[6929 大証1部] 日セラミ 日足 時系列データ

[6929 大証1部] 日セラミ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121357.001385.001353.001363.006760092296500
2013-07-111385.001386.001352.001356.0095100129773600
2013-07-101385.001409.001370.001390.006780094282000
2013-07-091390.001421.001389.001389.0083500117679100
2013-07-081408.001424.001385.001385.006160086181200
2013-07-051397.001453.001390.001401.0083600118199700
2013-07-041378.001395.001351.001376.00107800147926600
2013-07-031417.001433.001362.001408.00106500150045000
2013-07-021424.001453.001404.001444.0093500133720000
2013-07-011310.001446.001304.001424.00105500144899300
2013-06-281246.001313.001246.001304.006600085454800
2013-06-271235.001260.001210.001245.00102200126026400
2013-06-261257.001263.001200.001235.00133300164500900
2013-06-251254.001296.001254.001270.005690072192800
2013-06-241290.001291.001251.001273.00100300126961200
2013-06-211282.001283.001246.001270.00116100146291500
2013-06-201301.001331.001298.001304.00105800138776100
2013-06-191329.001340.001281.001300.0086600113418900
2013-06-181354.001368.001322.001327.0096600128928800
2013-06-171334.001396.001316.001375.006100083198900
2013-06-141337.001347.001309.001310.00120800159982800
2013-06-131330.001334.001300.001308.0087600115107400
2013-06-121374.001414.001327.001378.00133800180906800
2013-06-111419.001423.001399.001411.00112800158329900
2013-06-101415.001440.001392.001409.0096600135929900
2013-06-071350.001413.001312.001385.00149600201960500
2013-06-061450.001463.001400.001421.00118400170037900
2013-06-051510.001535.001492.001500.002900043874600
2013-06-041540.001557.001470.001530.00106500160651600
2013-06-031605.001614.001540.001545.003140049391500
2013-05-311645.001650.001605.001629.003120050924400
2013-05-301630.001639.001602.001620.003630058649600
2013-05-291662.001698.001640.001647.003770062639600
2013-05-281599.001684.001590.001659.003530058197600
2013-05-271630.001648.001586.001626.0063500102920300
2013-05-241670.001670.001540.001585.00101300164000200
2013-05-231820.001830.001655.001665.0094600164474500
2013-05-221875.001875.001830.001832.003480064409300
2013-05-211900.001900.001831.001831.005150096146800
2013-05-201805.001931.001800.001887.00230400429912800
2013-05-171740.001784.001730.001766.0079700140626400
2013-05-161752.001760.001690.001746.004840083590400
2013-05-151780.001791.001733.001756.0064100113053500
2013-05-141781.001796.001741.001741.005660099682100
2013-05-131800.001800.001716.001785.0090700160076700
2013-05-101780.001790.001767.001790.0076400136208000
2013-05-091749.001780.001739.001751.0093800164542100
2013-05-081740.001750.001733.001734.005130089188100
2013-05-071738.001740.001720.001733.005740099289100
2013-05-021685.001727.001685.001715.0067500115624900
2013-05-011709.001709.001673.001684.004430075117400
2013-04-301677.001714.001655.001692.0084200143185300
2013-04-261700.001700.001611.001650.0075400124833300
2013-04-251645.001698.001637.001690.0069200115451400
2013-04-241668.001673.001621.001650.0087900145661900
2013-04-231600.001674.001585.001657.00153400248664600
2013-04-221570.001581.001570.001580.00131800207697100
2013-04-191562.001564.001550.001560.0080400125034200
2013-04-181593.001593.001550.001555.00182700286463000
2013-04-171534.001580.001534.001579.00108800169640400
2013-04-161503.001549.001500.001533.004950075071100
2013-04-151565.001570.001537.001543.005740089301800
2013-04-121556.001570.001532.001560.0088800138116700
2013-04-111560.001565.001550.001562.00109400170555600
2013-04-101500.001535.001470.001515.00117800175650700
2013-04-091562.001562.001475.001498.00202100306457700
2013-04-081574.001608.001550.001562.005920092697900
2013-04-051600.001629.001530.001574.0081800130227600
2013-04-041515.001575.001500.001575.0081100123923600
2013-04-031541.001545.001503.001514.0076900116964500
2013-04-021550.001616.001501.001581.005590087060600
2013-04-011660.001665.001562.001563.002460039076900
2013-03-291636.001665.001630.001650.001750028745300
2013-03-281670.001671.001640.001647.004880080686100
2013-03-271647.001764.001647.001710.0097800165740700
2013-03-261574.001645.001574.001635.005060082471100
2013-03-251603.001605.001570.001574.003560056468500
2013-03-221647.001650.001600.001603.003100050653000
2013-03-211640.001648.001620.001647.003390055439200
2013-03-191630.001630.001610.001619.005760093357900
2013-03-181581.001627.001562.001626.0066300106164900
2013-03-151550.001595.001549.001583.0069100109179300
2013-03-141498.001549.001491.001549.004360066143500
2013-03-131490.001515.001490.001492.002900043498900
2013-03-121546.001548.001502.001502.004450067769000
2013-03-111514.001545.001506.001532.005390082361400
2013-03-081523.001543.001502.001506.004250064747800
2013-03-071550.001585.001536.001541.003700057954300
2013-03-061531.001554.001521.001530.002780042511400
2013-03-051555.001579.001518.001530.002940045562800
2013-03-041545.001575.001545.001547.004170065021500
2013-03-011541.001561.001518.001544.003880059797500
2013-02-281507.001548.001497.001548.003980060633200
2013-02-271501.001555.001492.001506.003920059413500
2013-02-261471.001519.001469.001501.002600038843200
2013-02-251522.001526.001505.001510.003960060028900
2013-02-221560.001560.001477.001541.004050061698700
2013-02-211538.001570.001520.001557.004780074224900
2013-02-201558.001580.001522.001538.0067100103990000
2013-02-191500.001555.001490.001555.00127600192551500
2013-02-181395.001490.001395.001482.00134600194567500
2013-02-151380.001391.001349.001385.007110098070600
2013-02-141351.001400.001351.001380.004090056331600
2013-02-131390.001395.001342.001342.004250058731300
2013-02-121360.001404.001343.001390.00106700147142700
2013-02-081374.001399.001278.001324.0096200126248700
2013-02-071403.001405.001372.001372.004740065759000
2013-02-061357.001405.001352.001402.006470089947400
2013-02-051341.001360.001340.001345.002810037868800
2013-02-041350.001365.001346.001350.003410046211000
2013-02-011365.001365.001341.001341.002290030946900
2013-01-311358.001368.001355.001367.005730078012900
2013-01-301352.001366.001339.001362.002770037441300
2013-01-291365.001366.001348.001352.002150029204000
2013-01-281368.001395.001341.001349.003180043371100
2013-01-251377.001378.001352.001368.004520061867400
2013-01-241371.001371.001345.001363.003290044706200
2013-01-231380.001384.001371.001376.003570049223400
2013-01-221390.001399.001371.001393.006350088290500
2013-01-211350.001406.001345.001404.007100098391900
2013-01-181350.001359.001334.001352.002950039726400
2013-01-171290.001335.001290.001335.004000052385800
2013-01-161350.001366.001310.001310.006550087599200
2013-01-151390.001394.001358.001360.0078400107868800
2013-01-111380.001400.001376.001387.007120098725800
2013-01-101365.001382.001362.001377.0080500110141100
2013-01-091414.001419.001370.001389.006950097500900
2013-01-081389.001437.001374.001422.00119600168172100
2013-01-071360.001377.001340.001377.006730091785600
2013-01-041345.001345.001322.001340.006310083996800
2012-12-281310.001317.001295.001306.006140080211800
2012-12-271286.001301.001278.001289.006560084614000
2012-12-261264.001285.001258.001278.005680072372200
2012-12-251287.001289.001259.001259.006830087263600
2012-12-211217.001289.001200.001269.00154600194855000
2012-12-201160.001195.001160.001191.005980070606000
2012-12-191177.001177.001151.001160.006760078535600
2012-12-181196.001200.001127.001177.0097300115090400
2012-12-171225.001237.001195.001196.005560067212800
2012-12-141220.001244.001220.001221.004920060534500
2012-12-131215.001239.001211.001225.0089700109784800
2012-12-121211.001217.001208.001213.003830046449500
2012-12-111213.001220.001205.001213.003460041934300
2012-12-101230.001232.001213.001213.002880035215000
2012-12-071254.001259.001240.001242.004960061936500
2012-12-061276.001280.001245.001259.003930049421900
2012-12-051274.001280.001230.001276.003780047552600
2012-12-041290.001301.001265.001284.007420095535300
2012-12-031250.001294.001245.001272.006620084582400
2012-11-301278.001278.001248.001249.0092100116160700
2012-11-291226.001320.001210.001260.00159900203690500
2012-11-281211.001217.001142.001159.003730043874500
2012-11-271240.001255.001219.001220.007860097796800
2012-11-261182.001261.001182.001247.006540080481800
2012-11-221114.001169.001106.001160.006120069685700
2012-11-211096.001113.001085.001106.002630029016700
2012-11-201095.001114.001070.001070.002340025632700
2012-11-191112.001120.001077.001114.004070044506000
2012-11-161109.001112.001095.001110.003130034694400
2012-11-151100.001108.001077.001107.002050022441900
2012-11-141084.001115.001074.001107.004510049475900
2012-11-131021.001055.001021.001054.001480015334200
2012-11-121013.001039.001012.001028.002350023964900
2012-11-091041.001044.001027.001027.001540015999600
2012-11-081030.001080.001017.001069.0077008065800
2012-11-071050.001053.001027.001043.004110043045500
2012-11-061060.001060.001050.001050.001670017551500
2012-11-051095.001095.001060.001069.0079008499100
2012-11-021090.001097.001090.001095.001720018789200
2012-11-011062.001080.001060.001078.001640017538900
2012-10-311071.001084.001062.001068.001980021281200
2012-10-301047.001087.001046.001070.005270056240600
2012-10-291030.001047.001026.001047.003400035145900
2012-10-26991.001022.00991.001020.002540025692000
2012-10-25981.001009.00981.001009.006880068241100
2012-10-24986.001009.00985.00993.002200021842000
2012-10-23988.001011.00988.001011.006630066220900
2012-10-22919.00992.00919.00988.005470052247400
2012-10-19965.00989.00960.00964.003970038474200
2012-10-18970.00988.00968.00980.005160050402700
2012-10-17919.00999.00910.00990.007100066799100
2012-10-16895.00911.00892.00904.004490040444900
2012-10-15872.00898.00857.00893.009220079783900
2012-10-12862.00868.00857.00859.005260045319400
2012-10-11870.00870.00861.00862.005750049788400
2012-10-10900.00906.00870.00878.007840069970600
2012-10-09920.00923.00906.00908.005830053362600
2012-10-05912.00915.00911.00913.006080055499000
2012-10-04926.00930.00906.00913.007580069419000
2012-10-03977.00980.00940.00941.005000048176700
2012-10-02994.00995.00975.00985.002380023435400
2012-10-01981.00998.00970.00998.002140020919800
2012-09-28997.00999.00981.00983.002480024526500
2012-09-27990.00996.00988.00994.002340023195700
2012-09-261001.001015.00996.00997.001530015321200
2012-09-251001.001018.001000.001015.002630026606600
2012-09-24996.001024.00980.001015.004630046276600
2012-09-211017.001019.00994.00994.003400034222800
2012-09-201038.001038.001013.001017.002250022947600
2012-09-191031.001046.001024.001037.003140032442100
2012-09-181030.001045.001022.001037.002100021672400
2012-09-141043.001054.001011.001021.003000030891200
2012-09-131025.001060.001025.001039.0091009459200
2012-09-121030.001059.001020.001059.0090009301000
2012-09-111010.001034.001010.001034.0062006289900
2012-09-101020.001020.001015.001017.0075007634500
2012-09-071055.001055.001016.001020.001810018561500
2012-09-061019.001019.001011.001016.0086008716900
2012-09-051040.001044.001009.001040.001190012171600
2012-09-041052.001053.001035.001045.003260033941400
2012-09-031051.001061.001050.001052.0065006850100
2012-08-311061.001061.001050.001051.001150012120200
2012-08-301064.001064.001058.001061.0086009135600
2012-08-291061.001069.001053.001064.0091009656100
2012-08-281065.001070.001043.001057.001030010893600
2012-08-271056.001074.001056.001058.0075007942600
2012-08-241063.001064.001043.001055.001430015048000
2012-08-231080.001080.001063.001063.0054005802600
2012-08-221099.001099.001077.001082.0066007169800
2012-08-211098.001099.001081.001098.0084009206400
2012-08-201110.001110.001100.001100.001330014728300
2012-08-171061.001095.001061.001093.001030011155300
2012-08-161070.001080.001070.001074.0084009031000
2012-08-151053.001072.001052.001070.001190012596400
2012-08-141050.001055.001050.001053.001700017885200
2012-08-131040.001050.001040.001046.0058006066800
2012-08-101040.001054.001037.001054.001360014164700
2012-08-091053.001058.001042.001042.001070011256900
2012-08-081050.001071.001041.001053.001630017155100
2012-08-071055.001078.001040.001051.001470015538600
2012-08-061064.001095.001034.001085.002180022856200
2012-08-031080.001080.001046.001046.002500026390000
2012-08-021096.001110.001082.001103.0087009525700
2012-08-011110.001119.001090.001091.0037004077400
2012-07-311089.001120.001081.001110.001320014678100
2012-07-301071.001100.001071.001090.001110012086500
2012-07-271060.001070.001054.001055.002110022363100
2012-07-261040.001050.001022.001050.002790028733900
2012-07-251073.001073.001050.001050.001440015218000
2012-07-241092.001104.001083.001090.00960010506900
2012-07-231110.001119.001095.001108.001550017073300
2012-07-201136.001136.001110.001110.002430027101500
2012-07-191145.001150.001130.001136.002140024316700
2012-07-181150.001154.001134.001145.004090046651400
2012-07-171149.001150.001137.001138.002240025675900
2012-07-131145.001153.001143.001151.007580087091900
2012-07-121170.001175.001145.001145.002590029999000
2012-07-111169.001195.001160.001160.001740020330800
2012-07-101163.001170.001150.001160.002120024600600
2012-07-091160.001209.001160.001162.004810057036300

   ※ 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