[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 
2017-02-241510.001519.001505.001517.002640040010100
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
2016-12-081479.001479.001410.001469.006430093774000
2016-12-071437.001446.001415.001445.0092700132827500
2016-12-061320.001348.001315.001347.003010040136700
2016-12-051260.001311.001260.001308.003170040864800
2016-12-021265.001272.001246.001268.002810035435900
2016-12-011277.001281.001266.001267.002460031337000
2016-11-301275.001276.001259.001267.001470018614900
2016-11-291235.001271.001232.001266.001570019733800
2016-11-281245.001263.001226.001255.003220040048100
2016-11-251205.001241.001205.001236.003850047179700
2016-11-241195.001207.001195.001203.001370016457000
2016-11-221194.001198.001188.001192.001140013598200
2016-11-211175.001196.001175.001194.001400016622900
2016-11-181178.001178.001170.001174.001080012680700
2016-11-171157.001167.001153.001167.0069008022500
2016-11-161156.001170.001156.001166.0068007924200
2016-11-151160.001163.001128.001156.001230014157100
2016-11-141140.001170.001121.001163.003020034620400
2016-11-111085.001104.001085.001097.0065007115800
2016-11-101074.001091.001068.001088.001360014715400
2016-11-091119.001119.001032.001032.002540027273000
2016-11-081114.001116.001102.001116.004600051222200
2016-11-071068.001094.001068.001090.001280013903600
2016-11-041080.001081.001065.001068.001280013715600
2016-11-021122.001133.001092.001096.002090023203300
2016-11-011116.001124.001103.001123.0067007493100
2016-10-311116.001119.001105.001115.0084009357400
2016-10-281122.001125.001101.001111.002530028191000
2016-10-271114.001115.001108.001112.0066007338300
2016-10-261099.001109.001092.001108.001040011468300
2016-10-251082.001107.001082.001094.002660029005900
2016-10-241098.001109.001098.001103.0081008948400
2016-10-211118.001119.001098.001102.001050011666800
2016-10-201088.001109.001088.001108.0050005505300
2016-10-191103.001110.001085.001089.0047005156400
2016-10-181092.001108.001092.001105.0070007722400
2016-10-171070.001090.001070.001080.0063006797000
2016-10-141085.001085.001070.001079.001010010885900
2016-10-131125.001129.001087.001090.002170023915000
2016-10-121130.001142.001128.001128.001510017117900
2016-10-111140.001150.001140.001142.001110012683500
2016-10-071140.001150.001129.001142.001090012433000
2016-10-061138.001150.001138.001147.001570017988900
2016-10-051129.001138.001122.001134.001200013573700
2016-10-041107.001132.001107.001130.001240013974500
2016-10-031100.001116.001100.001102.00940010399000
2016-09-301090.001097.001080.001095.001450015795600
2016-09-291090.001111.001089.001108.001840020284100
2016-09-281105.001106.001080.001090.001240013526900
2016-09-27221.00222.00218.00221.0012100026607000
2016-09-26223.00227.00223.00225.007000015705000
2016-09-23226.00228.00224.00227.006100013827000
2016-09-21227.00228.00226.00228.006000013632000
2016-09-20224.00226.00223.00225.00250005612000
2016-09-16222.00225.00221.00225.005000011162000
2016-09-15224.00226.00222.00223.006000013383000
2016-09-14226.00228.00224.00224.008800019854000
2016-09-13230.00230.00228.00228.009300021250000
2016-09-12231.00232.00228.00230.008600019778000
2016-09-09234.00237.00234.00234.0010800025350000
2016-09-08236.00237.00233.00236.006700015778000
2016-09-07235.00237.00234.00235.0011100026188000
2016-09-06235.00235.00234.00235.00330007742000
2016-09-05235.00235.00233.00233.00360008420000
2016-09-02232.00234.00232.00233.00400009310000
2016-09-01235.00235.00231.00233.0012700029676000
2016-08-31242.00244.00232.00233.0021200049782000
2016-08-30237.00240.00236.00240.005600013365000
2016-08-29238.00238.00234.00236.00410009668000
2016-08-26236.00236.00231.00231.005000011656000
2016-08-25237.00237.00234.00236.00360008467000
2016-08-24239.00239.00235.00237.00320007567000
2016-08-23241.00241.00236.00238.005300012629000
2016-08-22240.00242.00237.00239.009700023199000
2016-08-19243.00244.00239.00239.008800021219000
2016-08-18240.00245.00238.00242.008100019552000
2016-08-17245.00248.00241.00241.0016700040576000
2016-08-16257.00257.00248.00249.0010100025362000
2016-08-15254.00257.00254.00257.005700014607000
2016-08-12267.00273.00256.00256.0037000097203000
2016-08-10256.00280.00255.00275.00707000193431000
2016-08-09250.00250.00245.00249.00310007693000
2016-08-08243.00250.00243.00250.006100015105000
2016-08-05244.00244.00242.00244.00140003406000
2016-08-04246.00247.00241.00244.007300017781000
2016-08-03249.00250.00243.00243.0011000027073000
2016-08-02264.00264.00253.00254.0010400026835000
2016-08-01270.00270.00263.00266.005600014898000
2016-07-29268.00270.00263.00270.006500017312000
2016-07-28271.00271.00265.00266.007800020920000
2016-07-27271.00271.00265.00270.006200016726000
2016-07-26273.00273.00268.00268.005300014331000
2016-07-25277.00277.00272.00274.006700018418000
2016-07-22276.00276.00270.00273.005500015017000
2016-07-21279.00279.00272.00276.0010900030038000
2016-07-20272.00279.00270.00279.0014000038576000
2016-07-19271.00273.00267.00271.0011000029708000
2016-07-15263.00264.00261.00263.006200016272000
2016-07-14267.00268.00259.00262.0013700036083000
2016-07-13262.00269.00262.00265.0014200037725000
2016-07-12262.00266.00260.00263.008100021305000
2016-07-11255.00260.00252.00257.0012500031951000
2016-07-08260.00263.00254.00255.007800020164000
2016-07-07266.00266.00257.00263.007500019694000
2016-07-06268.00268.00258.00266.006500017108000
2016-07-05273.00275.00270.00272.0012700034634000
2016-07-04261.00275.00261.00273.0011800031874000
2016-07-01261.00262.00256.00262.00350009086000
2016-06-30268.00268.00261.00262.007700020417000
2016-06-29257.00261.00252.00260.007000018014000
2016-06-28245.00254.00230.00252.0016600040321000
2016-06-27253.00260.00245.00245.0015000037545000
2016-06-24282.00284.00241.00249.0024800064648000
2016-06-23277.00282.00270.00282.0011600032138000
2016-06-22276.00278.00272.00278.0010000027507000
2016-06-21275.00278.00269.00276.006800018610000
2016-06-20264.00283.00262.00275.0012900035356000
2016-06-17260.00264.00260.00262.009700025402000
2016-06-16264.00264.00247.00259.0028500072287000
2016-06-15257.00267.00255.00263.0015900041694000
2016-06-14264.00266.00254.00257.0011100028740000
2016-06-13275.00275.00264.00266.0017000045816000
2016-06-10288.00288.00280.00283.0014000039824000
2016-06-09284.00288.00283.00286.0014300040731000
2016-06-08282.00286.00279.00284.0024800070152000
2016-06-07283.00283.00276.00277.0015400043052000
2016-06-06271.00281.00271.00281.0016300044993000
2016-06-03271.00274.00269.00274.0017500047625000
2016-06-02271.00271.00266.00266.005500014784000
2016-06-01274.00276.00268.00271.0019500053236000
2016-05-31265.00275.00265.00275.0014900040278000
2016-05-30258.00263.00256.00263.0010200026521000
2016-05-27255.00258.00254.00258.007400018952000
2016-05-26255.00255.00253.00254.004000010151000
2016-05-25255.00255.00253.00253.00290007359000
2016-05-24253.00255.00252.00253.00380009602000
2016-05-23254.00255.00249.00255.006100015472000
2016-05-20256.00256.00253.00254.005500014003000
2016-05-19256.00257.00255.00257.00240006141000
2016-05-18256.00258.00254.00257.008400021514000
2016-05-17260.00260.00255.00258.009500024457000
2016-05-16251.00260.00247.00259.0030800078127000
2016-05-13244.00244.00236.00244.007500018108000
2016-05-12241.00243.00238.00243.00250006023000
2016-05-11243.00243.00237.00241.005300012769000
2016-05-10234.00241.00234.00240.005700013581000
2016-05-09240.00240.00234.00234.00180004249000
2016-05-06235.00235.00223.00234.005400012438000
2016-05-02233.00238.00233.00234.00420009890000
2016-04-28249.00250.00240.00243.0010300025253000
2016-04-27249.00250.00245.00248.008900022068000
2016-04-26249.00249.00244.00249.004700011597000
2016-04-25249.00250.00246.00249.0012000029784000
2016-04-22243.00247.00240.00247.007800019012000
2016-04-21244.00244.00241.00241.004800011610000
2016-04-20245.00245.00240.00242.005000012127000
2016-04-19246.00248.00240.00245.008200019903000
2016-04-18247.00249.00241.00242.00390009543000
2016-04-15248.00248.00244.00247.004400010852000
2016-04-14246.00250.00245.00248.009200022752000
2016-04-13243.00245.00241.00243.00330008017000
2016-04-12233.00243.00230.00240.007700018304000
2016-04-11229.00230.00225.00229.00380008647000
2016-04-08220.00227.00219.00226.005000011211000
2016-04-07218.00227.00218.00222.004600010192000
2016-04-06220.00221.00217.00220.00340007450000
2016-04-05232.00232.00218.00220.007300016300000
2016-04-04230.00235.00228.00232.006700015482000
2016-04-01246.00247.00227.00228.0018700044065000
2016-03-31245.00250.00245.00246.009100022491000
2016-03-30246.00246.00239.00243.009500023073000
2016-03-29248.00248.00243.00245.00310007584000
2016-03-28247.00247.00243.00246.009600023614000
2016-03-25244.00245.00240.00244.006300015343000
2016-03-24245.00247.00242.00243.0011500028099000
2016-03-23235.00246.00235.00243.0015300036965000
2016-03-22229.00234.00228.00234.004700010887000
2016-03-18235.00235.00213.00225.007400016768000
2016-03-17240.00241.00233.00233.004900011576000
2016-03-16239.00239.00235.00237.00350008302000
2016-03-15238.00241.00236.00237.004700011211000
2016-03-14233.00238.00231.00238.007200016940000
2016-03-11225.00230.00225.00230.006800015443000
2016-03-10225.00230.00225.00228.004800010918000
2016-03-09228.00228.00222.00225.005000011224000
2016-03-08231.00231.00225.00230.006200014150000
2016-03-07234.00234.00230.00233.005200012070000
2016-03-04224.00234.00222.00232.0011400026023000
2016-03-03217.00222.00217.00222.006600014496000
2016-03-02214.00217.00213.00216.008200017678000
2016-03-01215.00216.00208.00213.006600014048000
2016-02-29214.00218.00210.00215.009300020020000
2016-02-26207.00212.00207.00211.0011300023704000
2016-02-25205.00206.00199.00206.008500017233000
2016-02-24203.00203.00199.00200.00360007236000
2016-02-23203.00205.00201.00203.00310006288000
2016-02-22198.00206.00198.00203.005100010309000
2016-02-19202.00204.00198.00200.00330006617000

   ※ 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