[7223 東証1部] 関東自 日足 時系列データ

[7223 東証1部] 関東自 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-27625.00629.00623.00623.00539900337408000
2011-12-26633.00633.00624.00626.0011330071252900
2011-12-22625.00627.00619.00621.007600047265600
2011-12-21626.00630.00625.00626.0011310070915300
2011-12-20624.00627.00617.00617.009470058779500
2011-12-19623.00628.00616.00620.0012180075768200
2011-12-16639.00639.00621.00621.00218700137774300
2011-12-15640.00642.00636.00636.009070057949700
2011-12-14645.00646.00640.00642.009120058595300
2011-12-13648.00649.00639.00644.006790043760900
2011-12-12667.00670.00651.00651.009830064911300
2011-12-09650.00659.00648.00657.0011010071967800
2011-12-08659.00663.00656.00659.007730050965600
2011-12-07652.00670.00652.00666.007560049759200
2011-12-06663.00663.00648.00648.006520042606100
2011-12-05657.00665.00656.00665.006320041703700
2011-12-02640.00646.00637.00643.005300034020000
2011-12-01640.00644.00637.00637.007520048164400
2011-11-30627.00629.00619.00627.003820023808000
2011-11-29622.00633.00620.00632.008680054166300
2011-11-28609.00623.00609.00617.006340039221000
2011-11-25590.00609.00588.00606.008920053347200
2011-11-24589.00596.00581.00593.007110041932600
2011-11-22590.00601.00585.00599.006600039172600
2011-11-21610.00611.00592.00596.004780028566100
2011-11-18617.00617.00610.00613.005010030669600
2011-11-17614.00628.00610.00625.005350033133400
2011-11-16613.00623.00611.00615.005820035801100
2011-11-15614.00620.00612.00615.002400014792800
2011-11-14620.00623.00614.00616.002500015419800
2011-11-11621.00623.00608.00610.005940036454500
2011-11-10625.00625.00613.00622.006250038652200
2011-11-09629.00637.00628.00635.008760055316000
2011-11-08627.00629.00620.00621.008340052116300
2011-11-07636.00639.00629.00633.004560028811900
2011-11-04632.00636.00630.00635.008220052053700
2011-11-02638.00638.00622.00622.0010780067674500
2011-11-01650.00653.00643.00646.006920044854700
2011-10-31653.00674.00653.00660.0010400068917600
2011-10-28651.00661.00651.00653.0011650076416200
2011-10-27630.00645.00630.00644.0015000095683500
2011-10-26626.00634.00621.00629.006810042744200
2011-10-25636.00640.00628.00631.006690042273300
2011-10-24637.00643.00635.00639.008230052602700
2011-10-21634.00637.00632.00634.005910037517600
2011-10-20640.00643.00630.00632.008540054153800
2011-10-19646.00650.00638.00638.003580023028700
2011-10-18643.00645.00636.00641.003050019547000
2011-10-17643.00655.00643.00653.002670017354000
2011-10-14641.00641.00633.00634.003380021499200
2011-10-13653.00655.00647.00647.003960025748000
2011-10-12646.00646.00633.00643.005700036389100
2011-10-11640.00652.00640.00647.009630062326700
2011-10-07639.00645.00630.00632.009740062123800
2011-10-06628.00639.00628.00633.007480047398200
2011-10-05640.00640.00624.00624.006980043903000
2011-10-04645.00646.00634.00639.009710061846900
2011-10-03658.00658.00642.00655.0011500074742900
2011-09-30674.00674.00661.00671.009170061201600
2011-09-29660.00672.00648.00672.007490049371800
2011-09-28656.00667.00652.00666.00330200217481900
2011-09-27645.00655.00642.00655.0015300098873400
2011-09-26653.00653.00633.00636.00261500167129600
2011-09-22651.00651.00644.00647.0010860070320300
2011-09-21665.00669.00658.00659.007920052482800
2011-09-20675.00675.00660.00664.008350055664000
2011-09-16672.00679.00672.00679.0012360083494200
2011-09-15662.00668.00660.00665.009290061748700
2011-09-14652.00657.00645.00652.0012510081453100
2011-09-13649.00660.00642.00654.009840063993700
2011-09-12641.00650.00641.00649.008430054464600
2011-09-09663.00667.00659.00661.00152100100799600
2011-09-08670.00674.00661.00666.0014750098251500
2011-09-07657.00667.00652.00664.0013570089558200
2011-09-06655.00656.00645.00647.007400048159400
2011-09-05666.00669.00655.00656.005470036070100
2011-09-02678.00682.00670.00674.008580057996400
2011-09-01680.00689.00667.00683.00187100127079100
2011-08-31682.00685.00670.00678.008320056478200
2011-08-30687.00698.00679.00684.008080055418200
2011-08-29685.00689.00669.00677.009850066797700
2011-08-26681.00689.00679.00685.006440044019300
2011-08-25678.00692.00678.00683.00156400107127000
2011-08-24691.00694.00667.00671.00288100194850000
2011-08-23672.00684.00667.00682.0014130095065400
2011-08-22676.00679.00665.00665.0014240095413900
2011-08-19680.00687.00679.00686.00168700115115300
2011-08-18704.00704.00690.00692.00144300100313200
2011-08-17711.00714.00700.00704.009520067157100
2011-08-16721.00725.00710.00714.0012130086912800
2011-08-15711.00717.00708.00712.00251900179563800
2011-08-12713.00718.00692.00696.00156400109275100
2011-08-11704.00713.00703.00706.00145400102787700
2011-08-10739.00740.00717.00717.00168100121781400
2011-08-09718.00726.00701.00724.00248100177021400
2011-08-08740.00743.00735.00738.00257000189713100
2011-08-05745.00753.00742.00751.00231200172731500
2011-08-04771.00791.00766.00775.00217600169337700
2011-08-03772.00780.00765.00768.00269000207071400
2011-08-02779.00789.00775.00780.00214500167480800
2011-08-01780.00797.00780.00787.00365700288869200
2011-07-29783.00787.00775.00777.00272300212497600
2011-07-28792.00796.00780.00783.00255400201043500
2011-07-27808.00811.00799.00802.00228400183305700
2011-07-26813.00822.00813.00816.00214400175349100
2011-07-25819.00819.00810.00813.00256800208899500
2011-07-22821.00827.00820.00822.00556300458118400
2011-07-21820.00825.00813.00815.00424600346754700
2011-07-20824.00830.00817.00820.00800400658490700
2011-07-19826.00827.00815.00820.00556700456983500
2011-07-15823.00830.00822.00829.00345000284787800
2011-07-14833.00834.00822.00826.0015785001307855400
2011-07-13769.00800.00768.00794.00285900223937100
2011-07-12780.00787.00775.00777.00213900166576500
2011-07-11786.00795.00785.00790.00260600205511600
2011-07-08755.00783.00754.00780.00459900354820700
2011-07-07751.00761.00750.00757.00182300137615700
2011-07-06724.00757.00724.00752.00278900207633200
2011-07-05726.00735.00726.00731.0011260082272800
2011-07-04737.00742.00730.00733.00181700133423200
2011-07-01735.00739.00721.00728.00251300182948900
2011-06-30698.00736.00694.00735.00494300354400600
2011-06-29697.00705.00696.00700.00264200185056600
2011-06-28685.00705.00685.00693.00435100302460200
2011-06-27689.00691.00681.00683.00160600110079000
2011-06-24691.00691.00680.00682.00209100142899100
2011-06-23689.00697.00685.00691.00217800150449800
2011-06-22700.00700.00681.00692.00387400268146700
2011-06-21658.00689.00639.00685.00825300552283800
2011-06-20669.00672.00651.00652.00276400182753200
2011-06-17666.00675.00659.00675.00234600156108800
2011-06-16649.00672.00646.00666.00468400311374100
2011-06-15630.00658.00621.00651.00476000305584000
2011-06-14630.00637.00615.00628.00487000304597600
2011-06-13601.00633.00600.00629.001002300617141900
2011-06-10589.00608.00583.00606.001312200784606900
2011-06-09528.00532.00522.00529.008270043616100
2011-06-08536.00536.00526.00530.005910031337300
2011-06-07520.00537.00520.00535.009560050753800
2011-06-06534.00537.00520.00525.0010440054898300
2011-06-03537.00538.00530.00534.0010310055060500
2011-06-02529.00534.00522.00532.007710040875300
2011-06-01536.00539.00528.00532.009390049985800
2011-05-31521.00534.00521.00531.0011730061980100
2011-05-30536.00539.00522.00527.0012850068000300
2011-05-27530.00540.00524.00536.007400039637900
2011-05-26513.00532.00513.00531.007050037040700
2011-05-25524.00525.00514.00516.008480043943800
2011-05-24535.00535.00525.00525.009500050202100
2011-05-23545.00550.00531.00545.0010400056340700
2011-05-20542.00550.00539.00540.009450051468300
2011-05-19539.00545.00533.00538.005710030816600
2011-05-18541.00542.00531.00539.008630046494900
2011-05-17534.00542.00528.00540.009060048555300
2011-05-16529.00535.00522.00534.007830041599700
2011-05-13536.00536.00516.00528.0015030078842300
2011-05-12512.00535.00512.00534.0010010052931000
2011-05-11528.00528.00517.00522.006600034344000
2011-05-10507.00525.00506.00523.0011340058360000
2011-05-09514.00517.00508.00509.005160026318100
2011-05-06519.00519.00513.00514.006290032452300
2011-05-02535.00536.00520.00521.007830041112300
2011-04-28519.00526.00516.00525.004720024666000
2011-04-27514.00520.00511.00512.007600039176800
2011-04-26520.00521.00510.00513.007570038871100
2011-04-25530.00530.00519.00521.007460039224400
2011-04-22511.00524.00503.00523.0012770065704600
2011-04-21519.00521.00515.00518.007360038103700
2011-04-20523.00534.00514.00519.009830051446900
2011-04-19530.00530.00515.00519.0011120057712100
2011-04-18529.00537.00526.00532.004380023281500
2011-04-15539.00540.00522.00522.006450034211100
2011-04-14517.00535.00517.00534.006380033669200
2011-04-13512.00524.00504.00517.0010790055567600
2011-04-12521.00531.00517.00522.008000041769200
2011-04-11527.00527.00517.00525.004960026030300
2011-04-08515.00530.00515.00525.008130042681000
2011-04-07520.00530.00520.00522.008660045372300
2011-04-06525.00545.00508.00517.0013590070367400
2011-04-05561.00561.00518.00520.0016590088438700
2011-04-04577.00584.00558.00563.007570042804600
2011-04-01590.00590.00566.00572.0010190058610800
2011-03-31566.00587.00565.00581.0015170087095300
2011-03-30569.00571.00555.00558.009580053792500
2011-03-29552.00566.00545.00566.0014980083437400
2011-03-28547.00559.00544.00555.008000044067200
2011-03-25541.00545.00539.00543.009660052347500
2011-03-24555.00560.00535.00535.0015100082643000
2011-03-23578.00578.00556.00562.00214700121500600
2011-03-22540.00573.00537.00568.0015370085124100
2011-03-18525.00535.00504.00504.00245600127872600
2011-03-17480.00526.00477.00510.00261700129616700
2011-03-16477.00519.00477.00504.00254000127281900
2011-03-15513.00520.00432.00478.00346600164620800
2011-03-14531.00574.00531.00531.00357500194464100
2011-03-11633.00643.00631.00631.00175200111315600
2011-03-10651.00654.00638.00642.006680042960600
2011-03-09660.00663.00653.00655.006260041155900
2011-03-08655.00660.00651.00651.0013530088551800
2011-03-07680.00680.00652.00654.00289200190717900
2011-03-04690.00697.00680.00682.009720066755400
2011-03-03671.00681.00671.00680.008800059580000
2011-03-02682.00687.00670.00670.0010920074067700
2011-03-01680.00694.00678.00692.00153200105422300
2011-02-28679.00681.00662.00680.00176000118059300
2011-02-25670.00678.00662.00676.00155500104234300
2011-02-24684.00686.00670.00674.00191600129508400
2011-02-23687.00707.00687.00694.00237800165326400
2011-02-22711.00714.00681.00686.00336500231724200
2011-02-21731.00732.00711.00720.00325500234391600
2011-02-18735.00735.00719.00730.00168000122130000
2011-02-17730.00737.00726.00730.00271700199177600
2011-02-16700.00721.00700.00718.00277200197454400
2011-02-15699.00706.00695.00700.00230900161669900
2011-02-14691.00696.00683.00693.00347600240283100
2011-02-10673.00682.00672.00679.00230100156056200
2011-02-09676.00680.00670.00673.00292900197908500
2011-02-08686.00686.00668.00670.00304500205747100
2011-02-07670.00679.00663.00679.00530600356852400
2011-02-04699.00702.00661.00670.00777000522590400
2011-02-03758.00761.00746.00755.009310070388700
2011-02-02751.00765.00751.00756.0012590095556900
2011-02-01730.00746.00726.00741.0010730079315400
2011-01-31739.00739.00726.00732.00176400129316700
2011-01-28758.00763.00752.00754.0010580079983700
2011-01-27755.00767.00755.00762.0010620080823500
2011-01-26762.00772.00756.00757.0011790089987600
2011-01-25750.00779.00750.00766.00218800167442400
2011-01-24746.00751.00729.00744.00215800159909000
2011-01-21771.00775.00739.00741.00265200200159000
2011-01-20791.00802.00763.00765.00239600185743000
2011-01-19800.00801.00792.00801.0010250081701000
2011-01-18795.00803.00794.00794.009930079335700
2011-01-17793.00803.00791.00793.009900078869900
2011-01-14791.00793.00784.00786.00127800100709900
2011-01-13779.00797.00767.00792.00254300199822000
2011-01-12766.00786.00763.00764.00135500104721500
2011-01-11748.00777.00748.00766.00203100155266400
2011-01-07738.00749.00733.00744.00176300130965500
2011-01-06732.00740.00732.00738.009550070336200
2011-01-05726.00733.00720.00729.0011220081560200
2011-01-04713.00736.00712.00726.00162600117955800
2010-12-30703.00719.00693.00701.00184200129939800
2010-12-29682.00708.00681.00707.00181700127013600
2010-12-28670.00683.00669.00678.005860039681900
2010-12-27674.00679.00667.00675.0010620071568500
2010-12-24691.00691.00675.00683.0011740080154200
2010-12-22704.00704.00683.00687.0011550080075400
2010-12-21705.00709.00704.00704.007130050358700
2010-12-20697.00707.00686.00705.00158600110808000

   ※ 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