[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 
2017-08-221812.001812.001780.001806.001370024710400
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
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

   ※ 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