[7233 東証2部] 自部品 日足 時系列データ

[7233 東証2部] 自部品 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-09-25517.00522.00515.00522.00180009305000
2013-09-24523.00523.00514.00518.002000010359000
2013-09-20531.00535.00527.00533.001900010124000
2013-09-19516.00545.00516.00531.003900020792000
2013-09-18495.00540.00495.00530.003700019133000
2013-09-17500.00505.00499.00505.002400012021000
2013-09-13497.00501.00497.00500.0060002998000
2013-09-12500.00500.00496.00497.00120005985000
2013-09-11495.00495.00494.00495.002200010889000
2013-09-10499.00499.00490.00493.00200009864000
2013-09-09490.00498.00490.00491.002500012295000
2013-09-06479.00483.00479.00483.0070003375000
2013-09-05479.00480.00474.00480.002800013341000
2013-09-04475.00478.00470.00478.00170008058000
2013-09-03465.00479.00465.00475.002800013320000
2013-09-02460.00470.00458.00464.00190008837000
2013-08-30477.00486.00468.00468.00140006695000
2013-08-29493.00495.00476.00476.00130006340000
2013-08-28495.00496.00488.00496.00140006894000
2013-08-27512.00512.00505.00505.0050002538000
2013-08-26522.00522.00512.00518.002100010906000
2013-08-23531.00538.00522.00526.002400012764000
2013-08-22533.00533.00526.00529.0040002117000
2013-08-21536.00536.00533.00534.0060003206000
2013-08-20547.00547.00536.00536.002100011387000
2013-08-19543.00549.00543.00549.0030001636000
2013-08-16558.00560.00550.00550.003300018461000
2013-08-15549.00558.00549.00558.00160008901000
2013-08-14547.00549.00541.00549.00160008751000
2013-08-13543.00557.00543.00547.004300023719000
2013-08-12552.00559.00538.00543.002200012039000
2013-08-09546.00552.00542.00542.00180009821000
2013-08-08535.00545.00535.00537.003200017230000
2013-08-07553.00553.00525.00535.004100022144000
2013-08-06536.00565.00533.00559.004300023536000
2013-08-05534.00536.00534.00535.0030001605000
2013-08-02534.00534.00534.00534.00110005874000
2013-08-01528.00537.00528.00534.001900010109000
2013-07-31532.00536.00528.00528.0050002664000
2013-07-30518.00532.00518.00532.00150007920000
2013-07-29538.00540.00524.00528.00150007995000
2013-07-26556.00559.00549.00558.002800015573000
2013-07-25540.00546.00540.00546.00160008654000
2013-07-24537.00544.00516.00538.002500013283000
2013-07-23541.00550.00530.00530.0090004840000
2013-07-22568.00568.00530.00536.002300012432000
2013-07-19556.00570.00531.00569.004800026629000
2013-07-18553.00566.00551.00556.005100028665000
2013-07-17574.00574.00553.00553.002100011741000
2013-07-16555.00577.00555.00566.005900033573000
2013-07-12509.00559.00509.00549.006100032521000
2013-07-11499.00501.00499.00499.00100005002000
2013-07-10488.00515.00488.00508.008000040046000
2013-07-09465.00489.00463.00489.004200019795000
2013-07-08498.00498.00463.00463.002100010208000
2013-07-05477.00481.00475.00477.00190009062000
2013-07-04478.00478.00470.00477.0040001895000
2013-07-03476.00476.00471.00471.0070003311000
2013-07-02455.00471.00455.00470.0060002780000
2013-07-01447.00452.00431.00447.004000017692000
2013-06-28445.00447.00437.00445.002600011496000
2013-06-27426.00433.00426.00433.00140005987000
2013-06-26434.00434.00419.00427.00170007306000
2013-06-25432.00432.00421.00421.00120005144000
2013-06-24462.00462.00440.00440.00100004487000
2013-06-21437.00463.00410.00463.004200017974000
2013-06-20460.00462.00450.00450.00130005894000
2013-06-19463.00471.00463.00463.0040001865000
2013-06-18466.00468.00460.00460.0070003258000
2013-06-17451.00466.00451.00466.002200010122000
2013-06-14467.00476.00465.00465.002200010295000
2013-06-13480.00480.00466.00466.00130006153000
2013-06-12480.00493.00480.00493.0050002422000
2013-06-11495.00503.00495.00503.0030001493000
2013-06-10472.00495.00472.00495.002100010082000
2013-06-07474.00480.00453.00464.004400020428000
2013-06-06512.00518.00496.00506.005700028832000
2013-06-05525.00539.00525.00529.004200022367000
2013-06-04515.00544.00514.00544.003000015733000
2013-06-03530.00552.00529.00529.004400023562000
2013-05-31558.00559.00544.00557.00140007749000
2013-05-30565.00570.00558.00558.006400036214000
2013-05-29574.00575.00559.00564.006100034675000
2013-05-28544.00565.00530.00565.003500019231000
2013-05-27546.00553.00524.00540.002600014059000
2013-05-24545.00553.00538.00553.005900032377000
2013-05-23587.00589.00530.00535.0010300056985000
2013-05-22586.00587.00578.00578.003700021585000
2013-05-21574.00587.00574.00586.006700039031000
2013-05-20569.00574.00559.00564.006500036811000
2013-05-17555.00559.00535.00553.0010500057781000
2013-05-16567.00580.00542.00555.0011800066380000
2013-05-15586.00592.00575.00582.0015200088844000
2013-05-14580.00593.00580.00582.007500043973000
2013-05-13550.00580.00546.00577.0014400081236000
2013-05-10549.00552.00523.00537.006800036614000
2013-05-09514.00530.00514.00529.006600034612000
2013-05-08508.00513.00505.00513.005100025979000
2013-05-07499.00507.00499.00506.003200016079000
2013-05-02489.00490.00486.00489.003800018559000
2013-05-01500.00500.00488.00489.003800018697000
2013-04-30507.00507.00499.00500.002400012009000
2013-04-26510.00512.00500.00507.005100025825000
2013-04-25504.00512.00485.00510.008100040451000
2013-04-24503.00507.00498.00504.004500022584000
2013-04-23505.00509.00496.00496.007200036152000
2013-04-22507.00512.00505.00508.003400017283000
2013-04-19500.00505.00500.00505.00170008531000
2013-04-18500.00500.00492.00500.002200010939000
2013-04-17496.00500.00494.00500.00200009937000
2013-04-16490.00495.00486.00495.0080003927000
2013-04-15505.00505.00497.00497.002100010540000
2013-04-12500.00515.00500.00507.005400027370000
2013-04-11500.00501.00495.00497.002700013455000
2013-04-10500.00504.00496.00496.00200009997000
2013-04-09505.00505.00497.00499.002800014042000
2013-04-08504.00507.00497.00497.002700013545000
2013-04-05495.00508.00491.00497.006300031321000
2013-04-04470.00500.00462.00485.003800018549000
2013-04-03461.00473.00461.00472.0060002821000
2013-04-02480.00480.00465.00465.00100004671000
2013-04-01508.00508.00472.00480.00160007891000
2013-03-29500.00500.00490.00490.002300011470000
2013-03-28513.00513.00500.00502.002300011598000
2013-03-27525.00525.00520.00520.0050002616000
2013-03-26533.00533.00516.00525.002400012641000
2013-03-25520.00527.00511.00525.00190009895000
2013-03-22507.00510.00506.00506.002000010162000
2013-03-21503.00510.00503.00507.00180009114000
2013-03-19495.00509.00491.00496.004600022929000
2013-03-18499.00499.00492.00495.003200015864000
2013-03-15506.00506.00498.00499.002000010037000
2013-03-14505.00505.00482.00498.003300016240000
2013-03-13504.00505.00499.00499.002800014044000
2013-03-12508.00519.00501.00508.002200011166000
2013-03-11530.00530.00512.00515.005200027161000
2013-03-08510.00510.00500.00500.002200011078000
2013-03-07513.00513.00491.00510.00190009657000
2013-03-06502.00510.00493.00510.007700038771000
2013-03-05479.00493.00479.00491.004600022388000
2013-03-04457.00480.00457.00479.008100037570000
2013-03-01460.00460.00452.00459.00150006855000
2013-02-28460.00460.00453.00460.009700044197000
2013-02-27466.00466.00451.00454.005300024065000
2013-02-26468.00472.00460.00466.007000032663000
2013-02-25473.00481.00473.00473.002600012385000
2013-02-22465.00471.00458.00470.00120005599000
2013-02-21478.00478.00465.00465.00200009452000
2013-02-20475.00480.00467.00480.003300015736000
2013-02-19475.00475.00471.00475.00140006630000
2013-02-18470.00473.00470.00471.002800013183000
2013-02-15465.00468.00446.00468.004900022472000
2013-02-14470.00488.00469.00480.006500030890000
2013-02-13449.00479.00435.00470.0010900049651000
2013-02-12470.00470.00449.00449.0010900050532000
2013-02-08492.00497.00470.00480.009600046448000
2013-02-07507.00510.00494.00502.0012600063362000
2013-02-06499.00515.00499.00514.0012500063619000
2013-02-05480.00500.00480.00493.0017000083558000
2013-02-04460.00504.00450.00495.00229000108711000
2013-02-01421.00444.00421.00441.009900042532000
2013-01-31411.00416.00411.00416.003500014446000
2013-01-30419.00419.00411.00411.002900011990000
2013-01-29420.00424.00414.00420.003500014700000
2013-01-28406.00414.00406.00413.003900015974000
2013-01-25397.00404.00397.00401.005100020455000
2013-01-24395.00396.00390.00395.004300016927000
2013-01-23390.00397.00385.00397.0010200039922000
2013-01-22385.00397.00380.00396.0012400048403000
2013-01-21367.00385.00363.00382.0011700043681000
2013-01-18357.00361.00357.00359.004400015789000
2013-01-17353.00365.00341.00349.0010200035952000
2013-01-16366.00366.00342.00350.007400026026000
2013-01-15370.00373.00365.00369.004300015840000
2013-01-11367.00372.00360.00364.008800032217000
2013-01-10349.00368.00349.00365.0013700049230000
2013-01-09331.00346.00330.00345.006900023213000
2013-01-08351.00351.00335.00339.005100017453000
2013-01-07353.00356.00344.00352.008800030799000
2013-01-04334.00345.00334.00345.0014400048841000
2012-12-28312.00324.00312.00324.009900031306000
2012-12-27310.00316.00308.00308.008700027081000
2012-12-26304.00310.00298.00310.006000018258000
2012-12-25305.00305.00298.00303.006500019570000
2012-12-21303.00303.00296.00297.00300008973000
2012-12-20303.00304.00300.00300.007200021737000
2012-12-19310.00312.00298.00309.0013000039639000
2012-12-18301.00309.00301.00309.004000012245000
2012-12-17304.00309.00292.00305.005900017651000
2012-12-14300.00306.00296.00304.005000015006000
2012-12-13303.00305.00299.00305.006800020497000
2012-12-12287.00300.00284.00298.007100020836000
2012-12-11283.00284.00281.00284.007700021814000
2012-12-10284.00284.00276.00283.005800016173000
2012-12-07277.00280.00276.00276.00220006103000
2012-12-06277.00279.00272.00274.005100014091000
2012-12-05272.00280.00272.00275.003800010462000
2012-12-04276.00279.00275.00275.00190005260000
2012-12-03276.00278.00276.00278.00150004155000
2012-11-30281.00281.00277.00278.00320008927000
2012-11-29280.00283.00272.00277.005800016099000
2012-11-28289.00290.00274.00278.005100014367000
2012-11-27297.00297.00289.00290.003900011430000
2012-11-26305.00312.00290.00298.0011800035582000
2012-11-22268.00286.00268.00285.007700021374000
2012-11-21264.00267.00264.00266.00200005315000
2012-11-20263.00263.00258.00263.004300011293000
2012-11-19257.00259.00255.00257.004100010544000
2012-11-16251.00252.00248.00252.00380009536000
2012-11-15242.00248.00242.00243.00340008316000
2012-11-14242.00242.00240.00240.00170004105000
2012-11-13241.00243.00240.00242.00300007234000
2012-11-12258.00258.00238.00243.0014100034747000
2012-11-09256.00259.00253.00258.004400011273000
2012-11-08258.00275.00254.00260.0010700027796000
2012-11-07269.00269.00260.00260.005900015654000
2012-11-06273.00273.00258.00270.004200011113000
2012-11-05272.00274.00270.00274.00160004354000
2012-11-02258.00275.00258.00274.007900020935000
2012-11-01250.00254.00249.00254.006500016264000
2012-10-31251.00253.00249.00250.007400018545000
2012-10-30253.00254.00251.00251.00360009104000
2012-10-29254.00255.00253.00254.005300013464000
2012-10-26265.00265.00253.00256.003900010167000
2012-10-25259.00260.00257.00260.00250006455000
2012-10-24253.00259.00252.00259.00180004598000
2012-10-23262.00265.00256.00259.004100010674000
2012-10-22261.00265.00259.00262.005900015394000
2012-10-19261.00265.00257.00264.007500019628000
2012-10-18250.00258.00250.00257.005300013411000
2012-10-17245.00250.00244.00250.00190004682000
2012-10-16244.00244.00242.00244.00240005854000
2012-10-15243.00246.00243.00244.00310007593000
2012-10-12245.00245.00245.00245.001000245000
2012-10-11243.00247.00243.00244.00340008323000
2012-10-10251.00251.00248.00248.00290007248000
2012-10-09252.00254.00248.00254.00280007015000
2012-10-05252.00255.00249.00255.00170004277000
2012-10-04245.00254.00244.00251.00350008707000
2012-10-03249.00253.00240.00248.00400009879000
2012-10-02252.00255.00247.00255.00370009254000
2012-10-01253.00255.00243.00250.00340008474000
2012-09-28259.00259.00253.00253.00240006158000
2012-09-27257.00260.00252.00255.004500011489000
2012-09-26272.00272.00264.00264.00370009952000
2012-09-25276.00279.00274.00276.004000011055000
2012-09-24286.00286.00275.00277.00190005322000
2012-09-21295.00295.00285.00287.005100014705000
2012-09-20302.00302.00296.00300.00220006575000
2012-09-19297.00302.00291.00302.00330009751000

   ※ 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