[6917 東証1部] デンセイ・ラム 日足 時系列データ

[6917 東証1部] デンセイ・ラム (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-02-221696.001698.001695.001697.0038006446000
2008-02-211695.001696.001695.001696.0030005085300
2008-02-201695.001695.001695.001695.0046007797000
2008-02-191691.001695.001691.001695.00700011840100
2008-02-181690.001691.001690.001691.0054009126900
2008-02-151690.001690.001690.001690.0035005915000
2008-02-141690.001691.001690.001690.0037006253100
2008-02-131690.001693.001690.001690.0031005239300
2008-02-121690.001690.001690.001690.003190053911000
2008-02-081690.001691.001690.001690.00680011494000
2008-02-071690.001690.001690.001690.0053008957000
2008-02-061690.001691.001690.001691.0029004901700
2008-02-051691.001692.001691.001691.0036006087900
2008-02-041691.001692.001690.001691.0042007099800
2008-02-011690.001692.001690.001690.001340022654800
2008-01-311686.001688.001686.001686.0043007252000
2008-01-301686.001687.001686.001686.0059009947500
2008-01-291684.001686.001684.001686.001300021899100
2008-01-281685.001686.001683.001683.00940015829600
2008-01-251680.001691.001680.001686.001020017146000
2008-01-241686.001693.001686.001686.00640010809200
2008-01-231685.001690.001685.001685.0032005393400
2008-01-221687.001691.001683.001684.0040006740800
2008-01-211686.001692.001686.001686.0016002700600
2008-01-181686.001689.001685.001685.0022003708900
2008-01-171685.001689.001685.001689.0032005394500
2008-01-161687.001692.001681.001685.00660011122200
2008-01-151686.001686.001685.001686.0046007755500
2008-01-111681.001685.001681.001683.0044007403600
2008-01-101691.001691.001684.001684.009001516700
2008-01-091683.001690.001683.001690.0018003031700
2008-01-081683.001685.001680.001682.00900015135600
2008-01-071682.001688.001681.001681.0042007066300
2008-01-041681.001681.001681.001681.009001512900
2007-12-281685.001686.001685.001685.007001179600
2007-12-271683.001696.001683.001685.0030005053700
2007-12-261684.001692.001683.001683.0055009265900
2007-12-251681.001682.001681.001682.006001008700
2007-12-211685.001687.001680.001682.0043007238900
2007-12-201690.001690.001685.001685.0010001686300
2007-12-191685.001686.001685.001686.0031005223600
2007-12-181686.001690.001683.001684.0025004213900
2007-12-171687.001687.001687.001687.00500843500
2007-12-141691.001697.001686.001697.0037006258800
2007-12-131687.001690.001683.001683.0057009615100
2007-12-121687.001691.001685.001687.00690011645000
2007-12-111688.001695.001686.001688.00820013863300
2007-12-101689.001692.001685.001692.0045007595100
2007-12-071687.001692.001685.001689.00630010633600
2007-12-061697.001697.001691.001697.0036006101800
2007-12-051698.001699.001687.001699.0036006101900
2007-12-041694.001697.001684.001696.0058009822100
2007-12-031684.001697.001684.001686.0052008783500
2007-11-301683.001693.001683.001690.001440024302200
2007-11-291685.001700.001681.001681.00900015219100
2007-11-281699.001699.001690.001698.0044007466300
2007-11-271690.001699.001686.001699.0058009816700
2007-11-261683.001698.001683.001691.001000016888200
2007-11-221685.001699.001683.001699.00620010484900
2007-11-211680.001693.001680.001685.001480024868900
2007-11-201681.001687.001680.001681.0045007568000
2007-11-191685.001700.001685.001700.0021003556600
2007-11-161682.001710.001681.001704.002050034707500
2007-11-151684.001684.001682.001684.0050008414800
2007-11-141682.001685.001681.001684.001570026415600
2007-11-131682.001685.001681.001681.001460024554600
2007-11-121680.001687.001680.001681.003330056000700
2007-11-091694.001694.001670.001680.001980033201700
2007-11-081670.001674.001670.001671.005120085545400
2007-11-071681.001685.001681.001681.002110035483400
2007-11-061691.001705.001686.001694.00820013877700
2007-11-051685.001710.001685.001705.003450058631600
2007-11-021707.001707.001683.001695.003730063318500
2007-11-011711.001713.001711.001712.004970085059100
2007-10-311710.001713.001710.001713.0068100116540700
2007-10-301711.001712.001710.001712.005690097360400
2007-10-291710.001712.001710.001711.00160700274913100
2007-10-261709.001711.001709.001711.004080069749600
2007-10-251709.001713.001709.001709.0073100124998600
2007-10-241709.001712.001709.001712.0084100143796000
2007-10-231709.001710.001709.001710.0097200166141100
2007-10-221709.001712.001709.001711.00124000212091100
2007-10-191710.001713.001709.001710.00105500180450700
2007-10-181709.001713.001709.001712.00109100186623300
2007-10-171708.001713.001708.001709.00193100330148300
2007-10-161708.001710.001708.001709.00107800184166200
2007-10-151708.001710.001708.001708.00119900204838900
2007-10-121707.001710.001707.001708.00482100823084600
2007-10-111707.001709.001707.001708.00166600284515600
2007-10-101707.001708.001707.001707.00144600246862300
2007-10-091707.001709.001707.001707.00176100300688700
2007-10-051707.001709.001707.001707.00240000409793000
2007-10-041708.001709.001707.001708.00200200341983400
2007-10-031708.001710.001708.001710.00233400398753400
2007-10-021709.001710.001708.001710.00371500634690600
2007-10-011709.001710.001708.001708.00264200451441300
2007-09-281714.001714.001709.001709.009573001638690300
2007-09-2700
2007-09-261321.001358.001320.001351.0075700101111600
2007-09-251280.001294.001273.001289.006270080594200
2007-09-211254.001264.001242.001258.002680033602900
2007-09-201280.001296.001267.001282.007330094261100
2007-09-191201.001249.001201.001243.003720045759900
2007-09-181179.001196.001154.001184.005140060519200
2007-09-141172.001191.001172.001184.002660031324600
2007-09-131174.001215.001170.001192.003530041924600
2007-09-121181.001193.001160.001186.002870033646100
2007-09-111163.001185.001146.001171.002550029757500
2007-09-101208.001208.001171.001183.002360027955100
2007-09-071193.001222.001184.001208.002070025066300
2007-09-061181.001229.001181.001213.003560042865100
2007-09-051271.001291.001226.001232.004590057618400
2007-09-041314.001315.001271.001286.003750048296600
2007-09-031317.001318.001301.001310.002690035223700
2007-08-311239.001297.001239.001297.004380055894300
2007-08-301251.001268.001239.001251.002570032149400
2007-08-291225.001240.001220.001235.004880060087500
2007-08-281239.001278.001232.001273.007100089579200
2007-08-271217.001244.001215.001219.006120074936100
2007-08-241183.001193.001170.001177.001920022629200
2007-08-231179.001198.001176.001195.003470041147900
2007-08-221146.001164.001142.001160.002510029016400
2007-08-211120.001151.001120.001144.004080046508300
2007-08-201160.001169.001111.001118.004190047507600
2007-08-171140.001158.001104.001104.007090079960900
2007-08-161180.001181.001116.001160.0093000107391000
2007-08-151240.001241.001210.001216.003700045250700
2007-08-141245.001259.001241.001250.004850060547300
2007-08-131230.001268.001230.001265.004090051492100
2007-08-101250.001256.001219.001229.007820096627200
2007-08-091251.001308.001230.001289.00171900216902900
2007-08-081233.001267.001228.001238.00113200140495100
2007-08-071296.001296.001231.001232.0080800101590300
2007-08-061289.001290.001258.001277.006290080081400
2007-08-031302.001343.001293.001310.005770075529300
2007-08-021341.001341.001290.001307.007020091918200
2007-08-011390.001391.001337.001347.006360086231500
2007-07-311390.001450.001383.001396.004640064729900
2007-07-301314.001378.001314.001378.005960080235600
2007-07-271389.001401.001357.001371.00111700153305900
2007-07-261405.001422.001405.001413.004400062147500
2007-07-251410.001427.001390.001402.006730094305600
2007-07-241427.001450.001404.001430.0076600109551700
2007-07-231462.001478.001433.001446.0071000103153700
2007-07-201500.001501.001460.001468.0082500121803600
2007-07-191500.001510.001493.001500.002860042899800
2007-07-181503.001512.001498.001502.004160062455000
2007-07-171506.001520.001498.001503.006160092736700
2007-07-131511.001515.001504.001505.004860073327800
2007-07-121521.001533.001510.001516.005540084131300
2007-07-111530.001534.001521.001521.006100093149000
2007-07-101550.001551.001534.001535.002440037572300
2007-07-091571.001571.001543.001556.005130080011500
2007-07-061547.001547.001518.001521.0088600135204700
2007-07-051556.001565.001541.001547.005390083696100
2007-07-041576.001588.001554.001563.005990094051500
2007-07-031593.001600.001576.001580.005300084252700
2007-07-021579.001596.001569.001589.004050064256200
2007-06-291554.001585.001540.001569.004640072480900
2007-06-281555.001558.001528.001540.004520069649600
2007-06-271571.001572.001548.001550.004000062298900
2007-06-261578.001586.001565.001570.003760059166100
2007-06-251595.001608.001585.001586.003190050930900
2007-06-221600.001604.001590.001598.002500039931400
2007-06-211602.001620.001597.001601.004480071770100
2007-06-201611.001615.001599.001608.003690059245400
2007-06-191620.001634.001600.001610.005050081574800
2007-06-181639.001643.001622.001630.004600075011000
2007-06-151615.001615.001598.001609.003650058551600
2007-06-141600.001601.001587.001596.003990063656600
2007-06-131575.001601.001552.001590.0090600143591800
2007-06-121622.001625.001558.001575.0078600124196000
2007-06-111600.001641.001600.001621.0093200151069800
2007-06-081600.001602.001588.001597.0071200113586100
2007-06-071621.001645.001621.001627.003920063872100
2007-06-061630.001662.001620.001651.005470090060300
2007-06-051613.001645.001584.001634.0069800113126800
2007-06-041619.001644.001616.001624.0086400140453900
2007-06-011596.001600.001582.001593.002150034316700
2007-05-311601.001608.001586.001595.003680058818300
2007-05-301604.001605.001585.001594.003140050072300
2007-05-291599.001609.001595.001602.004160066571400
2007-05-281584.001602.001578.001594.006200098770100
2007-05-251549.001557.001532.001544.005990092581200
2007-05-241511.001543.001511.001540.004030061628100
2007-05-231524.001535.001521.001528.003890059450200
2007-05-221528.001528.001495.001516.004750071543600
2007-05-211558.001558.001507.001519.003900059369500
2007-05-181559.001559.001500.001510.006250094764700
2007-05-171573.001584.001551.001558.005060078874100
2007-05-161590.001601.001536.001564.0065800102020500
2007-05-151630.001630.001518.001620.00138600220060500
2007-05-141607.001638.001607.001630.0063800103735200
2007-05-111620.001639.001620.001626.002610042478900
2007-05-101659.001665.001639.001646.004160068622000
2007-05-091686.001686.001665.001665.003160052877400
2007-05-081719.001720.001680.001695.002490042208600
2007-05-071680.001712.001680.001711.004000068022000
2007-05-021702.001703.001660.001672.005310088912600
2007-05-011706.001720.001686.001706.004370074427300
2007-04-271716.001732.001686.001700.0070600120404000
2007-04-261570.001700.001565.001682.005790094789400
2007-04-251670.001681.001649.001656.002970049356500
2007-04-241677.001677.001651.001670.002700045081700
2007-04-231710.001721.001665.001677.004140069813300
2007-04-201699.001710.001690.001702.002350039927600
2007-04-191717.001721.001676.001687.005550094013600
2007-04-181726.001732.001719.001721.004400075887500
2007-04-171753.001766.001725.001732.0062500108427600
2007-04-161730.001778.001705.001756.004410077266500
2007-04-131759.001776.001744.001750.004260074588500
2007-04-121751.001776.001747.001772.002310040721300
2007-04-111800.001800.001751.001773.0064600114865600
2007-04-101743.001770.001734.001769.0081800143795800
2007-04-091672.001715.001672.001713.004240071940300
2007-04-061671.001678.001652.001672.0063100105292700
2007-04-051656.001670.001633.001652.0066600110159200
2007-04-041640.001660.001633.001640.00126400207385000
2007-04-031649.001653.001628.001639.0066500109041600
2007-04-021687.001693.001647.001655.0066300110494200
2007-03-301692.001701.001682.001686.005710096518000
2007-03-291689.001704.001680.001692.005070085748800
2007-03-281749.001749.001713.001719.004020069341800
2007-03-271750.001771.001715.001724.00106700186100800
2007-03-261669.001735.001669.001731.00111400190379000
2007-03-231694.001695.001645.001667.00131000218295300
2007-03-221640.001670.001640.001664.0090400149907500
2007-03-201658.001671.001598.001623.00203500332906100
2007-03-191665.001665.001629.001657.0085800141750000
2007-03-161672.001697.001627.001664.0083000137242000
2007-03-151669.001680.001658.001672.0086400144153500
2007-03-141670.001695.001641.001670.00101700168703800
2007-03-131730.001740.001719.001728.003000051889800
2007-03-121691.001730.001672.001712.004670079503900
2007-03-091680.001700.001666.001693.0076300128343300
2007-03-081585.001687.001572.001687.00108800177141800
2007-03-071631.001631.001581.001584.0084000134286400
2007-03-061520.001655.001520.001601.00130000204722600
2007-03-051700.001700.001561.001567.00146800236902500
2007-03-021750.001750.001703.001705.004930084601300
2007-03-011793.001793.001744.001754.004970087265600
2007-02-281750.001799.001731.001780.005240092528900
2007-02-271862.001865.001823.001828.0078600144689800
2007-02-261897.001929.001862.001872.0059200111569800
2007-02-231989.001989.001856.001896.00167200320425000
2007-02-221865.001902.001865.001899.004400082924800
2007-02-211894.001894.001861.001881.002410045233100
2007-02-201899.001900.001889.001894.001870035459600
2007-02-191880.001911.001875.001888.002760052133500
2007-02-161847.001915.001846.001876.0076400143123500

   ※ 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。 

Twitter