[7222 東証1部] 産車体 日足 時系列データ (2009年)

[7222 東証1部] 産車体 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-30825.00830.00805.00828.00173000141929000
2009-12-29815.00824.00806.00815.00308000249887000
2009-12-28821.00827.00813.00815.00253000207392000
2009-12-25825.00825.00811.00819.00155000127167000
2009-12-24814.00823.00791.00817.00388000315823000
2009-12-22800.00820.00789.00815.00892000716053000
2009-12-21824.00824.00802.00802.00439000354866000
2009-12-18825.00825.00802.00818.00267000217419000
2009-12-17819.00833.00813.00818.00314000257343000
2009-12-16828.00832.00806.00818.00375000306401000
2009-12-15797.00821.00796.00819.00355000288020000
2009-12-14791.00798.00771.00796.00340000268375000
2009-12-11777.00789.00765.00786.00483000375477000
2009-12-10787.00799.00781.00787.00335000264263000
2009-12-09803.00809.00791.00801.00202000161867000
2009-12-08802.00811.00790.00802.00323000258766000
2009-12-07804.00819.00803.00812.00176000142697000
2009-12-04802.00806.00788.00804.00288000230510000
2009-12-03760.00800.00760.00795.00341000268202000
2009-12-02753.00754.00741.00753.00269000201504000
2009-12-01732.00752.00720.00752.00286000210861000
2009-11-30723.00740.00723.00732.00468000341848000
2009-11-27705.00724.00705.00717.00268000192109000
2009-11-26725.00735.00717.00725.00451000327032000
2009-11-25743.00743.00729.00735.00515000378862000
2009-11-24750.00753.00734.00747.00470000349811000
2009-11-20745.00759.00721.00759.00633000469562000
2009-11-19739.00749.00724.00747.00645000476739000
2009-11-18747.00750.00731.00743.00333000246858000
2009-11-17727.00749.00720.00740.00486000356829000
2009-11-16723.00729.00715.00727.00368000265968000
2009-11-13724.00724.00714.00722.00260000187115000
2009-11-12731.00733.00716.00721.00269000194850000
2009-11-11741.00746.00728.00731.00370000271808000
2009-11-10753.00753.00736.00739.00465000345514000
2009-11-09740.00759.00735.00743.00331000247874000
2009-11-06755.00758.00738.00744.00499000372032000
2009-11-05793.00793.00751.00755.00621000475671000
2009-11-04759.00804.00750.00801.00570000443362000
2009-11-02751.00758.00750.00758.00186000140092000
2009-10-30773.00787.00770.00772.00399000309870000
2009-10-29755.00770.00754.00757.00602000458426000
2009-10-28788.00790.00775.00781.00375000293479000
2009-10-27809.00809.00774.00781.00313000245074000
2009-10-26804.00814.00800.00808.00304000245038000
2009-10-23795.00801.00780.00794.00333000264263000
2009-10-22797.00797.00766.00779.00800000622157000
2009-10-21790.00809.00788.00801.00455000363731000
2009-10-20822.00835.00790.00793.00767000611862000
2009-10-19818.00824.00798.00823.00643000521204000
2009-10-16797.00798.00774.00778.00410000321020000
2009-10-15772.00796.00772.00792.00502000395652000
2009-10-14783.00783.00759.00771.00474000365730000
2009-10-13763.00785.00759.00779.00743000575777000
2009-10-09719.00757.00719.00754.00737000545247000
2009-10-08732.00733.00713.00728.00515000372528000
2009-10-07695.00716.00685.00712.00424000298361000
2009-10-06683.00694.00677.00693.00440000301713000
2009-10-05689.00700.00678.00685.00399000273267000
2009-10-02688.00695.00676.00689.00429000293397000
2009-10-01719.00719.00696.00706.00318000224268000
2009-09-30703.00721.00697.00721.00401000284720000
2009-09-29710.00710.00692.00707.00472000331870000
2009-09-28712.00714.00701.00713.00483000341462000
2009-09-25728.00730.00713.00727.00253000182909000
2009-09-24722.00738.00717.00732.00408000296882000
2009-09-18727.00728.00706.00721.00284000203570000
2009-09-17718.00730.00713.00727.00316000228226000
2009-09-16720.00730.00712.00714.00339000244625000
2009-09-15734.00738.00721.00721.00225000163605000
2009-09-14743.00750.00719.00724.00251000182936000
2009-09-11751.00758.00743.00753.00402000301947000
2009-09-10748.00765.00739.00751.00344000258972000
2009-09-09752.00754.00735.00738.00290000215320000
2009-09-08754.00761.00746.00758.00487000367470000
2009-09-07753.00754.00742.00747.00240000179328000
2009-09-04746.00748.00742.00743.00281000209271000
2009-09-03757.00757.00743.00746.00373000278629000
2009-09-02751.00763.00745.00757.00811000611959000
2009-09-01774.00784.00767.00781.00341000265474000
2009-08-31797.00809.00762.00766.00645000500934000
2009-08-28773.00792.00766.00792.00523000410376000
2009-08-27781.00781.00754.00766.00391000298230000
2009-08-26791.00794.00766.00782.00531000414966000
2009-08-25762.00787.00757.00776.00676000524348000
2009-08-24776.00777.00760.00772.00539000413894000
2009-08-21772.00772.00744.00756.00717000541176000
2009-08-20796.00798.00779.00788.00562000442436000
2009-08-19784.00795.00781.00787.00300000236228000
2009-08-18790.00795.00780.00782.00457000358582000
2009-08-17828.00834.00800.00800.00417000337053000
2009-08-14823.00830.00815.00827.00386000317871000
2009-08-13826.00833.00810.00816.00553000452049000
2009-08-12840.00840.00803.00814.00617000502231000
2009-08-11860.00862.00841.00848.00246000208650000
2009-08-10849.00860.00831.00857.00293000249562000
2009-08-07851.00851.00823.00839.00248000207067000
2009-08-06825.00857.00825.00850.00470000396094000
2009-08-05850.00852.00835.00838.00241000202836000
2009-08-04886.00886.00842.00850.00472000404177000
2009-08-03882.00889.00873.00876.00269000236616000
2009-07-31860.00879.00850.00872.00734000633900000
2009-07-30825.00868.00825.00853.0012890001094687000
2009-07-29821.00823.00794.00799.00565000455004000
2009-07-28823.00823.00806.00819.00345000281353000
2009-07-27823.00825.00813.00816.00310000253708000
2009-07-24798.00818.00787.00816.00390000313543000
2009-07-23794.00804.00777.00783.00560000443219000
2009-07-22791.00795.00779.00788.00427000335834000
2009-07-21763.00789.00761.00786.00315000244240000
2009-07-17772.00773.00755.00756.00206000156440000
2009-07-16776.00793.00765.00772.00299000232529000
2009-07-15783.00788.00756.00760.00410000314270000
2009-07-14774.00791.00771.00783.00276000215259000
2009-07-13779.00781.00748.00751.00418000319173000
2009-07-10798.00820.00784.00788.00517000411911000
2009-07-09783.00799.00777.00788.00324000255782000
2009-07-08805.00811.00790.00793.00292000232812000
2009-07-07807.00817.00795.00809.00341000274927000
2009-07-06813.00821.00800.00806.00146000117984000
2009-07-03823.00823.00788.00812.00277000223646000
2009-07-02811.00838.00811.00823.00308000253805000
2009-07-01803.00828.00801.00810.00368000299351000
2009-06-30792.00800.00788.00795.00278000220989000
2009-06-29783.00791.00771.00772.00287000223977000
2009-06-26759.00786.00756.00779.00467000360910000
2009-06-25731.00754.00731.00749.00320000238124000
2009-06-24728.00739.00723.00731.00175000128207000
2009-06-23734.00734.00722.00728.00201000146485000
2009-06-22728.00753.00718.00742.00277000205014000
2009-06-19755.00755.00723.00725.00321000235103000
2009-06-18744.00749.00730.00739.00202000149131000
2009-06-17726.00765.00726.00759.00370000278221000
2009-06-16744.00745.00717.00725.00440000319945000
2009-06-15765.00766.00751.00762.00282000214487000
2009-06-12742.00762.00736.00755.00420000313791000
2009-06-11748.00752.00737.00747.00234000174282000
2009-06-10748.00756.00747.00752.00218000163853000
2009-06-09733.00749.00732.00744.00322000239888000
2009-06-08731.00746.00721.00730.00237000173630000
2009-06-05733.00734.00717.00723.00278000201491000
2009-06-04713.00737.00713.00723.00315000228523000
2009-06-03734.00743.00723.00723.00491000359280000
2009-06-02744.00744.00720.00724.00181000131905000
2009-06-01726.00728.00714.00724.00276000199198000
2009-05-29706.00723.00703.00707.00438000311103000
2009-05-28706.00725.00706.00713.00586000418807000
2009-05-27702.00716.00702.00709.00277000196904000
2009-05-26701.00704.00694.00700.00353000247046000
2009-05-25703.00706.00692.00700.00187000130582000
2009-05-22680.00703.00675.00703.00646000447206000
2009-05-21700.00706.00687.00700.00518000360827000
2009-05-20705.00705.00676.00690.00528000364115000
2009-05-19677.00682.00661.00670.00517000346238000
2009-05-18645.00649.00639.00647.00242000155732000
2009-05-15642.00662.00629.00655.00580000376207000
2009-05-14620.00647.00610.00641.00751000475573000
2009-05-13598.00635.00597.00623.00719000444478000
2009-05-12618.00624.00610.00618.00285000176340000
2009-05-11625.00633.00616.00627.00337000209870000
2009-05-08626.00644.00625.00627.00183000114931000
2009-05-07651.00654.00631.00636.00247000157334000
2009-05-01618.00626.00609.00626.00286000176574000
2009-04-30613.00623.00613.00619.00369000227974000
2009-04-28611.00643.00608.00613.00553000344623000
2009-04-27621.00621.00602.00611.00243000148844000
2009-04-24605.00616.00598.00601.00309000187570000
2009-04-23614.00617.00596.00604.00440000265545000
2009-04-22615.00624.00600.00613.00323000198471000
2009-04-21613.00613.00595.00605.00336000202798000
2009-04-20602.00624.00602.00619.00295000181505000
2009-04-17582.00606.00582.00602.00285000170444000
2009-04-16609.00614.00578.00583.00350000208154000
2009-04-15599.00605.00590.00603.00424000254035000
2009-04-14626.00626.00593.00599.00169000101857000
2009-04-13605.00614.00603.00606.00196000119238000
2009-04-10627.00631.00602.00612.00312000191177000
2009-04-09622.00628.00607.00617.00318000196882000
2009-04-08611.00619.00599.00602.00308000186982000
2009-04-07611.00626.00608.00613.00371000228831000
2009-04-06625.00637.00610.00611.00621000386944000
2009-04-03610.00624.00606.00615.00533000328186000
2009-04-02586.00611.00586.00599.00530000317690000
2009-04-01571.00581.00562.00581.00344000197337000
2009-03-31559.00584.00554.00568.00581000333172000
2009-03-30591.00591.00565.00565.00538000309077000
2009-03-27596.00608.00592.00601.00473000284143000
2009-03-26580.00595.00577.00595.00445000261458000
2009-03-25595.00595.00563.00581.00575000330990000
2009-03-24574.00592.00561.00587.00702000405562000
2009-03-23560.00573.00557.00568.00440000248954000
2009-03-19571.00571.00540.00555.00692000382376000
2009-03-18572.00581.00564.00570.00626000358003000
2009-03-17573.00580.00569.00572.00476000272927000
2009-03-16545.00575.00545.00572.00479000270586000
2009-03-13535.00550.00535.00544.00487000264424000
2009-03-12549.00549.00528.00532.00513000274991000
2009-03-11568.00568.00554.00559.00394000220755000
2009-03-10560.00560.00547.00550.00628000345924000
2009-03-09574.00574.00553.00570.00554000311812000
2009-03-06563.00579.00562.00574.00729000416480000
2009-03-05578.00591.00577.00583.00633000370028000
2009-03-04569.00582.00560.00576.00945000541832000
2009-03-03565.00574.00554.00570.00498000282552000
2009-03-02562.00575.00550.00572.00562000318028000
2009-02-27580.00580.00550.00569.00571000322588000
2009-02-26575.00579.00561.00578.00647000371517000
2009-02-25572.00572.00542.00565.00873000486424000
2009-02-24540.00562.00536.00562.00378000208217000
2009-02-23544.00555.00535.00545.00506000274773000
2009-02-20576.00577.00548.00556.00450000252091000
2009-02-19565.00581.00561.00575.00750000430341000
2009-02-18547.00565.00543.00561.00637000355188000
2009-02-17564.00567.00554.00557.00394000220439000
2009-02-16579.00583.00569.00572.00375000214876000
2009-02-13579.00587.00577.00577.00610000354363000
2009-02-12556.00570.00547.00560.00554000308132000
2009-02-10586.00586.00562.00576.00628000359845000
2009-02-09577.00588.00574.00581.00403000234080000
2009-02-06573.00599.00572.00587.001075000630673000
2009-02-05571.00577.00562.00568.00424000242284000
2009-02-04548.00574.00548.00571.00609000342322000
2009-02-03548.00565.00548.00548.00301000166426000
2009-02-02576.00576.00549.00556.00448000250783000
2009-01-30567.00578.00565.00578.00488000279874000
2009-01-29578.00580.00567.00574.00497000285034000
2009-01-28563.00570.00552.00568.00424000239213000
2009-01-27545.00567.00545.00560.00697000389819000
2009-01-26534.00539.00523.00530.00463000245928000
2009-01-23544.00553.00538.00540.00484000262969000
2009-01-22543.00549.00526.00548.00471000254035000
2009-01-21525.00549.00525.00536.00431000231350000
2009-01-20543.00549.00534.00542.00448000241888000
2009-01-19549.00558.00544.00549.00303000167133000
2009-01-16534.00549.00526.00549.00499000267672000
2009-01-15523.00527.00513.00524.00388000203158000
2009-01-14517.00537.00512.00528.00494000260737000
2009-01-13540.00540.00515.00517.00466000243929000
2009-01-09565.00565.00548.00550.00589000326575000
2009-01-08548.00567.00540.00550.00561000310711000
2009-01-07529.00560.00525.00554.00652000359964000
2009-01-06529.00540.00524.00539.00190000101342000
2009-01-05550.00563.00525.00527.00254000135850000

   ※ 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