0047004072500
2013-05-10867.00868.00866.00867.00113009793400
2013-05-09868.00868.00866.00866.0058005027600
2013-05-08868.00869.00866.00866.0037003206400
2013-05-07866.00868.00866.00866.001940016806400
2013-05-02865.00867.00863.00864.003260028185700
2013-05-01866.00867.00864.00864.003460029939000
2013-04-30864.00868.00863.00866.007910068379300
2013-04-26866.00868.00865.00865.003810032989400
2013-04-25867.00867.00866.00866.001980017156200
2013-04-24865.00867.00865.00867.0080006929800
2013-04-23865.00867.00865.00866.001340011604300
2013-04-22865.00867.00865.00865.001750015145400
2013-04-19865.00867.00865.00865.0082007097900
2013-04-18864.00867.00864.00864.001640014179500
2013-04-17864.00866.00864.00864.0042003629300
2013-04-16864.00866.00863.00863.002150018565800
2013-04-15863.00865.00863.00865.0055004751700
2013-04-12865.00865.00863.00864.0092007948100
2013-04-11865.00865.00863.00865.001290011146000
2013-04-10867.00867.00863.00865.0043003715200
2013-04-09866.00867.00862.00864.0075006487900
2013-04-08862.00867.00862.00866.002190018910100
2013-04-05865.00867.00861.00864.004090035364500
2013-04-04861.00865.00861.00865.001630014069800
2013-04-03861.00863.00861.00862.0072006202600
2013-04-02861.00864.00860.00860.001600013786300
2013-04-01860.00863.00860.00861.002080017898900
2013-03-29860.00861.00859.00859.001320011351600
2013-03-28859.00861.00859.00859.00111009542000
2013-03-27858.00859.00858.00858.001700014591200
2013-03-26856.00859.00856.00859.002030017395900
2013-03-25856.00858.00856.00856.001840015759400
2013-03-22855.00859.00854.00854.0089007617700
2013-03-21855.00858.00854.00854.004430037880600
2013-03-19856.00858.00853.00854.004740040564400
2013-03-18860.00862.00856.00856.005290045377700
2013-03-15868.00869.00868.00868.00180200156426300
2013-03-14867.00869.00867.00868.00121600105545200
2013-03-13869.00869.00867.00867.00128600111586400
2013-03-12868.00869.00868.00868.00186000161462800
2013-03-11868.00869.00868.00869.00132600115119400
2013-03-08868.00869.00868.00868.00131700114319400
2013-03-07868.00869.00867.00868.00161800140457400
2013-03-06868.00868.00867.00868.00141700122956500
2013-03-05868.00869.00867.00867.008770076108100
2013-03-04868.00869.00868.00868.009720084394800
2013-03-01868.00869.00868.00868.008780076240200
2013-02-28869.00869.00868.00868.00120100104304900
2013-02-27868.00869.00867.00867.00131800114376400
2013-02-26868.00868.00867.00868.008930077467700
2013-02-25867.00868.00867.00867.00118400102683300
2013-02-22867.00868.00866.00867.00267400231774900
2013-02-21866.00867.00866.00866.00329400285420700
2013-02-20866.00867.00866.00867.00283900245887600
2013-02-19866.00867.00866.00867.00388200336211600
2013-02-18866.00867.00865.00865.00373700323479500
2013-02-15866.00867.00865.00866.00832400720708200
2013-02-14866.00867.00865.00866.0017542001518923200
2013-02-13861.00861.00861.00861.00226900195360900
2013-02-12702.00716.00696.00711.007250051188400
2013-02-08689.00712.00689.00704.005980041979800
2013-02-07685.00691.00680.00686.004490030728300
2013-02-06696.00696.00672.00679.003110021201100
2013-02-05687.00687.00666.00667.004810032666300
2013-02-04671.00698.00671.00690.004700032173900
2013-02-01665.00667.00659.00662.002000013267200
2013-01-31652.00667.00652.00662.002470016271700
2013-01-30650.00656.00641.00652.002870018641300
2013-01-29661.00668.00653.00654.002340015475600
2013-01-28666.00667.00655.00661.003320022057600
2013-01-25642.00666.00629.00665.006220040347600
2013-01-24650.00653.00629.00640.006790043477900
2013-01-23656.00670.00656.00657.002800018541900
2013-01-22678.00678.00662.00670.002690018005000
2013-01-21671.00671.00658.00670.003710024675500
2013-01-18671.00671.00657.00663.003700024587700
2013-01-17645.00653.00632.00641.005760037058700
2013-01-16671.00671.00650.00656.005660037366100
2013-01-15650.00672.00644.00670.008900058613400
2013-01-11636.00636.00627.00629.001660010478500
2013-01-10616.00624.00614.00621.003500021668900
2013-01-09613.00619.00601.00616.005450033308500
2013-01-08620.00638.00620.00623.002600016316900
2013-01-07634.00637.00620.00626.005770036398100
2013-01-04610.00637.00605.00634.005700035248600
2012-12-28597.00597.00582.00586.002480014640000
2012-12-27593.00597.00584.00586.005110030253700
2012-12-26583.00598.00583.00598.003600021233600
2012-12-25580.00592.00580.00583.005180030335900
2012-12-21585.00585.00560.00581.005030028807600
2012-12-20584.00584.00571.00578.003840022257100
2012-12-19586.00595.00583.00588.004800028249600
2012-12-18579.00583.00570.00583.004800027729600
2012-12-17565.00580.00562.00571.008200046653500
2012-12-14544.00567.00540.00551.006620036649100
2012-12-13535.00548.00535.00544.004390023775200
2012-12-12522.00532.00516.00527.002100011059300
2012-12-11521.00528.00518.00518.002010010481600
2012-12-10529.00535.00522.00523.002670014123000
2012-12-07510.00530.00507.00526.005940030805000
2012-12-06510.00510.00500.00507.002610013233400
2012-12-05500.00507.00496.00507.00191009608200
2012-12-04500.00500.00490.00499.00115005710500
2012-12-03500.00500.00491.00495.00160007942200
2012-11-30498.00499.00487.00490.002290011296500
2012-11-29486.00499.00482.00495.002390011757600
2012-11-28503.00503.00495.00498.00180008954000
2012-11-27502.00506.00498.00503.003340016770000
2012-11-26506.00509.00501.00502.004170021073100
2012-11-22487.00500.00487.00500.003340016493600
2012-11-21483.00488.00474.00478.003330015995900
2012-11-20466.00488.00466.00468.004110019454400
2012-11-19456.00466.00455.00462.003260015031500
2012-11-16459.00459.00443.00450.004290019256400
2012-11-15436.00439.00432.00435.003520015324800
2012-11-14430.00434.00428.00428.004410018977000
2012-11-13440.00440.00429.00430.003840016589200
2012-11-12446.00447.00435.00440.003340014671000
2012-11-09444.00453.00431.00445.0015220067444400
2012-11-08488.00491.00480.00484.002470012018800
2012-11-07506.00506.00492.00493.00132006563200
2012-11-06509.00509.00498.00501.00149007487200
2012-11-05504.00511.00504.00505.0084004262000
2012-11-02507.00510.00503.00508.00166008414500
2012-11-01505.00506.00500.00502.0073003679300
2012-10-31495.00510.00495.00505.002270011341200
2012-10-30499.00507.00492.00492.002820014003600
2012-10-29516.00518.00498.00505.002980015180600
2012-10-26508.00520.00506.00517.002650013618500
2012-10-25510.00513.00502.00507.002220011258300
2012-10-24504.00514.00501.00508.0096004889500
2012-10-23514.00515.00505.00508.00127006470200
2012-10-22496.00512.00495.00510.002170010883500
2012-10-19503.00513.00500.00513.002780014090600
2012-10-18495.00507.00492.00504.002450012268100
2012-10-17504.00511.00494.00494.002480012480500
2012-10-16501.00501.00493.00500.00171008491200
2012-10-15488.00494.00486.00490.00155007577100
2012-10-12482.00489.00481.00485.00128006216200
2012-10-11486.00489.00477.00477.003760018127200
2012-10-10508.00509.00496.00500.00195009866100
2012-10-09509.00515.00504.00512.002370012094500
2012-10-05493.00505.00491.00500.003030015051300
2012-10-04498.00506.00485.00498.002530012526400
2012-10-03500.00502.00481.00491.002370011597000
2012-10-02503.00514.00501.00501.002740013835600
2012-10-01510.00518.00496.00504.002160010885600
2012-09-28521.00528.00517.00519.003230016831400
2012-09-27525.00530.00515.00525.002690014067700
2012-09-26527.00529.00515.00515.002640013766800
2012-09-25517.00527.00517.00527.002540013218100
2012-09-24532.00537.00522.00524.004220022340600
2012-09-21549.00557.00540.00540.002910015858300
2012-09-20557.00557.00548.00549.004340023971400
2012-09-19560.00573.00544.00563.009390052746700
2012-09-18548.00578.00542.00568.0016100090462700
2012-09-14549.00557.00536.00548.0013630074570000
2012-09-13496.00530.00490.00530.0012020061679300
2012-09-12495.00496.00489.00496.003030014945400
2012-09-11487.00495.00480.00493.003360016316900
2012-09-10485.00491.00479.00491.003490016891800
2012-09-07500.00500.00482.00485.005630027584000
2012-09-06486.00489.00467.00482.006940033217700
2012-09-05501.00501.00488.00491.003660018073400
2012-09-04510.00517.00500.00500.003580018175100
2012-09-03512.00512.00481.00500.005760028720900
2012-08-31520.00524.00506.00510.004730024458300
2012-08-30541.00545.00523.00530.006540034860800
2012-08-29521.00529.00521.00527.00118006199400
2012-08-28535.00539.00518.00525.003580018774000
2012-08-27542.00543.00535.00538.003300017831100
2012-08-24545.00545.00534.00542.002720014699900
2012-08-23527.00545.00527.00545.003660019556400
2012-08-22528.00532.00516.00527.003430017904700
2012-08-21537.00538.00531.00536.00154008249100
2012-08-20540.00550.00534.00537.005990032320900
2012-08-17550.00590.00550.00558.009110051337000
2012-08-16541.00541.00531.00536.00175009386400
2012-08-15550.00552.00534.00541.002150011612200
2012-08-14578.00582.00530.00545.0016750093893000
2012-08-13558.00558.00558.00558.002390013336200
2012-08-10470.00478.00469.00478.0072003413600
2012-08-09478.00478.00466.00478.00117005522200
2012-08-08474.00477.00466.00475.00163007696400
2012-08-07474.00474.00455.00459.00101004689500
2012-08-06476.00481.00472.00474.0039001857600
2012-08-03477.00481.00467.00476.0055002598800
2012-08-02497.00500.00479.00479.0067003302000
2012-08-01488.00489.00477.00489.0098004718800
2012-07-31489.00496.00484.00496.0082004018400
2012-07-30496.00496.00480.00489.00110005365100
2012-07-27503.00503.00479.00480.002810013896900
2012-07-26467.00467.00456.00463.00165007589700
2012-07-25465.00472.00438.00453.004640021409400
2012-07-24470.00481.00468.00473.00127006008000
2012-07-23491.00503.00470.00470.00185008933200
2012-07-20515.00515.00485.00494.00190009550400
2012-07-19504.00520.00504.00515.00153007817500
2012-07-18522.00522.00503.00508.00127006499900
2012-07-17526.00526.00511.00512.00133006870500
2012-07-13521.00525.00513.00513.004190021811500
2012-07-12531.00532.00523.00524.0085004472100
2012-07-11523.00536.00520.00527.0067003520100
2012-07-10538.00549.00529.00529.002100011264300
2012-07-09547.00550.00536.00540.00118006403100
2012-07-06563.00565.00551.00551.00146008149200
2012-07-05561.00565.00554.00562.00101005652400
2012-07-04570.00573.00558.00558.002040011514200
2012-07-03566.00572.00557.00557.001790010088300
2012-07-02571.00578.00567.00567.0066003768600
2012-06-29564.00583.00561.00571.004300024493400
2012-06-28570.00570.00563.00564.00162009198600
2012-06-27575.00576.00559.00566.00168009551100
2012-06-26590.00597.00579.00579.002860016790900
2012-06-25592.00607.00592.00600.00166009967200
2012-06-22576.00595.00571.00592.002370013722100
2012-06-21575.00588.00574.00586.00161009354900
2012-06-20572.00573.00563.00573.0065003695400
2012-06-19572.00572.00562.00566.0084004756300
2012-06-18549.00570.00549.00562.0053002989000
2012-06-15564.00565.00544.00555.00101005623800
2012-06-14566.00570.00564.00564.0082004640800
2012-06-13577.00578.00572.00575.00127007308100
2012-06-12565.00577.00555.00577.0096005401200

   ※ 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