[6962 大証1部] 大真空 日足 時系列データ

[6962 大証1部] 大真空 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12492.00492.00480.00487.00459000223024000
2013-07-11474.00486.00467.00484.00317000150411000
2013-07-10478.00480.00459.00478.00382000179664000
2013-07-09489.00490.00474.00477.00387000186172000
2013-07-08496.00496.00471.00483.00817000397917000
2013-07-05479.00482.00472.00480.001028000490591000
2013-07-04451.00466.00448.00466.00575000262015000
2013-07-03454.00466.00448.00459.001003000458437000
2013-07-02423.00467.00423.00464.001912000853591000
2013-07-01413.00420.00409.00415.00320000132935000
2013-06-28413.00418.00401.00408.00393000160536000
2013-06-27398.00414.00392.00414.0017900071955000
2013-06-26406.00409.00394.00394.00251000100667000
2013-06-25421.00421.00395.00406.00565000231750000
2013-06-24425.00429.00414.00426.00651000275468000
2013-06-21385.00415.00384.00414.00509000204714000
2013-06-20404.00404.00390.00393.0017800070751000
2013-06-19409.00418.00401.00404.0015300062773000
2013-06-18407.00407.00401.00404.0018000072789000
2013-06-17395.00408.00393.00404.00250000100174000
2013-06-14390.00398.00385.00398.0018600073163000
2013-06-13393.00396.00372.00374.00273000103863000
2013-06-12381.00398.00381.00392.0015300059384000
2013-06-11410.00413.00399.00403.0016400066170000
2013-06-10403.00415.00399.00410.00294000119235000
2013-06-07378.00389.00365.00385.00325000121596000
2013-06-06405.00418.00390.00390.00419000169425000
2013-06-05421.00427.00417.00418.00421000177628000
2013-06-04424.00427.00399.00413.00509000212315000
2013-06-03403.00416.00396.00414.00482000196031000
2013-05-31387.00406.00385.00400.00441000173595000
2013-05-30367.00397.00366.00379.00624000237638000
2013-05-29375.00378.00368.00374.0017300064160000
2013-05-28368.00376.00362.00367.0023000085122000
2013-05-27370.00373.00355.00368.00291000106646000
2013-05-24383.00395.00365.00385.00272000103873000
2013-05-23402.00409.00381.00381.00479000187236000
2013-05-22420.00420.00406.00406.0018100074461000
2013-05-21414.00424.00406.00420.00323000134074000
2013-05-20435.00435.00426.00427.00270000116076000
2013-05-17404.00430.00401.00426.00661000275936000
2013-05-16402.00414.00380.00413.00794000316280000
2013-05-15412.00429.00387.00397.001410000571126000
2013-05-14370.00379.00350.00361.00517000188081000
2013-05-13371.00376.00364.00376.00628000231905000
2013-05-10343.00353.00340.00353.00613000212116000
2013-05-09333.00343.00332.00333.00604000203666000
2013-05-08322.00328.00318.00326.00436000140999000
2013-05-07313.00320.00308.00315.00425000133753000
2013-05-02304.00306.00301.00305.007800023707000
2013-05-01306.00306.00302.00303.009700029459000
2013-04-30300.00306.00299.00306.0015100045672000
2013-04-26304.00307.00299.00299.0018200055024000
2013-04-25306.00307.00301.00304.0030100091500000
2013-04-24310.00311.00303.00305.00341000104855000
2013-04-23311.00316.00304.00305.00739000230105000
2013-04-22295.00309.00295.00307.00520000156329000
2013-04-19289.00292.00287.00292.009900028669000
2013-04-18293.00293.00288.00289.0010600030726000
2013-04-17292.00295.00289.00294.0018400053791000
2013-04-16280.00289.00279.00288.0013600038633000
2013-04-15287.00288.00284.00284.007900022575000
2013-04-12294.00294.00285.00285.0014100040687000
2013-04-11286.00294.00286.00294.0023600068510000
2013-04-10284.00284.00281.00284.006000016959000
2013-04-09282.00284.00279.00280.007800021937000
2013-04-08284.00284.00278.00279.0010200028613000
2013-04-05275.00280.00275.00276.0017000047036000
2013-04-04269.00272.00266.00269.008100021815000
2013-04-03271.00276.00269.00275.007900021604000
2013-04-02260.00270.00255.00268.0016400043062000
2013-04-01280.00284.00266.00270.0013100035841000
2013-03-29286.00286.00283.00283.008200023321000
2013-03-28287.00288.00282.00283.009400026774000
2013-03-27288.00289.00275.00284.0013200037301000
2013-03-26289.00290.00286.00286.007000020146000
2013-03-25290.00290.00287.00289.0011000031753000
2013-03-22287.00288.00283.00285.0014500041442000
2013-03-21287.00289.00287.00287.0011200032287000
2013-03-19291.00291.00286.00287.0011100032040000
2013-03-18291.00292.00288.00289.009300026986000
2013-03-15294.00296.00290.00294.0014400042192000
2013-03-14293.00294.00290.00293.008900026034000
2013-03-13290.00293.00290.00292.004700013702000
2013-03-12293.00295.00289.00289.0014500042307000
2013-03-11290.00295.00290.00294.0014800043330000
2013-03-08290.00292.00286.00287.0011100032085000
2013-03-07293.00295.00288.00288.0012100035268000
2013-03-06294.00297.00292.00292.0011600034145000
2013-03-05290.00292.00288.00292.0013000037701000
2013-03-04290.00291.00287.00291.0011700033870000
2013-03-01283.00290.00282.00286.0013400038333000
2013-02-28284.00289.00284.00284.0012100034599000
2013-02-27286.00288.00281.00284.0012400035161000
2013-02-26285.00294.00285.00286.0018800054372000
2013-02-25296.00300.00293.00296.0017700052368000
2013-02-22297.00297.00291.00294.0011700034367000
2013-02-21297.00301.00292.00299.0020900062136000
2013-02-20308.00311.00301.00301.00394000120750000
2013-02-19292.00306.00289.00299.00445000132935000
2013-02-18280.00291.00280.00291.00460000131587000
2013-02-15279.00293.00268.00275.00928000261150000
2013-02-14270.00273.00266.00270.0029300078872000
2013-02-13270.00270.00267.00267.0015200040795000
2013-02-12271.00274.00269.00273.0010100027415000
2013-02-08278.00278.00269.00273.0013800037570000
2013-02-07271.00278.00270.00277.0016000043645000
2013-02-06271.00274.00270.00271.0024900067707000
2013-02-05268.00269.00266.00267.009200024591000
2013-02-04265.00270.00263.00270.0017600046857000
2013-02-01262.00264.00261.00262.0010900028633000
2013-01-31261.00263.00258.00263.0011700030480000
2013-01-30256.00264.00254.00264.0017300044824000
2013-01-29261.00261.00250.00257.0024200062112000
2013-01-28265.00267.00261.00263.0022400059072000
2013-01-25277.00278.00265.00266.0020300054754000
2013-01-24269.00273.00267.00273.006300016986000
2013-01-23275.00275.00270.00270.0015600042649000
2013-01-22273.00277.00272.00275.0010700029364000
2013-01-21281.00282.00272.00272.0013200036420000
2013-01-18280.00280.00272.00279.0012000033220000
2013-01-17274.00279.00266.00270.0011000029865000
2013-01-16282.00282.00273.00274.0014300039664000
2013-01-15283.00284.00279.00282.0015100042533000
2013-01-11281.00285.00280.00283.0014000039634000
2013-01-10292.00292.00275.00279.00353000100111000
2013-01-09290.00290.00285.00290.0018300052691000
2013-01-08298.00298.00293.00295.0019200056810000
2013-01-07303.00303.00294.00296.0017000050612000
2013-01-04296.00303.00290.00301.0027200080456000
2012-12-28293.00293.00282.00289.0014200041026000
2012-12-27275.00292.00275.00292.0026400074874000
2012-12-26268.00275.00265.00275.0019000051495000
2012-12-25274.00274.00268.00269.0021100057205000
2012-12-21257.00270.00257.00264.00450000117883000
2012-12-20274.00274.00267.00269.0021200057586000
2012-12-19271.00277.00266.00277.0028700077911000
2012-12-18256.00265.00251.00265.0028400073265000
2012-12-17245.00255.00244.00254.0030600076528000
2012-12-14242.00244.00240.00243.0017700042900000
2012-12-13238.00246.00238.00243.0033600081393000
2012-12-12228.00236.00227.00234.0023900055331000
2012-12-11226.00227.00223.00223.0013200029690000
2012-12-10237.00237.00229.00230.0016700038885000
2012-12-07238.00238.00237.00237.0010700025438000
2012-12-06236.00237.00234.00236.009800023108000
2012-12-05230.00236.00227.00236.0026600062159000
2012-12-04231.00231.00228.00230.006100013963000
2012-12-03230.00233.00227.00231.0016800038780000
2012-11-30228.00231.00226.00228.0033100075826000
2012-11-29225.00228.00222.00228.0017300038875000
2012-11-28227.00227.00223.00223.0012900029100000
2012-11-27225.00227.00222.00227.0018900042537000
2012-11-26227.00227.00222.00225.0016900037972000
2012-11-22225.00225.00220.00224.0012600028025000
2012-11-21221.00225.00218.00225.0021500047742000
2012-11-20217.00221.00217.00220.0028300061993000
2012-11-19218.00218.00213.00216.0023500050684000
2012-11-16205.00213.00205.00211.0036100075565000
2012-11-15201.00205.00195.00205.0014400028810000
2012-11-14199.00201.00197.00198.0020400040527000
2012-11-13214.00214.00197.00204.00859000178906000
2012-11-12230.00232.00229.00231.0021000048476000
2012-11-09226.00228.00225.00228.0014600033049000
2012-11-08226.00229.00225.00227.0014300032498000
2012-11-07226.00229.00226.00226.009600021777000
2012-11-06231.00232.00226.00226.0019600044933000
2012-11-05232.00232.00230.00230.0014100032544000
2012-11-02231.00233.00229.00229.0016000037032000
2012-11-01224.00230.00224.00230.0011400025906000
2012-10-31228.00228.00225.00226.006700015184000
2012-10-30227.00229.00225.00226.0013900031585000
2012-10-29226.00228.00223.00226.0010000022521000
2012-10-26231.00232.00222.00223.0022100050165000
2012-10-25229.00229.00227.00228.007900017982000
2012-10-24230.00231.00226.00228.0012900029527000
2012-10-23236.00236.00231.00233.0015400036005000
2012-10-22228.00235.00226.00234.0016100037132000
2012-10-19230.00231.00223.00231.0019000043423000
2012-10-18230.00230.00228.00229.0010500024049000
2012-10-17228.00231.00226.00230.0024400055787000
2012-10-16223.00226.00223.00226.0014800033221000
2012-10-15215.00221.00215.00221.007400016118000
2012-10-12217.00219.00215.00218.009400020414000
2012-10-11213.00217.00213.00217.007300015697000
2012-10-10219.00219.00213.00218.0020100043464000
2012-10-09222.00225.00222.00223.008200018335000
2012-10-05219.00228.00218.00224.0035000078076000
2012-10-04213.00218.00211.00217.0011000023562000
2012-10-03214.00215.00211.00213.0017500037363000
2012-10-02215.00216.00213.00215.008100017361000
2012-10-01220.00220.00213.00214.0011500024800000
2012-09-28216.00219.00214.00219.0017000036774000
2012-09-27214.00215.00211.00214.0018800040080000
2012-09-26220.00222.00217.00217.006200013574000
2012-09-25223.00225.00219.00220.0019100042491000
2012-09-24225.00225.00222.00223.007700017216000
2012-09-21232.00232.00226.00227.0015300035003000
2012-09-20233.00237.00229.00230.0020000046347000
2012-09-19238.00239.00232.00236.0021500050640000
2012-09-18226.00238.00223.00236.00501000116080000
2012-09-14226.00227.00223.00223.0014300032179000
2012-09-13222.00228.00219.00222.0026700059797000
2012-09-12214.00218.00214.00218.007700016692000
2012-09-11216.00218.00211.00214.0013000027963000
2012-09-10215.00217.00213.00216.006000012915000
2012-09-07209.00212.00208.00212.0011400023963000
2012-09-06206.00207.00204.00205.009000018522000
2012-09-05213.00213.00206.00208.0016300034025000
2012-09-04211.00216.00209.00211.0010400022129000
2012-09-03211.00215.00208.00210.007800016481000
2012-08-31207.00209.00206.00208.0011500023849000
2012-08-30213.00214.00209.00209.0010600022419000
2012-08-29215.00215.00210.00212.0012500026517000
2012-08-28220.00221.00212.00215.0017200037242000
2012-08-27228.00228.00217.00218.0014700032562000
2012-08-24222.00227.00220.00225.007800017319000
2012-08-23227.00229.00223.00224.0019200043351000
2012-08-22228.00230.00227.00230.0012500028504000
2012-08-21230.00232.00227.00232.0027300062578000
2012-08-20229.00232.00229.00231.0016300037566000
2012-08-17222.00227.00220.00226.0022200049654000
2012-08-16214.00221.00213.00220.0015600033701000
2012-08-15218.00218.00211.00214.0021100045078000
2012-08-14218.00226.00213.00215.0021000046003000
2012-08-13216.00224.00215.00220.0038900084999000
2012-08-10204.00207.00203.00207.0011900024329000
2012-08-09203.00205.00203.00204.006400013036000
2012-08-08206.00208.00202.00203.0012600025745000
2012-08-07200.00207.00200.00205.007800015830000
2012-08-06209.00210.00204.00204.006700013818000
2012-08-03208.00209.00207.00208.00440009138000
2012-08-02209.00211.00208.00211.00400008385000
2012-08-01213.00213.00206.00210.00300006265000
2012-07-31207.00213.00207.00213.00310006537000
2012-07-30213.00214.00206.00207.008800018488000
2012-07-27214.00214.00209.00213.008300017597000
2012-07-26203.00209.00202.00208.0012800026146000
2012-07-25206.00206.00202.00202.0015900032410000
2012-07-24204.00215.00201.00212.0023200047925000
2012-07-23220.00220.00210.00210.0010100021508000
2012-07-20220.00220.00217.00219.00270005900000
2012-07-19216.00222.00216.00220.005800012689000
2012-07-18230.00230.00215.00215.0015700034631000
2012-07-17224.00231.00220.00227.009700021967000
2012-07-13222.00226.00219.00222.006600014553000
2012-07-12229.00229.00222.00222.004500010095000
2012-07-11227.00229.00225.00226.005100011572000
2012-07-10228.00231.00228.00228.008300019040000
2012-07-09237.00237.00227.00227.0014600033826000

   ※ 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