[6962 東証1部] 大真空 日足 時系列データ

[6962 東証1部] 大真空 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131680.001683.001657.001664.003240053976200
2017-12-121700.001717.001673.001677.003670062129700
2017-12-111655.001690.001651.001686.003920065813300
2017-12-081646.001668.001644.001654.002020033304400
2017-12-071647.001659.001642.001655.001970032475200
2017-12-061661.001677.001635.001645.003780062499900
2017-12-051664.001668.001648.001657.003760062213100
2017-12-041670.001698.001660.001666.002370039681800
2017-12-011680.001690.001660.001674.002350039274400
2017-11-301678.001679.001651.001676.003670061084700
2017-11-291709.001709.001667.001683.003080051908800
2017-11-281683.001702.001655.001702.004240071583500
2017-11-271714.001714.001662.001677.003870064963200
2017-11-241676.001703.001669.001703.002140036136700
2017-11-221689.001689.001663.001676.002810047089800
2017-11-211654.001688.001642.001680.004690078043000
2017-11-201662.001675.001635.001638.003110051256500
2017-11-171669.001669.001631.001662.005340087989400
2017-11-161662.001672.001625.001642.005160084899600
2017-11-151696.001696.001629.001645.0080600133201700
2017-11-141703.001717.001701.001704.0065900112367400
2017-11-131780.001787.001697.001702.00196200337903300
2017-11-101900.001924.001900.001910.001890036132100
2017-11-091910.001947.001889.001922.002680051495500
2017-11-081912.001939.001903.001929.002040039320600
2017-11-071900.001939.001898.001927.002840054542900
2017-11-061927.001928.001900.001908.001320025288300
2017-11-021941.001941.001901.001920.002870055084700
2017-11-011964.001964.001938.001952.002350045898500
2017-10-311970.001970.001950.001957.002160042346700
2017-10-301945.001979.001903.001960.0071800139674800
2017-10-271881.001957.001875.001945.0093800181119600
2017-10-261851.001875.001847.001857.001690031431000
2017-10-251867.001884.001858.001861.002390044691000
2017-10-241861.001870.001832.001867.001490027691600
2017-10-231830.001865.001817.001861.002890053386600
2017-10-201828.001848.001822.001834.001770032498700
2017-10-191851.001864.001836.001846.002640048812800
2017-10-181883.001888.001850.001854.003380062854100
2017-10-171905.001905.001861.001884.004630086925900
2017-10-161887.001914.001865.001906.002780052672500
2017-10-131886.001886.001855.001878.002230041732000
2017-10-121898.001910.001886.001892.001380026133000
2017-10-111912.001912.001892.001900.001330025322300
2017-10-101890.001912.001888.001910.001340025504400
2017-10-061895.001905.001881.001890.001210022883500
2017-10-051909.001912.001880.001887.002250042662200
2017-10-041936.001941.001906.001908.003260062497800
2017-10-031959.001959.001932.001948.001850036005700
2017-10-021903.001965.001895.001957.0063900123960000
2017-09-291880.001904.001862.001888.003320062627700
2017-09-281902.001905.001857.001862.004260079940500
2017-09-271860.001898.001855.001897.003020056908600
2017-09-261860.001869.001839.001853.002580047814400
2017-09-251853.001868.001848.001862.001740032342600
2017-09-221875.001875.001849.001853.002710050365600
2017-09-211875.001892.001866.001881.002050038509100
2017-09-201878.001897.001870.001878.002920054952100
2017-09-191890.001890.001871.001880.002890054292100
2017-09-151840.001869.001827.001861.003450063866400
2017-09-141843.001854.001802.001829.001610029541700
2017-09-131855.001856.001842.001851.001670030913600
2017-09-121811.001844.001811.001834.003430062810600
2017-09-111767.001823.001767.001807.001450026169300
2017-09-081761.001779.001756.001767.002020035671300
2017-09-071760.001783.001756.001768.001020018045200
2017-09-061750.001780.001727.001757.002330040903800
2017-09-051798.001806.001757.001762.003850068387100
2017-09-041819.001827.001790.001807.002060037237200
2017-09-011825.001834.001804.001823.001520027669500
2017-08-311820.001837.001809.001812.002400043708600
2017-08-301833.001833.001792.001820.002430043934200
2017-08-291778.001826.001775.001826.002660048022300
2017-08-281801.001803.001773.001793.002330041610200
2017-08-251843.001843.001782.001789.0064300115846200
2017-08-241815.001832.001806.001806.001670030390400
2017-08-231820.001835.001805.001812.001610029303800
2017-08-221812.001812.001780.001806.001370024710400
2017-08-211793.001804.001780.001787.001920034391100
2017-08-181836.001836.001786.001786.002340042037100
2017-08-171829.001850.001807.001841.003390062200600
2017-08-161802.001836.001802.001820.003520064187800
2017-08-151839.001843.001790.001799.003830069489200
2017-08-141785.001876.001774.001832.0083500152425600
2017-08-101789.001806.001750.001786.004350077614200
2017-08-091841.001841.001790.001808.004220076219200
2017-08-081849.001856.001829.001848.002090038479900
2017-08-071836.001864.001836.001849.002870053109600
2017-08-041801.001828.001796.001826.002790050589200
2017-08-031857.001857.001810.001821.003470063310600
2017-08-021835.001867.001831.001857.002860052848200
2017-08-011857.001857.001802.001821.004840088072300
2017-07-311881.001881.001838.001861.0058800109279100
2017-07-281913.001920.001877.001885.0081900155299100
2017-07-271906.001948.001901.001906.0068700132300700
2017-07-261920.001946.001896.001906.0064600124009400
2017-07-251915.001927.001901.001911.004520086669600
2017-07-241901.001911.001888.001911.003340063537500
2017-07-211891.001929.001875.001911.0068000129813500
2017-07-201878.001929.001862.001904.00105300200409200
2017-07-191869.001876.001835.001862.0058600109028100
2017-07-181864.001878.001834.001850.0082400152531000
2017-07-141857.001885.001842.001870.0089800167426200
2017-07-131847.001898.001828.001834.00124700232403200
2017-07-121806.001846.001806.001828.0068900125922000
2017-07-111780.001841.001780.001806.00104400189057800
2017-07-101789.001805.001750.001781.0099900177878200
2017-07-071708.001795.001698.001772.00153700271249300
2017-07-061748.001762.001697.001726.00125700217266500
2017-07-051654.001689.001654.001683.004060067942400
2017-07-041704.001708.001660.001661.0071500119794700
2017-07-031686.001713.001685.001695.002730046343000
2017-06-301673.001698.001672.001685.004770080162600
2017-06-291691.001712.001689.001698.002890049022800
2017-06-281718.001718.001691.001692.003030051528100
2017-06-271697.001726.001685.001720.0060800104252700
2017-06-261675.001704.001672.001678.001980033367200
2017-06-231738.001738.001673.001687.005820098966600
2017-06-221711.001747.001662.001724.00109300185877400
2017-06-211750.001757.001698.001715.0089700155017300
2017-06-201737.001769.001732.001754.0070600123611000
2017-06-191766.001778.001730.001732.0099800174774200
2017-06-161755.001803.001730.001753.00210000369844000
2017-06-151913.001944.001757.001771.0010186001864494100
2017-06-141953.001953.001909.001953.006956001355760600
2017-06-131541.001560.001527.001553.002660041201200
2017-06-121560.001560.001527.001528.001180018147000
2017-06-091528.001558.001520.001557.002920045071700
2017-06-081551.001551.001528.001528.001470022592800
2017-06-071535.001554.001533.001545.002360036467500
2017-06-061548.001548.001528.001544.003450053122900
2017-06-051551.001551.001526.001533.002070031853000
2017-06-021528.001564.001528.001551.003680057102500
2017-06-011486.001528.001486.001524.001840027802400
2017-05-311513.001513.001491.001501.001710025698700
2017-05-301508.001513.001499.001510.00690010397300
2017-05-291496.001518.001491.001508.001090016432200
2017-05-261536.001536.001505.001509.00820012453600
2017-05-251549.001549.001527.001532.001350020747300
2017-05-241554.001554.001522.001549.001750027025900
2017-05-231550.001550.001536.001541.001370021116500
2017-05-221527.001558.001509.001547.004110063384100
2017-05-191549.001549.001509.001527.001420021620100
2017-05-181511.001529.001500.001521.003770057157400
2017-05-171549.001568.001521.001556.004160064298800
2017-05-161555.001574.001537.001570.0078700122509000
2017-05-151520.001576.001511.001562.00191500295211100
2017-05-121430.001431.001399.001401.003230045619200
2017-05-111450.001450.001418.001430.001620023240100
2017-05-101419.001447.001417.001446.003750053566700
2017-05-091402.001420.001401.001413.001960027704200
2017-05-081436.001436.001410.001414.002470035045700
2017-05-021373.001411.001370.001392.002580035896600
2017-05-011356.001372.001342.001370.001080014716400
2017-04-281375.001378.001354.001357.001280017477500
2017-04-271359.001368.001352.001360.001790024355100
2017-04-261344.001362.001332.001355.00800010818900
2017-04-251326.001339.001319.001331.002050027233800
2017-04-241332.001332.001314.001318.001430018897600
2017-04-211326.001328.001305.001318.001070014086600
2017-04-201301.001324.001299.001304.001680021980900
2017-04-191294.001309.001281.001302.00960012488500
2017-04-181300.001340.001289.001294.001660021583600
2017-04-171271.001285.001262.001282.001500019101300
2017-04-141279.001299.001275.001290.00840010824800
2017-04-131314.001314.001282.001292.002660034304400
2017-04-121335.001335.001305.001320.002550033539600
2017-04-111328.001361.001321.001351.002810037750600
2017-04-101324.001354.001323.001346.001190015968100
2017-04-071327.001341.001319.001320.002140028395200
2017-04-061349.001349.001305.001325.003590047566500
2017-04-051361.001389.001345.001353.004800065201000
2017-04-041422.001430.001338.001347.004920067270300
2017-04-031416.001426.001405.001420.002240031740600
2017-03-311435.001447.001416.001416.002540036333100
2017-03-301425.001450.001425.001438.002100030301900
2017-03-291456.001458.001435.001438.003100044643800
2017-03-281429.001459.001424.001459.002570037188300
2017-03-271423.001436.001415.001419.001760025027600
2017-03-241431.001438.001412.001430.003600051284800
2017-03-231422.001448.001421.001443.001650023650100
2017-03-221467.001467.001422.001423.003560051295400
2017-03-211484.001500.001474.001481.003310049003500
2017-03-171487.001490.001476.001483.002250033302800
2017-03-161510.001515.001473.001493.006640099191800
2017-03-151570.001570.001521.001528.004050062401000
2017-03-141570.001578.001554.001574.004920077210800
2017-03-131505.001570.001505.001552.0071200109841700
2017-03-101514.001524.001493.001500.002420036504900
2017-03-091472.001506.001472.001497.002260033704300
2017-03-081484.001493.001467.001469.002520037302400
2017-03-071491.001504.001484.001484.001310019528400
2017-03-061509.001513.001483.001487.002660039733500
2017-03-031516.001524.001505.001506.002070031305300
2017-03-021543.001550.001516.001519.002550039277000
2017-03-011539.001539.001529.001534.00780011970600
2017-02-281526.001539.001522.001531.003330050972300
2017-02-271523.001529.001519.001522.002170033070300
2017-02-241510.001519.001505.001517.002640040010100
2017-02-231497.001515.001497.001513.002990045066000
2017-02-221500.001504.001497.001501.001790026867200
2017-02-211489.001500.001489.001496.00960014364500
2017-02-201502.001503.001489.001496.0064009573200
2017-02-171500.001500.001485.001498.00920013775400
2017-02-161500.001503.001486.001500.002700040441600
2017-02-151492.001500.001488.001497.002650039645200
2017-02-141480.001493.001480.001486.003260048455000
2017-02-131414.001488.001414.001486.005260076989800
2017-02-101442.001442.001401.001407.002840040281000
2017-02-091423.001429.001392.001395.001930027041000
2017-02-081382.001428.001382.001422.001590022389200
2017-02-071368.001381.001362.001369.002030027805700
2017-02-061363.001376.001357.001368.00890012179300
2017-02-031380.001398.001371.001371.00890012289200
2017-02-021399.001408.001377.001377.001380019184500
2017-02-011410.001410.001392.001398.002200030837500
2017-01-311453.001461.001427.001427.002350033824900
2017-01-301484.001489.001478.001481.001040015425700
2017-01-271460.001484.001458.001482.005210076919100
2017-01-261461.001469.001460.001467.002350034430200
2017-01-251469.001469.001451.001459.001350019719100
2017-01-241431.001455.001430.001453.002100030396700
2017-01-231452.001452.001431.001431.001410020312500
2017-01-201426.001456.001411.001451.001850026704600
2017-01-191423.001474.001417.001438.001440020642000
2017-01-181385.001408.001381.001406.001760024590600
2017-01-171405.001405.001380.001386.001800025088500
2017-01-161431.001431.001403.001416.002020028526200
2017-01-131440.001446.001425.001440.002250032346400
2017-01-121459.001461.001438.001446.002820040856100
2017-01-111470.001474.001439.001448.003950057726100
2017-01-101466.001469.001437.001469.002580037654800
2017-01-061458.001469.001452.001469.002000029254500
2017-01-051450.001467.001446.001455.002000029127800
2017-01-041436.001470.001425.001470.002570037367800
2016-12-301400.001428.001400.001428.002280032205600
2016-12-291399.001415.001398.001410.002160030414600
2016-12-281399.001414.001355.001407.002030028364700
2016-12-271394.001414.001393.001399.001610022572700
2016-12-261420.001463.001391.001395.002320032762900
2016-12-221390.001413.001371.001405.002550035540400
2016-12-211420.001420.001392.001405.002280032001600
2016-12-201401.001429.001401.001424.001950027619000
2016-12-191402.001415.001392.001402.001550021736100
2016-12-161433.001440.001400.001425.001450020591000
2016-12-151429.001450.001405.001429.002290032714800
2016-12-141405.001435.001405.001431.002190031184700
2016-12-131439.001449.001402.001414.003090044042900
2016-12-121452.001454.001390.001432.003810054389200
2016-12-091469.001469.001435.001463.003940057495600

   ※ 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