[7246 東証1部] プレス工 日足 時系列データ (2009年)

[7246 東証1部] プレス工 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-30176.00176.00172.00174.0038500066972000
2009-12-29176.00176.00169.00175.0056700098431000
2009-12-28171.00179.00171.00176.0042800075073000
2009-12-25171.00171.00168.00171.0038000064667000
2009-12-24170.00171.00168.00168.0046500078920000
2009-12-22169.00173.00168.00168.00592000100906000
2009-12-21168.00169.00167.00168.0010400017448000
2009-12-18163.00168.00163.00168.0024100040093000
2009-12-17168.00171.00167.00168.0028500048173000
2009-12-16168.00170.00166.00168.0026000043646000
2009-12-15167.00169.00165.00167.0039600065983000
2009-12-14170.00171.00166.00170.0031800053775000
2009-12-11166.00169.00162.00169.0043700072461000
2009-12-10167.00167.00161.00162.0057800094830000
2009-12-09163.00166.00159.00164.0059200096388000
2009-12-08168.00169.00166.00166.0050700084789000
2009-12-07172.00176.00171.00174.0040100069607000
2009-12-04162.00169.00162.00168.00677000112346000
2009-12-03159.00168.00158.00163.001065000174021000
2009-12-02150.00156.00150.00154.0062700095685000
2009-12-01139.00151.00138.00151.0064700093224000
2009-11-30136.00142.00136.00138.001170000161772000
2009-11-27138.00139.00130.00134.00968000130365000
2009-11-26150.00150.00142.00143.001124000164095000
2009-11-25144.00150.00144.00150.0050300073996000
2009-11-24147.00148.00141.00142.0045900066358000
2009-11-20144.00150.00144.00147.00854000125076000
2009-11-19153.00154.00140.00149.00812000119269000
2009-11-18159.00162.00152.00156.00731000113900000
2009-11-17172.00172.00160.00160.0054100088421000
2009-11-16177.00177.00165.00170.0050000084583000
2009-11-13174.00178.00172.00175.0036900064474000
2009-11-12181.00184.00175.00175.0040100071772000
2009-11-11182.00189.00180.00181.0047400087348000
2009-11-10182.00184.00178.00183.00773000140282000
2009-11-09182.00183.00176.00179.00914000163564000
2009-11-06195.00196.00186.00188.00793000150933000
2009-11-05198.00200.00194.00196.0035800070212000
2009-11-04199.00199.00195.00198.0027100053399000
2009-11-02199.00201.00196.00199.0029800059028000
2009-10-30203.00204.00200.00204.00897000181601000
2009-10-29189.00197.00189.00194.001204000231859000
2009-10-28203.00205.00197.00199.00595000118498000
2009-10-27204.00207.00200.00203.0046100093543000
2009-10-26203.00210.00203.00209.00608000125952000
2009-10-23209.00209.00201.00201.00569000116499000
2009-10-22198.00205.00197.00205.00643000129380000
2009-10-21198.00200.00196.00200.0027500054621000
2009-10-20198.00201.00196.00199.0046700092882000
2009-10-19195.00197.00193.00196.0039400077026000
2009-10-16195.00200.00195.00199.00560000110698000
2009-10-15203.00205.00195.00196.00599000119046000
2009-10-14201.00201.00190.00199.00673000132629000
2009-10-13198.00203.00196.00200.00837000166317000
2009-10-09191.00202.00191.00200.001425000281033000
2009-10-08188.00199.00188.00192.001145000220920000
2009-10-07175.00195.00174.00192.002005000378470000
2009-10-06166.00174.00163.00174.00728000122381000
2009-10-05164.00169.00159.00161.0037700061433000
2009-10-02161.00166.00161.00166.00747000122197000
2009-10-01179.00186.00171.00171.00645000114320000
2009-09-30175.00180.00175.00180.00601000107103000
2009-09-29182.00186.00174.00174.00794000142064000
2009-09-28184.00188.00178.00180.00710000128802000
2009-09-25190.00195.00188.00192.001023000196236000
2009-09-24193.00198.00186.00188.001247000239078000
2009-09-18193.00198.00188.00198.00831000161280000
2009-09-17195.00199.00194.00196.0044100086377000
2009-09-16190.00197.00190.00194.001006000195262000
2009-09-15194.00198.00183.00185.001209000230007000
2009-09-14205.00206.00192.00194.00788000155567000
2009-09-11212.00215.00208.00209.00715000151429000
2009-09-10214.00214.00208.00213.00839000178055000
2009-09-09215.00219.00210.00212.001278000274386000
2009-09-08214.00216.00211.00214.001231000262436000
2009-09-07212.00215.00207.00212.001517000320363000
2009-09-04206.00211.00202.00207.001950000403404000
2009-09-03213.00214.00205.00206.001376000286851000
2009-09-02212.00217.00211.00215.002306000491438000
2009-09-01228.00232.00222.00222.001783000402884000
2009-08-31240.00244.00223.00223.002587000594809000
2009-08-28225.00241.00224.00238.003067000719037000
2009-08-27223.00225.00216.00223.001663000368241000
2009-08-26217.00228.00214.00226.002444000542719000
2009-08-25215.00217.00210.00212.001419000302909000
2009-08-24210.00220.00206.00220.002411000511669000
2009-08-21205.00213.00199.00206.003590000738235000
2009-08-20193.00206.00192.00206.0051110001019852000
2009-08-19177.00191.00175.00188.001965000364707000
2009-08-18167.00178.00163.00177.00919000156066000
2009-08-17177.00177.00169.00171.00580000100061000
2009-08-14173.00177.00173.00177.0045400079488000
2009-08-13174.00176.00172.00174.0025800044855000
2009-08-12174.00174.00171.00172.0022600039062000
2009-08-11178.00178.00175.00177.0044500078591000
2009-08-10179.00180.00176.00180.0055300098155000
2009-08-07174.00175.00168.00172.0042500072943000
2009-08-06165.00177.00165.00176.0055300095017000
2009-08-05171.00171.00165.00168.0054700092080000
2009-08-04168.00172.00168.00170.00943000160340000
2009-08-03166.00168.00162.00166.0053300087851000
2009-07-31167.00167.00164.00166.0052700087222000
2009-07-30155.00162.00155.00162.0039600063080000
2009-07-29156.00158.00154.00155.0044300069194000
2009-07-28164.00165.00160.00161.0020500033204000
2009-07-27159.00167.00159.00164.0035200057656000
2009-07-24165.00169.00160.00164.00837000137126000
2009-07-23151.00159.00151.00157.0060300094233000
2009-07-22151.00156.00150.00153.0031300047637000
2009-07-21145.00155.00145.00154.00753000113306000
2009-07-17148.00149.00141.00142.0047400068099000
2009-07-16150.00152.00144.00144.0056100083104000
2009-07-15143.00145.00141.00144.0060600086765000
2009-07-14139.00140.00133.00139.001220000167430000
2009-07-13144.00147.00125.00129.001761000235354000
2009-07-10154.00155.00150.00152.0062800095880000
2009-07-09158.00161.00145.00149.001475000225791000
2009-07-08176.00176.00164.00166.001068000179476000
2009-07-07177.00182.00175.00178.001196000214359000
2009-07-06179.00179.00173.00176.0036900064648000
2009-07-03171.00180.00171.00179.00716000126408000
2009-07-02175.00176.00171.00176.0053400093007000
2009-07-01169.00175.00169.00173.0050000086275000
2009-06-30173.00173.00169.00172.0028500048842000
2009-06-29174.00174.00167.00168.0030800052821000
2009-06-26174.00175.00169.00171.0041900071455000
2009-06-25167.00172.00163.00169.00797000133782000
2009-06-24170.00173.00164.00166.00942000157333000
2009-06-23166.00177.00165.00175.00973000166066000
2009-06-22169.00172.00168.00171.0025200042847000
2009-06-19174.00178.00168.00169.00605000103860000
2009-06-18179.00179.00171.00171.0052900091863000
2009-06-17175.00183.00174.00177.001200000211859000
2009-06-16183.00185.00178.00179.00606000109659000
2009-06-15190.00192.00187.00188.0039100073779000
2009-06-12192.00195.00190.00192.00807000155283000
2009-06-11193.00195.00191.00192.0047300091457000
2009-06-10198.00198.00193.00195.00881000171990000
2009-06-09199.00203.00194.00196.002207000438796000
2009-06-08192.00199.00190.00197.001054000204814000
2009-06-05195.00196.00190.00191.00719000138530000
2009-06-04190.00198.00189.00191.001300000252073000
2009-06-03185.00194.00184.00193.002230000426239000
2009-06-02180.00189.00179.00185.001867000344160000
2009-06-01178.00178.00173.00176.0054900096518000
2009-05-29177.00177.00171.00174.00586000101518000
2009-05-28174.00176.00172.00173.00892000155040000
2009-05-27183.00185.00176.00176.00678000121546000
2009-05-26177.00179.00174.00179.00574000101461000
2009-05-25184.00184.00176.00177.00669000119745000
2009-05-22179.00183.00178.00181.00720000130068000
2009-05-21184.00190.00183.00185.00753000140158000
2009-05-20178.00186.00176.00186.001474000268417000
2009-05-19174.00184.00171.00173.002801000494455000
2009-05-18176.00177.00165.00165.001123000190473000
2009-05-15177.00184.00177.00179.001061000190784000
2009-05-14181.00183.00178.00178.00892000160963000
2009-05-13188.00191.00183.00186.001266000236382000
2009-05-12191.00194.00186.00188.001037000196791000
2009-05-11196.00202.00192.00195.002246000439297000
2009-05-08180.00193.00178.00192.002495000465933000
2009-05-07182.00184.00177.00180.00970000174575000
2009-05-01171.00185.00170.00175.001866000330570000
2009-04-30162.00176.00162.00171.002125000363398000
2009-04-28169.00171.00155.00157.001758000285023000
2009-04-27171.00173.00163.00170.001624000273364000
2009-04-24168.00187.00167.00167.005557000980489000
2009-04-23150.00172.00149.00171.006033000976095000
2009-04-22147.00152.00145.00146.001261000187394000
2009-04-21141.00146.00139.00145.0061300087237000
2009-04-20143.00147.00141.00146.00921000132971000
2009-04-17137.00142.00136.00140.00958000132861000
2009-04-16142.00143.00135.00136.001189000165645000
2009-04-15138.00139.00133.00136.001053000143927000
2009-04-14148.00150.00139.00143.001397000200782000
2009-04-13144.00150.00139.00144.002242000322912000
2009-04-10144.00144.00137.00141.002363000332565000
2009-04-09131.00137.00128.00137.001391000186328000
2009-04-08129.00134.00123.00126.001642000210416000
2009-04-07134.00140.00133.00134.002251000305982000
2009-04-06125.00139.00123.00136.006316000833391000
2009-04-03126.00127.00117.00124.004313000531878000
2009-04-02105.00124.00105.00118.006862000799551000
2009-04-0198.00103.0097.00101.0084800084870000
2009-03-3197.00103.0095.0096.0097700096118000
2009-03-30105.00106.0099.00102.001430000147125000
2009-03-27105.00111.00105.00107.002164000231226000
2009-03-2692.00101.0092.00100.001051000101115000
2009-03-2590.0092.0085.0092.001162000103602000
2009-03-2485.0088.0085.0087.001271000109195000
2009-03-2375.0080.0075.0080.0081100063321000
2009-03-1975.0076.0073.0075.0063300046997000
2009-03-1879.0080.0075.0075.00124900096121000
2009-03-1776.0079.0075.0077.0077700059659000
2009-03-1671.0076.0070.0076.00120800089126000
2009-03-1372.0073.0069.0070.001526000108372000
2009-03-1273.0073.0070.0072.0085500061011000
2009-03-1176.0077.0072.0073.0066300049385000
2009-03-1071.0073.0070.0073.0044900032206000
2009-03-0974.0074.0072.0073.0048500035177000
2009-03-0675.0076.0072.0072.0072700053863000
2009-03-0577.0081.0076.0078.001552000121825000
2009-03-0473.0075.0071.0075.001833000134040000
2009-03-0376.0077.0074.0075.0072400054765000
2009-03-0280.0080.0076.0078.0073400057659000
2009-02-2783.0084.0079.0079.00114900093466000
2009-02-2683.0085.0079.0081.00109800090568000
2009-02-2591.0091.0080.0083.00111300094320000
2009-02-2486.0088.0081.0083.0067900056965000
2009-02-2390.0091.0086.0091.0043600038818000
2009-02-2099.00101.0092.0094.0038100036568000
2009-02-19103.00103.00100.00101.0034800035193000
2009-02-18101.00105.00100.00103.0027300027937000
2009-02-17106.00107.00103.00103.0026000027347000
2009-02-16108.00110.00106.00106.0032800035361000
2009-02-13115.00117.00110.00111.0046300051952000
2009-02-12113.00115.00110.00115.0051100057719000
2009-02-10116.00117.00113.00113.0030800035631000
2009-02-09119.00120.00115.00116.0025200029647000
2009-02-06122.00122.00117.00118.0031700037680000
2009-02-05119.00121.00117.00119.0032300038538000
2009-02-04115.00118.00113.00115.0046300053477000
2009-02-03115.00118.00113.00114.0028800033177000
2009-02-02115.00118.00114.00118.0025800029983000
2009-01-30120.00120.00116.00118.0044800052711000
2009-01-29122.00123.00118.00120.0057900069720000
2009-01-28127.00127.00118.00118.0069800084327000
2009-01-27120.00128.00120.00127.0040100049820000
2009-01-26123.00127.00119.00120.0030700037470000
2009-01-23124.00129.00121.00128.0063700079551000
2009-01-22121.00125.00116.00125.0067000080525000
2009-01-21122.00126.00120.00120.0068100083571000
2009-01-20132.00132.00128.00132.0032500042311000
2009-01-19135.00136.00131.00132.0021300028263000
2009-01-16135.00136.00130.00134.0043400057469000
2009-01-15130.00134.00127.00133.0058300076064000
2009-01-14136.00139.00133.00136.0058400079464000
2009-01-13142.00143.00133.00133.0067700094522000
2009-01-09150.00152.00144.00152.00958000142324000
2009-01-08143.00151.00140.00145.002923000425331000
2009-01-07133.00161.00132.00157.004057000608900000
2009-01-06126.00130.00124.00129.0049100062516000
2009-01-05125.00130.00122.00123.0025200031567000

   ※ 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