[7014 大証1部] 名村造 日足 時系列データ

[7014 大証1部] 名村造 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12899.00906.00885.00903.00343000307357000
2013-07-11869.00900.00867.00881.00309800272595500
2013-07-10890.00904.00876.00886.00260000230939600
2013-07-09880.00893.00872.00885.00231100204009900
2013-07-08905.00931.00857.00864.00555600499345900
2013-07-05875.00883.00862.00883.00276700241661600
2013-07-04865.00876.00851.00862.00375800324357600
2013-07-03848.00876.00836.00875.00504500431208500
2013-07-02838.00838.00800.00835.00375100308532800
2013-07-01805.00828.00780.00812.00617600498991300
2013-06-28741.00775.00730.00775.00404200303645400
2013-06-27686.00736.00654.00728.00418000294956200
2013-06-26746.00746.00675.00686.00437400306496200
2013-06-25751.00753.00698.00724.00482400346823000
2013-06-24793.00793.00750.00768.00313100241219700
2013-06-21755.00783.00732.00769.00483600364219400
2013-06-20794.00808.00783.00794.00244000194120800
2013-06-19809.00810.00774.00785.00294600232939000
2013-06-18800.00813.00770.00784.00457800361396600
2013-06-17780.00819.00769.00809.00323100257149800
2013-06-14825.00833.00795.00802.00428800348615200
2013-06-13880.00885.00787.00795.00735200603671600
2013-06-12873.00914.00866.00901.00276400246028700
2013-06-11868.00914.00866.00902.00400300358063700
2013-06-10862.00922.00843.00851.00442900390571200
2013-06-07765.00838.00755.00800.00557400435556800
2013-06-06894.00920.00808.00808.00577400500658600
2013-06-05971.00995.00928.00939.00237100227645000
2013-06-04952.00990.00909.00990.00344000326391200
2013-06-03955.00984.00949.00965.00182600175962700
2013-05-31997.001032.00963.00967.00354000350230900
2013-05-301000.001016.00972.00985.00352200348339100
2013-05-291030.001046.00988.001046.00342900349295900
2013-05-28962.001023.00962.00996.00341400338470700
2013-05-27973.001000.00965.00973.00292200286811500
2013-05-241050.001070.00963.001017.00827400850951400
2013-05-231010.001066.00928.00978.0012838001273755800
2013-05-221120.001127.001047.001047.00720200784634300
2013-05-211150.001200.001119.001151.00770900888416700
2013-05-201065.001173.001038.001173.0011553001278688300
2013-05-171000.001032.00962.001008.0010113001012595000
2013-05-16900.00996.00851.00985.0018981001769782400
2013-05-15902.00940.00833.00869.0017307001541165900
2013-05-14870.00870.00866.00870.0018875001642116700
2013-05-13720.00720.00720.00720.006130044136000
2013-05-10610.00620.00605.00620.00401900246269900
2013-05-09595.00605.00585.00599.00364200217218200
2013-05-08560.00593.00558.00584.00299700172132200
2013-05-07549.00558.00545.00554.00209800115641800
2013-05-02529.00542.00529.00540.008100043498800
2013-05-01517.00536.00517.00530.0011290059653400
2013-04-30525.00530.00517.00527.00266000138653500
2013-04-26534.00542.00524.00526.00211400112744300
2013-04-25536.00539.00529.00533.00227200121461600
2013-04-24540.00545.00531.00534.00186900100627000
2013-04-23544.00546.00533.00539.00195100105516500
2013-04-22555.00574.00530.00540.00906700503319100
2013-04-19543.00547.00536.00539.005990032395300
2013-04-18534.00560.00528.00547.0014080076947600
2013-04-17528.00534.00518.00534.006290033342900
2013-04-16520.00524.00494.00519.0018560094432200
2013-04-15526.00549.00526.00528.0012340066229700
2013-04-12538.00538.00522.00526.0011840062993400
2013-04-11550.00554.00540.00543.0010280056400100
2013-04-10544.00552.00537.00545.008500046414500
2013-04-09555.00557.00535.00539.00208600113769200
2013-04-08539.00549.00524.00545.0018320098863100
2013-04-05525.00544.00510.00522.00342600181055800
2013-04-04488.00522.00472.00516.0013280065706400
2013-04-03497.00498.00480.00488.0014300069938000
2013-04-02455.00506.00455.00495.00304900144924100
2013-04-01520.00527.00495.00495.0018980097097800
2013-03-29537.00545.00530.00536.0013430072084400
2013-03-28540.00549.00526.00544.00200600107852000
2013-03-27548.00553.00542.00550.00246400135187200
2013-03-26570.00575.00553.00562.00241300135988100
2013-03-25584.00594.00576.00581.0014980087373500
2013-03-22605.00605.00584.00587.0015470091700500
2013-03-21608.00609.00589.00605.00238600143037600
2013-03-19616.00620.00586.00596.00306600184017800
2013-03-18610.00617.00595.00613.00321200195534500
2013-03-15600.00635.00586.00635.00777200475434300
2013-03-14587.00605.00582.00605.00304700180883200
2013-03-13580.00592.00568.00580.00248500143995700
2013-03-12599.00602.00586.00588.00245000145445200
2013-03-11629.00629.00581.00599.00346900209858200
2013-03-08595.00612.00592.00602.00220700132908900
2013-03-07596.00606.00580.00598.00257300152270900
2013-03-06567.00607.00561.00599.00536100312585300
2013-03-05611.00616.00565.00567.00447600263108400
2013-03-04620.00631.00606.00612.00272300168266000
2013-03-01625.00637.00607.00619.00351800218777600
2013-02-28630.00645.00612.00625.00359400224874400
2013-02-27656.00664.00602.00617.00709700447676700
2013-02-26593.00651.00593.00643.001069500672792800
2013-02-25600.00635.00593.00622.00742900457332700
2013-02-22565.00587.00563.00587.00295600168818800
2013-02-21574.00588.00563.00576.00258200149007900
2013-02-20582.00600.00560.00574.00603400352712800
2013-02-19522.00576.00521.00565.00778900433094600
2013-02-18529.00539.00518.00524.00503000265168200
2013-02-15513.00520.00487.00505.00574100287925400
2013-02-14499.00533.00499.00521.00506500258147300
2013-02-13525.00535.00505.00505.00605100313120100
2013-02-12517.00560.00515.00545.00843900452926200
2013-02-08520.00522.00490.00510.00634100321944400
2013-02-07487.00533.00471.00512.0029352001463665500
2013-02-06471.00471.00471.00471.00391800184537800
2013-02-05392.00404.00389.00391.0020680081697100
2013-02-04388.00404.00375.00401.00478300187766000
2013-02-01386.00389.00362.00374.00282500105936500
2013-01-31388.00388.00373.00384.0015460058776700
2013-01-30388.00391.00384.00389.0015920061747700
2013-01-29367.00394.00366.00387.00322100123521000
2013-01-28360.00369.00358.00366.0017100061890900
2013-01-25355.00360.00351.00358.0018670066578000
2013-01-24341.00356.00339.00347.0019900069275300
2013-01-23352.00352.00337.00342.0017270059867500
2013-01-22340.00360.00334.00352.00587200204026200
2013-01-21324.00328.00319.00328.0015120048979000
2013-01-18320.00324.00310.00324.0016500052881100
2013-01-17319.00324.00302.00319.0018820058843000
2013-01-16322.00324.00308.00316.0019730062310300
2013-01-15316.00326.00315.00323.0024300077576800
2013-01-11317.00317.00308.00311.0010140031785800
2013-01-10316.00316.00308.00313.0012510039178700
2013-01-09312.00315.00294.00313.0021370065213000
2013-01-08319.00319.00312.00314.0014040044187400
2013-01-07321.00322.00310.00314.0027750087858100
2013-01-04293.00313.00289.00305.0028050083877400
2012-12-28285.00286.00277.00282.0018090051108700
2012-12-27272.00287.00272.00277.0021300059426100
2012-12-26267.00274.00258.00273.0015780041848300
2012-12-25270.00270.00264.00267.0014020037357900
2012-12-21260.00274.00255.00274.0020310053486200
2012-12-20252.00254.00250.00254.0011390028747500
2012-12-19248.00250.00245.00250.0023730058634700
2012-12-18246.00249.00246.00247.007240017889400
2012-12-17246.00248.00244.00245.0011090027266200
2012-12-14253.00253.00245.00248.0010420025909200
2012-12-13253.00256.00253.00254.007600019323000
2012-12-12244.00251.00244.00251.0013450033255500
2012-12-11245.00247.00244.00244.00314007703700
2012-12-10249.00249.00244.00245.008360020635300
2012-12-07244.00247.00244.00245.006250015325900
2012-12-06245.00248.00242.00246.007040017219500
2012-12-05241.00246.00240.00245.004220010254900
2012-12-04246.00247.00242.00243.00269006583600
2012-12-03243.00247.00242.00247.00400009765300
2012-11-30247.00247.00242.00245.0010100024815200
2012-11-29244.00247.00242.00246.004530011106000
2012-11-28240.00248.00238.00245.009750023854700
2012-11-27236.00242.00234.00241.005300012663700
2012-11-26234.00239.00234.00237.009910023407600
2012-11-22231.00234.00230.00234.0011370026323500
2012-11-21230.00232.00226.00227.007420017000400
2012-11-20233.00233.00228.00231.008410019429200
2012-11-19230.00232.00229.00231.008610019838800
2012-11-16225.00229.00224.00228.004580010373700
2012-11-15220.00225.00220.00224.005800012935400
2012-11-14220.00223.00220.00222.006550014500500
2012-11-13222.00223.00218.00221.006110013449300
2012-11-12223.00225.00217.00221.009930021950200
2012-11-09225.00228.00221.00221.0010430023353800
2012-11-08228.00230.00225.00229.00345007869400
2012-11-07231.00233.00221.00230.009540021883700
2012-11-06234.00235.00233.00233.00297006962100
2012-11-05235.00238.00235.00235.00283006669400
2012-11-02242.00243.00232.00238.005150012267700
2012-11-01240.00243.00238.00240.00229005490200
2012-10-31239.00245.00236.00238.00375009028700
2012-10-30240.00242.00239.00240.00203004875000
2012-10-29240.00243.00240.00242.00229005535200
2012-10-26238.00240.00237.00240.00328007814000
2012-10-25238.00240.00236.00240.00285006790100
2012-10-24234.00238.00234.00238.00365008601300
2012-10-23236.00237.00235.00237.00170004008900
2012-10-22232.00236.00232.00236.00160003759000
2012-10-19236.00237.00235.00235.00309007283800
2012-10-18235.00237.00235.00236.004900011557500
2012-10-17233.00235.00231.00234.00245005706200
2012-10-16230.00232.00230.00232.00256005901500
2012-10-15233.00233.00230.00230.00126002915100
2012-10-12230.00235.00230.00235.00234005450400
2012-10-11230.00232.00229.00229.00189004354900
2012-10-10233.00235.00228.00231.004650010723500
2012-10-09236.00237.00235.00236.00201004742300
2012-10-05237.00239.00236.00239.0050001184700
2012-10-04231.00238.00231.00238.00241005634300
2012-10-03235.00238.00231.00233.00424009915600
2012-10-02235.00239.00234.00237.00305007220100
2012-10-01241.00242.00235.00235.00259006160600
2012-09-28242.00242.00241.00242.00204004924600
2012-09-27232.00243.00232.00242.007020016833100
2012-09-26237.00237.00233.00235.00298007022200
2012-09-25237.00239.00235.00239.00164003879400
2012-09-24236.00238.00235.00237.00193004545300
2012-09-21235.00240.00234.00236.00350008280600
2012-09-20242.00242.00238.00239.00215005151700
2012-09-19243.00246.00240.00243.004330010518000
2012-09-18246.00246.00239.00240.00303007357700
2012-09-14239.00247.00238.00246.005770013950700
2012-09-13231.00239.00231.00239.009260021766800
2012-09-12232.00233.00230.00231.00412009533100
2012-09-11232.00233.00231.00232.00175004056500
2012-09-10229.00233.00229.00232.00222005132700
2012-09-07228.00231.00227.00229.007960018249000
2012-09-06234.00234.00228.00231.007710017858600
2012-09-05232.00235.00232.00234.006100014236400
2012-09-04236.00236.00235.00235.00198004654800
2012-09-03236.00237.00232.00235.008010018817500
2012-08-31235.00236.00235.00236.00407009579400
2012-08-30235.00237.00235.00235.0090002117400
2012-08-29235.00237.00234.00237.006810015999900
2012-08-28234.00236.00233.00236.005290012407300
2012-08-27237.00237.00234.00234.00349008213700
2012-08-24233.00236.00232.00236.007820018225400
2012-08-23234.00236.00234.00235.004610010812800
2012-08-22237.00238.00233.00236.004860011448900
2012-08-21235.00238.00235.00237.004490010603700
2012-08-20239.00241.00235.00237.007940018951100
2012-08-17239.00239.00235.00237.005040011916000
2012-08-16236.00238.00235.00236.00300007095800
2012-08-15236.00240.00236.00238.00249005920400
2012-08-14236.00242.00235.00240.006580015735400
2012-08-13232.00242.00231.00234.006680015782900
2012-08-10230.00232.00228.00230.007460017135500
2012-08-09235.00239.00230.00233.00348008109900
2012-08-08240.00240.00233.00235.004880011612600
2012-08-07235.00240.00225.00238.009670022680300
2012-08-06240.00242.00237.00241.00223005344300
2012-08-03238.00242.00236.00240.004580010937800
2012-08-02244.00245.00239.00243.00273006609000
2012-08-01243.00245.00241.00244.00401009788300
2012-07-31242.00245.00241.00242.00287006983600
2012-07-30244.00244.00240.00242.00191004626100
2012-07-27245.00245.00237.00239.008070019373600
2012-07-26249.00249.00244.00245.005440013413200
2012-07-25244.00244.00237.00242.00398009584600
2012-07-24235.00236.00232.00236.006790015918800
2012-07-23241.00245.00238.00238.004900011807700
2012-07-20250.00251.00248.00249.00359008946700
2012-07-19248.00253.00248.00250.00169004242700
2012-07-18267.00267.00244.00251.0011300028809900
2012-07-17267.00269.00265.00267.00272007259300
2012-07-13267.00274.00265.00267.006020016153600
2012-07-12282.00282.00267.00273.0010190028186300
2012-07-11275.00283.00275.00283.009070025284300
2012-07-10269.00279.00269.00278.008150022394000
2012-07-09270.00271.00266.00269.0010220027546300

   ※ 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