[7007 東証1部] 佐世保重工業 日足 時系列データ

[7007 東証1部] 佐世保重工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-09-25147.00151.00147.00148.003648000543983000
2014-09-24146.00150.00146.00147.001951000287474000
2014-09-22144.00150.00144.00149.002304000339542000
2014-09-19138.00146.00138.00143.004467000637930000
2014-09-18137.00142.00137.00138.001511000210093000
2014-09-17139.00139.00136.00137.0070100096490000
2014-09-16138.00142.00138.00140.001811000252835000
2014-09-12143.00147.00139.00140.002776000394204000
2014-09-11143.00148.00143.00144.002458000355886000
2014-09-10139.00141.00136.00140.001040000144461000
2014-09-09138.00144.00138.00142.004259000601427000
2014-09-08137.00139.00135.00136.001674000228809000
2014-09-05133.00143.00133.00140.006008000833926000
2014-09-04133.00134.00129.00132.001856000245284000
2014-09-03125.00133.00125.00133.003889000508675000
2014-09-02122.00124.00121.00124.0069800085461000
2014-09-01121.00125.00121.00122.001099000134986000
2014-08-29123.00123.00121.00122.0038600047159000
2014-08-28126.00126.00123.00125.0077400096347000
2014-08-27124.00128.00124.00127.001747000219702000
2014-08-26124.00124.00122.00122.0052500064455000
2014-08-25118.00123.00118.00122.001210000147445000
2014-08-22121.00121.00118.00118.0046500055268000
2014-08-21120.00121.00119.00121.001094000131514000
2014-08-20122.00122.00120.00120.0077200093446000
2014-08-19120.00122.00119.00122.0067100081086000
2014-08-18118.00121.00117.00121.0068800082180000
2014-08-15120.00120.00117.00118.0062200073492000
2014-08-14122.00122.00119.00120.001288000155428000
2014-08-13115.00121.00114.00120.001788000210940000
2014-08-12114.00116.00113.00113.0062700071623000
2014-08-11114.00115.00113.00114.0055300063021000
2014-08-08114.00114.00110.00112.001094000122540000
2014-08-07112.00116.00110.00115.001402000157685000
2014-08-06114.00115.00111.00112.0066500075248000
2014-08-05114.00116.00113.00114.0082700094555000
2014-08-04115.00115.00112.00113.0050100056788000
2014-08-01117.00117.00114.00115.001714000198390000
2014-07-31118.00120.00118.00120.001229000146482000
2014-07-30120.00121.00118.00118.0080200095316000
2014-07-29121.00121.00119.00120.0069900084063000
2014-07-28121.00122.00119.00120.0076200091470000
2014-07-25118.00121.00117.00121.0068600081769000
2014-07-24121.00121.00117.00118.00960000114204000
2014-07-23120.00122.00119.00120.001133000136556000
2014-07-22117.00120.00117.00119.001368000162577000
2014-07-18115.00116.00114.00116.001022000117654000
2014-07-17115.00118.00115.00116.002633000306802000
2014-07-16114.00116.00114.00114.001243000142158000
2014-07-15113.00115.00113.00114.001081000123503000
2014-07-14112.00113.00110.00111.001381000153011000
2014-07-11113.00114.00111.00112.00967000108981000
2014-07-10116.00119.00114.00116.001860000216668000
2014-07-09116.00117.00114.00115.001722000199069000
2014-07-08120.00120.00117.00118.001053000125068000
2014-07-07122.00122.00120.00121.0062400075771000
2014-07-04125.00125.00121.00122.00874000107195000
2014-07-03123.00124.00121.00123.001826000223612000
2014-07-02128.00129.00124.00124.001784000225411000
2014-07-01128.00129.00126.00128.002013000256464000
2014-06-30120.00129.00120.00129.004025000502961000
2014-06-27116.00121.00115.00120.003355000396651000
2014-06-26115.00116.00114.00116.00952000109212000
2014-06-25113.00116.00113.00114.003200000367019000
2014-06-24111.00113.00110.00113.001184000131955000
2014-06-23109.00111.00108.00110.001143000125425000
2014-06-20109.00110.00108.00108.0044300048272000
2014-06-19110.00110.00108.00108.00951000103541000
2014-06-18108.00110.00108.00110.0056100061076000
2014-06-17109.00110.00108.00109.0045500049502000
2014-06-16109.00111.00109.00110.0081200089287000
2014-06-13106.00110.00106.00109.001380000149552000
2014-06-12108.00108.00106.00107.0072300077865000
2014-06-11109.00109.00107.00108.0082900089265000
2014-06-10111.00112.00108.00110.001320000145261000
2014-06-09109.00111.00108.00111.002606000286142000
2014-06-06106.00108.00105.00107.001868000199299000
2014-06-05107.00107.00104.00105.001110000117558000
2014-06-04105.00108.00105.00106.001474000156968000
2014-06-03105.00107.00104.00105.001534000162290000
2014-06-02102.00104.00101.00103.002380000244914000
2014-05-30102.00103.00100.00101.002007000203382000
2014-05-29104.00104.00102.00102.003091000318418000
2014-05-28104.00106.00103.00105.003343000350449000
2014-05-27111.00111.00104.00104.006415000685955000
2014-05-26115.00116.00111.00111.0089420001009234000
2014-05-23104.00104.00103.00104.0063100065214000
2014-05-22102.00104.00101.00103.0095900098706000
2014-05-2199.00101.0098.00101.001152000114903000
2014-05-2098.00103.0097.00101.001254000125404000
2014-05-19103.00103.0097.0098.001630000162508000
2014-05-16103.00103.00101.00101.0082000083586000
2014-05-15102.00104.00102.00104.0083600085996000
2014-05-14104.00104.00102.00103.0088300091174000
2014-05-13104.00106.00104.00104.001275000133221000
2014-05-12104.00106.00102.00104.002447000254366000
2014-05-09103.00104.00101.00104.002298000236382000
2014-05-08109.00109.00102.00104.004466000470122000
2014-05-07114.00114.00108.00108.003585000395481000
2014-05-02115.00117.00115.00116.001022000118534000
2014-05-01114.00115.00112.00114.002024000229963000
2014-04-30116.00116.00114.00114.001351000155458000
2014-04-28117.00117.00114.00114.001101000126768000
2014-04-25118.00120.00118.00119.00943000112243000
2014-04-24121.00122.00119.00119.001989000239341000
2014-04-23121.00122.00118.00121.002026000243558000
2014-04-22123.00123.00120.00120.001689000204994000
2014-04-21127.00127.00122.00124.002468000306464000
2014-04-18128.00128.00125.00127.001830000232312000
2014-04-17130.00134.00128.00129.002114000275374000
2014-04-16127.00130.00127.00129.001105000142074000
2014-04-15128.00129.00126.00126.001034000131508000
2014-04-14127.00128.00126.00127.001367000173820000
2014-04-11125.00129.00123.00129.001655000209304000
2014-04-10135.00136.00130.00130.003705000493122000
2014-04-09140.00141.00132.00133.004271000579184000
2014-04-08144.00145.00142.00143.001216000174835000
2014-04-07145.00148.00145.00146.001507000220551000
2014-04-04148.00149.00146.00149.00741000109588000
2014-04-03149.00150.00146.00148.001724000255897000
2014-04-02152.00155.00148.00148.001762000267492000
2014-04-01149.00155.00147.00152.002096000315820000
2014-03-31146.00150.00145.00148.002521000373277000
2014-03-28144.00145.00142.00144.00898000129104000
2014-03-27137.00146.00136.00144.001623000228226000
2014-03-26143.00146.00138.00140.001844000262508000
2014-03-25146.00147.00142.00142.001449000208947000
2014-03-24142.00149.00142.00147.002769000405003000
2014-03-20148.00149.00144.00144.002142000313447000
2014-03-19147.00152.00146.00150.001953000291145000
2014-03-18145.00148.00144.00148.001012000148032000
2014-03-17143.00145.00142.00143.001404000201003000
2014-03-14146.00149.00145.00145.002097000306914000
2014-03-13155.00156.00151.00151.00977000150233000
2014-03-12156.00157.00155.00155.001129000176046000
2014-03-11162.00162.00155.00158.002004000318136000
2014-03-10166.00167.00161.00162.002308000377759000
2014-03-07162.00167.00159.00165.004255000691828000
2014-03-06154.00162.00153.00162.005087000808357000
2014-03-05154.00154.00152.00154.00851000130036000
2014-03-04150.00152.00149.00151.001222000183649000
2014-03-03149.00156.00148.00152.005180000786343000
2014-02-28151.00152.00148.00149.001349000201472000
2014-02-27152.00153.00149.00151.002374000358608000
2014-02-26152.00155.00151.00152.002541000388476000
2014-02-25150.00156.00148.00153.006352000966846000
2014-02-24140.00149.00139.00148.005491000797238000
2014-02-21138.00141.00138.00141.001137000158962000
2014-02-20138.00140.00136.00137.00929000127912000
2014-02-19141.00141.00139.00139.0056500079082000
2014-02-18139.00142.00137.00141.001469000205218000
2014-02-17136.00140.00134.00139.001593000219073000
2014-02-14140.00141.00132.00135.001839000251138000
2014-02-13142.00143.00140.00141.001929000273081000
2014-02-12142.00144.00141.00143.002656000377552000
2014-02-10139.00141.00136.00140.002807000389700000
2014-02-07137.00138.00133.00137.001884000255031000
2014-02-06129.00136.00128.00134.002107000276557000
2014-02-05129.00131.00124.00129.002888000370070000
2014-02-04120.00127.00118.00125.004091000499218000
2014-02-03135.00137.00128.00129.003947000525495000
2014-01-31137.00142.00133.00137.0099500001364850000
2014-01-30126.00127.00123.00124.001552000193457000
2014-01-29127.00131.00126.00131.001481000191112000
2014-01-28123.00127.00123.00124.001160000145153000
2014-01-27125.00129.00122.00123.003599000447576000
2014-01-24130.00134.00128.00130.001999000262171000
2014-01-23139.00139.00133.00133.002219000301493000
2014-01-22138.00141.00137.00138.002015000279336000
2014-01-21142.00144.00137.00139.002947000414117000
2014-01-20138.00144.00136.00143.003530000495247000
2014-01-17137.00139.00134.00137.001972000269770000
2014-01-16140.00140.00136.00138.002957000409047000
2014-01-15138.00142.00136.00139.003936000546667000
2014-01-14135.00137.00134.00135.004848000656855000
2014-01-10129.00145.00128.00140.00159880002220420000
2014-01-09129.00131.00124.00127.003891000497492000
2014-01-08125.00134.00125.00131.00106560001375894000
2014-01-07119.00123.00118.00120.003302000398568000
2014-01-06119.00119.00116.00118.001455000171494000
2013-12-30119.00120.00117.00118.001604000189634000
2013-12-27118.00118.00114.00118.001734000202252000
2013-12-26112.00118.00112.00118.002941000338752000
2013-12-25111.00113.00110.00112.002341000259794000
2013-12-24113.00113.00111.00111.001298000145206000
2013-12-20111.00113.00110.00113.001534000171250000
2013-12-19114.00114.00110.00111.001884000211044000
2013-12-18110.00113.00110.00113.001183000131490000
2013-12-17112.00113.00110.00111.002140000237637000
2013-12-16117.00118.00110.00111.005371000615068000
2013-12-13115.00123.00115.00117.00100250001185904000
2013-12-12113.00114.00112.00114.001733000195322000
2013-12-11114.00115.00113.00114.003598000410365000
2013-12-10115.00116.00113.00115.003249000372257000
2013-12-09112.00115.00110.00115.005184000590199000
2013-12-06109.00113.00109.00111.003636000403238000
2013-12-05109.00111.00108.00109.002552000279188000
2013-12-04109.00110.00107.00109.002689000292542000
2013-12-03112.00112.00108.00110.003064000336531000
2013-12-02112.00113.00109.00111.002775000307168000
2013-11-29111.00111.00108.00110.006969000767393000
2013-11-28102.00114.00102.00110.00360280003957197000
2013-11-2798.0099.0098.0098.0042000041278000
2013-11-2699.00100.0098.0098.0053200052401000
2013-11-2599.00100.0098.0099.001089000108030000
2013-11-2299.0099.0098.0098.0033400032930000
2013-11-2198.0099.0097.0099.0083800082377000
2013-11-2099.00100.0097.0099.0068600067340000
2013-11-19100.00100.0099.00100.0032200031989000
2013-11-18101.00101.0099.0099.0053700053585000
2013-11-1599.00101.0098.00100.001059000105058000
2013-11-1499.0099.0097.0098.0065200063860000
2013-11-1398.0099.0097.0098.0037600036812000
2013-11-1297.0098.0096.0098.0038600037551000
2013-11-1198.0098.0096.0096.0034000033019000
2013-11-0896.0097.0096.0097.0042000040467000
2013-11-0798.0098.0096.0096.0033800032685000
2013-11-0696.0097.0096.0097.0047500045713000
2013-11-0598.0098.0095.0096.0075200072762000
2013-11-01102.00102.0096.0098.001993000196235000
2013-10-31103.00104.00102.00102.0037500038531000
2013-10-30105.00106.00103.00103.001158000120891000
2013-10-29105.00106.00104.00104.0078200081976000
2013-10-28107.00107.00104.00105.0055000058230000
2013-10-25106.00107.00103.00105.0082100085985000
2013-10-24102.00106.00101.00106.0089900092701000
2013-10-23106.00108.00103.00103.002200000231696000
2013-10-22103.00107.00103.00106.002887000303293000
2013-10-21100.00102.00100.00102.0051900052259000
2013-10-1899.00101.0098.00100.001090000108927000
2013-10-17101.00101.0098.0098.0057700057650000
2013-10-1699.0099.0098.0099.0031500031078000
2013-10-15100.00101.0099.0099.0065100064972000
2013-10-1199.00101.0098.00100.0065600065292000
2013-10-1099.0099.0097.0098.0057700056723000
2013-10-0994.0098.0093.0098.0085000081162000
2013-10-0892.0095.0091.0095.0087600081690000
2013-10-0794.0095.0090.0093.001360000125845000
2013-10-0497.0097.0093.0093.001974000187436000
2013-10-03100.00100.0099.0099.0068400068192000
2013-10-02102.00103.00100.00100.0060000060912000
2013-10-01102.00104.00101.00101.0074500076068000
2013-09-30103.00104.00101.00101.001045000106906000
2013-09-27105.00105.00104.00104.0084600088334000
2013-09-26101.00105.0099.00105.001256000127528000
2013-09-25107.00108.0099.00101.002880000296162000
2013-09-24104.00106.00102.00105.001033000107332000
2013-09-20102.00105.00100.00104.001899000196275000
2013-09-19101.00102.00101.00102.001258000127328000
2013-09-1899.00100.0096.00100.001620000159775000

   ※ 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