[6932 大証1部] 遠藤照 日足 時系列データ

[6932 大証1部] 遠藤照 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123020.003030.002975.003020.0096900291347400
2013-07-112920.003030.002897.003010.00204400609405800
2013-07-102986.002991.002901.002925.00116800343838800
2013-07-093000.003000.002930.002950.00157500465324800
2013-07-083005.003045.002939.002939.00175400526538200
2013-07-052900.002979.002871.002971.00221700649730200
2013-07-042710.002845.002695.002830.00181700501847500
2013-07-032705.002733.002668.002695.00150000406422400
2013-07-022695.002735.002613.002655.00155500416113700
2013-07-012671.002671.002592.002633.00152800400886000
2013-06-282451.002671.002450.002671.00205400533104500
2013-06-272412.002421.002197.002400.00240700561177200
2013-06-262528.002541.002411.002411.0093700232036700
2013-06-252531.002561.002460.002475.00164900411423400
2013-06-242633.002660.002581.002581.0048600127162400
2013-06-212600.002623.002571.002610.00112800292593100
2013-06-202751.002760.002700.002700.0049800135527100
2013-06-192788.002795.002742.002771.0095400264881700
2013-06-182704.002780.002704.002770.00109000300483300
2013-06-172652.002719.002630.002704.00109800292590900
2013-06-142720.002723.002636.002708.00108600291680900
2013-06-132702.002725.002610.002620.00193900515899200
2013-06-122859.002864.002700.002774.00236900656961900
2013-06-112950.003040.002835.002840.00240600703936800
2013-06-103000.003010.002854.002920.00241800705394800
2013-06-072760.002970.002715.002970.00264600738329800
2013-06-062950.003030.002740.002872.00282400820814300
2013-06-052912.002935.002868.002909.00196900569678800
2013-06-043000.003000.002880.002912.00129100376036200
2013-06-032950.003110.002931.003045.00157200477252700
2013-05-313000.003010.002906.002935.0081200240386300
2013-05-302901.002997.002871.002970.00103100303099700
2013-05-292955.003095.002912.002912.00135900403588600
2013-05-282900.002979.002850.002870.00148100428831800
2013-05-273120.003120.002910.002925.00100900301080700
2013-05-243125.003220.002950.003035.00236100721445300
2013-05-233310.003380.002955.003160.00296800943866100
2013-05-223455.003515.003340.003355.00152300518807000
2013-05-213500.003540.003370.003425.00143900498809000
2013-05-203350.003575.003350.003535.00182500637345000
2013-05-173320.003395.003295.003320.00177700593478500
2013-05-163345.003385.003210.003330.00227800756240000
2013-05-153445.003480.003310.003320.004101001394460500
2013-05-143305.003360.003120.003320.008750002850310500
2013-05-133600.003600.003600.003600.0085000306000000
2013-05-104330.004340.004180.004300.00197100846186500
2013-05-094470.004470.004070.004260.002544001084310500
2013-05-084300.004570.004295.004480.003532001573114000
2013-05-073950.004300.003940.004160.002494001027082500
2013-05-023875.003950.003810.003925.00122300477252500
2013-05-013950.003995.003885.003960.0096000378019000
2013-04-303910.003990.003825.003950.00156800615752000
2013-04-263920.004000.003890.003930.00144500569954000
2013-04-253950.004000.003650.003895.00230700898298000
2013-04-243700.004000.003675.003885.003954001527694000
2013-04-233510.003675.003500.003650.00208800751800000
2013-04-223415.003585.003370.003560.003198001112946500
2013-04-193235.003335.003210.003300.00186700611451500
2013-04-183260.003280.003165.003190.00212500683559000
2013-04-173070.003245.003070.003245.004208001337248000
2013-04-162855.003100.002855.003040.003586001075437900
2013-04-152900.002900.002839.002839.00154800443269600
2013-04-122950.002987.002900.002914.00130800384769000
2013-04-112931.002979.002900.002904.0098300287510500
2013-04-102921.002950.002910.002939.0079700233108100
2013-04-093005.003025.002950.002955.0090800271358300
2013-04-083010.003040.002969.002997.0095200285063400
2013-04-053010.003020.002938.002976.00150200446735500
2013-04-042995.003045.002925.002999.00184200549812400
2013-04-032960.003070.002960.003065.00160900483901100
2013-04-022800.002970.002721.002947.00184800531293000
2013-04-013130.003160.002888.002895.00261900796683400
2013-03-292838.003065.002815.003050.00312700925524000
2013-03-282860.002865.002812.002828.0093900266784700
2013-03-272803.002860.002790.002849.00142100401834500
2013-03-262800.002803.002777.002800.0085000237667200
2013-03-252810.002845.002783.002800.00138600389089700
2013-03-222856.002856.002799.002809.00110000310695400
2013-03-212784.002850.002783.002850.00195000548646700
2013-03-192680.002738.002680.002734.00123100333017800
2013-03-182650.002680.002637.002680.0069200183615800
2013-03-152661.002679.002629.002634.00100200265615600
2013-03-142707.002707.002633.002680.0087700233448000
2013-03-132675.002732.002675.002697.0080000216244100
2013-03-122712.002712.002652.002673.0081000217362800
2013-03-112748.002749.002690.002695.00138100375758500
2013-03-082750.002758.002724.002739.0087300238636100
2013-03-072735.002774.002725.002735.0087000238837400
2013-03-062780.002800.002701.002724.00153100419817200
2013-03-052808.002835.002780.002790.0097300272333900
2013-03-042786.002815.002758.002803.00129900361843700
2013-03-012700.002768.002685.002758.00126200343837300
2013-02-282718.002728.002683.002695.00129100348062400
2013-02-272770.002796.002711.002714.00169400463016100
2013-02-262855.002855.002771.002800.00159900447522200
2013-02-252960.002969.002850.002852.00112800326718800
2013-02-222948.002965.002886.002959.0081400238187500
2013-02-212939.002963.002905.002944.0089400262416900
2013-02-202800.002890.002800.002884.0080700230044000
2013-02-192785.002828.002777.002800.0064200179390400
2013-02-182800.002826.002760.002780.0082500229198700
2013-02-152908.002919.002730.002783.00219400613017200
2013-02-142770.002945.002766.002908.00196500562695000
2013-02-132805.002920.002777.002777.004536001283835700
2013-02-123115.003185.002985.003025.00186300575116600
2013-02-083050.003070.003020.003070.0055800170040000
2013-02-073080.003085.002998.003035.0080700244529900
2013-02-063130.003130.003010.003030.00231900707168500
2013-02-053180.003240.003040.003125.00124700390684500
2013-02-043185.003205.003160.003205.00153500489292000
2013-02-013190.003190.003085.003130.00144500450960000
2013-01-313190.003190.003135.003185.0099700314929500
2013-01-303145.003210.003140.003200.00160800511484500
2013-01-293195.003295.003140.003170.00199800640555000
2013-01-283190.003200.003125.003170.0098100309812500
2013-01-253290.003320.003100.003175.00293000934056000
2013-01-243020.003205.003020.003200.005306001663682500
2013-01-232862.003020.002850.002953.005403001596476600
2013-01-222810.002813.002760.002762.00102500284394900
2013-01-212837.002837.002757.002824.0098100274284700
2013-01-182866.002895.002846.002857.0066400190220000
2013-01-172929.002940.002806.002847.0095300273759700
2013-01-162940.002958.002899.002925.0091200266490800
2013-01-152861.002958.002861.002889.00104500304481400
2013-01-112980.002988.002876.002898.00176600516519600
2013-01-102870.002938.002840.002929.003699001072817200
2013-01-092654.002749.002630.002749.00242400652607000
2013-01-082556.002622.002550.002622.0096200248276600
2013-01-072620.002624.002551.002561.00115300296110500
2013-01-042643.002689.002581.002594.00144800379052200
2012-12-282570.002594.002530.002580.00108500277384300
2012-12-272507.002530.002462.002530.00199100495013300
2012-12-262575.002590.002515.002530.0096100245135500
2012-12-252685.002690.002580.002600.00124700325538400
2012-12-212679.002685.002640.002665.00139800372696700
2012-12-202600.002699.002586.002637.00256600676945200
2012-12-192578.002578.002445.002555.00292400731392700
2012-12-182626.002626.002540.002560.00164500423306000
2012-12-172667.002706.002625.002627.00110900293711300
2012-12-142789.002789.002685.002706.00159600433637400
2012-12-132860.002860.002800.002806.0089800254896100
2012-12-122800.002835.002762.002835.0084200236428100
2012-12-112748.002800.002732.002759.0092200254754300
2012-12-102750.002829.002730.002744.0092500255845100
2012-12-072855.002879.002801.002802.00117800332937100
2012-12-062915.002978.002860.002878.0099200290514900
2012-12-052865.002938.002852.002905.00121600352762200
2012-12-043015.003030.002866.002867.00258400754644000
2012-12-033210.003225.003035.003035.00184000575230500
2012-11-303165.003190.002990.003165.003731001166894800
2012-11-293105.003165.003100.003165.00216900678553500
2012-11-282968.003130.002966.003045.00282200860294300
2012-11-272870.003065.002865.002969.003576001066778500
2012-11-262950.002959.002828.002900.00218300629418300
2012-11-222640.002915.002525.002899.005348001434512800
2012-11-212753.002775.002624.002669.00312300836768900
2012-11-202720.002822.002714.002749.00206900573430900
2012-11-192843.002843.002676.002754.00298400815912800
2012-11-162800.002870.002784.002855.00201400571248300
2012-11-152855.002979.002772.002800.00340900972146100
2012-11-143125.003130.002840.002874.004108001203817700
2012-11-133325.003325.002955.003085.005192001650025800
2012-11-123565.003615.003480.003535.00102500362896000
2012-11-093440.003515.003405.003515.0061500212329500
2012-11-083445.003500.003400.003420.0075300259165500
2012-11-073630.003635.003480.003505.0080800287638500
2012-11-063445.003530.003345.003530.00105800361808000
2012-11-053580.003580.003450.003500.0087300305694500
2012-11-023560.003645.003550.003575.00100000358829500
2012-11-013630.003680.003515.003535.0098800352213000
2012-10-313650.003705.003610.003630.0069100252344500
2012-10-303765.003785.003665.003675.0084800314621500
2012-10-293690.003800.003690.003785.0072400272386500
2012-10-263690.003735.003650.003680.0065800243264000
2012-10-253605.003710.003595.003680.0073200267600000
2012-10-243690.003715.003560.003600.00109500396661500
2012-10-233800.003850.003720.003720.00111400420024000
2012-10-223700.003790.003675.003790.0093900352643000
2012-10-193740.003750.003665.003740.00101900378478500
2012-10-183690.003760.003580.003670.00201700741715500
2012-10-173530.003695.003530.003655.00179700650933000
2012-10-163595.003600.003550.003570.00113800407104500
2012-10-153460.003600.003430.003545.00162300570366500
2012-10-123345.003460.003285.003460.00118400403009000
2012-10-113360.003440.003265.003295.00173100582345500
2012-10-103305.003375.003260.003375.0096600321739500
2012-10-093200.003325.003200.003310.00110800363613500
2012-10-053200.003220.003155.003200.0052700168891500
2012-10-043200.003225.003115.003215.0094800301414500
2012-10-033200.003200.003135.003160.0058400184721000
2012-10-023215.003225.003185.003205.0068300218970500
2012-10-013210.003245.003175.003210.0061200195932500
2012-09-283210.003275.003195.003270.00105500340598500
2012-09-273145.003300.003145.003250.00110800358548500
2012-09-263175.003195.003110.003150.0079700251958500
2012-09-253205.003250.003180.003200.00106500341242000
2012-09-243295.003295.003230.003265.0058400190801500
2012-09-213240.003285.003195.003285.0068300219711000
2012-09-203250.003310.003230.003270.00110400361479500
2012-09-193200.003230.003150.003215.0075800241376500
2012-09-183270.003270.003155.003195.0075600242394500
2012-09-143340.003345.003230.003270.00107900353560500
2012-09-133300.003350.003235.003300.00132700438984000
2012-09-123170.003290.003120.003265.00125500404229000
2012-09-113100.003165.003055.003135.00109500339694000
2012-09-103200.003200.003130.003135.0087100275585500
2012-09-073250.003250.003155.003230.0084500270304500
2012-09-063140.003270.003120.003230.00110200353649500
2012-09-053210.003220.003120.003160.00143600454682500
2012-09-043310.003380.003235.003280.00168100557122500
2012-09-033250.003355.003140.003325.00228000742376500
2012-08-313030.003235.003000.003230.003594001137133500
2012-08-302900.003050.002899.003020.00211900633505800
2012-08-292998.002998.002882.002896.00103200301498000
2012-08-283000.003010.002903.002948.00113100333339100
2012-08-272986.003035.002940.002986.00144000431182700
2012-08-243110.003130.003025.003030.00125400384736000
2012-08-233125.003200.003090.003175.00168600531018000
2012-08-222990.003145.002984.003135.003436001050658900
2012-08-212928.002984.002900.002984.00158200466119000
2012-08-202922.002960.002832.002940.00165300477688500
2012-08-172980.002980.002925.002940.00110200324943700
2012-08-162840.002988.002825.002960.00212100622886200
2012-08-152879.002879.002829.002847.00111000316765300
2012-08-142855.002878.002813.002873.00207900591425100
2012-08-132801.002870.002765.002821.005180001456600100
2012-08-102664.002668.002610.002645.00126200333023700
2012-08-092614.002680.002600.002675.00159800423272400
2012-08-082630.002635.002587.002600.0063100164690300
2012-08-072592.002631.002570.002599.0083800218175700
2012-08-062652.002669.002602.002635.00117400309196300
2012-08-032560.002650.002535.002631.00221200571150400
2012-08-022500.002575.002482.002570.00173900439339500
2012-08-012515.002515.002477.002500.003650091343700
2012-07-312480.002514.002460.002514.0048200120308400
2012-07-302500.002500.002453.002483.002770068390900
2012-07-272520.002520.002481.002502.002650066491900
2012-07-262374.002518.002374.002510.0089500222393600
2012-07-252365.002418.002318.002373.003430081202500
2012-07-242390.002418.002350.002415.0067600160222600
2012-07-232517.002518.002450.002450.0048600120486400
2012-07-202520.002520.002485.002520.0089100223091900
2012-07-192504.002530.002480.002525.0096000241089100
2012-07-182510.002518.002475.002487.00145900364504700
2012-07-172470.002516.002458.002510.00166100414799400
2012-07-132473.002508.002426.002506.00212200524361500
2012-07-122350.002430.002342.002424.00207900497696100
2012-07-112327.002327.002280.002287.004110094534600
2012-07-102330.002333.002289.002322.0063400147115500
2012-07-092335.002335.002272.002280.0066000151711200

   ※ 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