[7263 東証1部] 愛知機 日足 時系列データ

[7263 東証1部] 愛知機 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-15350.00357.00347.00347.00673000236726000
2012-03-14342.00351.00342.00347.00315000109285000
2012-03-13335.00340.00334.00336.0012500042207000
2012-03-12334.00339.00334.00338.0018800063193000
2012-03-09330.00336.00329.00334.0025500084649000
2012-03-08324.00327.00322.00326.0012200039642000
2012-03-07312.00321.00312.00321.0011200035595000
2012-03-06321.00324.00318.00320.008800028230000
2012-03-05326.00330.00322.00322.0016400053237000
2012-03-02334.00335.00324.00326.0011700038607000
2012-03-01331.00336.00328.00331.0022000073168000
2012-02-29331.00334.00330.00332.0016500054820000
2012-02-28328.00331.00326.00330.0014600047863000
2012-02-27333.00338.00333.00335.00655000219505000
2012-02-24331.00331.00328.00331.0010200033637000
2012-02-23324.00331.00324.00330.00313000102651000
2012-02-22317.00326.00316.00326.0017700056806000
2012-02-21321.00322.00315.00315.0019200061122000
2012-02-20319.00323.00319.00320.0013700044020000
2012-02-17316.00321.00315.00315.0022800072448000
2012-02-16311.00316.00310.00310.0011800036807000
2012-02-15308.00318.00307.00316.0024500076733000
2012-02-14303.00307.00303.00306.0023100070492000
2012-02-13303.00305.00301.00301.0011700035398000
2012-02-10306.00308.00302.00303.0016300049573000
2012-02-09305.00306.00300.00304.0012000036511000
2012-02-08302.00311.00302.00311.0030100092138000
2012-02-07302.00303.00298.00300.0018700056089000
2012-02-06298.00305.00298.00302.0021400064392000
2012-02-03291.00294.00290.00290.009000026258000
2012-02-02293.00297.00291.00291.0017100050498000
2012-02-01287.00293.00287.00287.0010900031712000
2012-01-31287.00291.00285.00287.0011700033725000
2012-01-30295.00295.00286.00287.0011000031722000
2012-01-27293.00297.00290.00290.0014300042000000
2012-01-26297.00297.00292.00292.0018300053745000
2012-01-25291.00296.00291.00296.0019100056104000
2012-01-24286.00292.00286.00289.0016000046352000
2012-01-23286.00288.00285.00286.0013400038387000
2012-01-20282.00289.00282.00288.0033400095277000
2012-01-19280.00281.00279.00279.0012200034213000
2012-01-18280.00280.00272.00276.0021900060430000
2012-01-17276.00281.00276.00279.0016100045044000
2012-01-16273.00275.00271.00274.0012300033626000
2012-01-13268.00275.00268.00273.0013200035912000
2012-01-12268.00269.00265.00268.0025000066700000
2012-01-11271.00271.00269.00270.0024500066216000
2012-01-10271.00272.00268.00268.0019100051589000
2012-01-06272.00273.00268.00271.00631000170096000
2012-01-05276.00278.00273.00273.0024600067628000
2012-01-04278.00281.00277.00277.0033800094141000
2011-12-30275.00275.00272.00273.0015100041338000
2011-12-29271.00275.00270.00274.0028500077464000
2011-12-28273.00273.00271.00271.0029600080707000
2011-12-27273.00275.00271.00272.00394000107333000
2011-12-26277.00278.00274.00275.00497000137154000
2011-12-22275.00278.00271.00273.00955000261152000
2011-12-21273.00279.00273.00277.002039000563249000
2011-12-20270.00276.00270.00274.002555000696802000
2011-12-19272.00278.00268.00271.0068420001862033000
2011-12-16213.00213.00208.00209.0015400032364000
2011-12-15217.00217.00213.00213.0014800031797000
2011-12-14221.00221.00218.00218.00300006597000
2011-12-13219.00222.00219.00221.00250005503000
2011-12-12222.00224.00222.00222.009100020280000
2011-12-09217.00223.00217.00219.0018600040616000
2011-12-08226.00227.00221.00225.009900022149000
2011-12-07226.00230.00224.00229.009600021763000
2011-12-06232.00232.00223.00223.00420009658000
2011-12-05234.00237.00232.00235.0010100023641000
2011-12-02231.00232.00227.00231.007900018179000
2011-12-01225.00231.00225.00230.0011600026501000
2011-11-30220.00223.00218.00221.0011000024209000
2011-11-29221.00225.00221.00224.00430009602000
2011-11-28215.00218.00215.00218.00140003040000
2011-11-25213.00216.00213.00214.005800012389000
2011-11-24214.00216.00212.00212.005700012187000
2011-11-22219.00221.00216.00220.00220004811000
2011-11-21223.00223.00217.00222.00270005909000
2011-11-18224.00224.00220.00222.00140003106000
2011-11-17220.00225.00219.00225.004700010418000
2011-11-16227.00227.00222.00223.00210004699000
2011-11-15226.00227.00226.00226.0050001132000
2011-11-14234.00234.00225.00225.00420009600000
2011-11-11226.00227.00222.00226.005600012566000
2011-11-10221.00222.00216.00218.007500016421000
2011-11-09220.00221.00219.00221.00260005714000
2011-11-08225.00226.00216.00218.005800012794000
2011-11-07233.00233.00224.00226.00280006332000
2011-11-04222.00231.00222.00231.00430009719000
2011-11-02231.00231.00224.00227.008000018184000
2011-11-01241.00243.00237.00237.00400009638000
2011-10-31238.00250.00236.00245.0015700038172000
2011-10-28231.00240.00231.00238.0011300026626000
2011-10-27226.00229.00223.00229.004500010194000
2011-10-26223.00226.00223.00223.00340007620000
2011-10-25228.00232.00224.00228.004600010516000
2011-10-24221.00228.00221.00228.00250005617000
2011-10-21221.00224.00221.00221.00140003112000
2011-10-20223.00224.00221.00221.004900010906000
2011-10-19226.00229.00223.00223.004900011062000
2011-10-18227.00229.00225.00225.00390008853000
2011-10-17229.00230.00227.00230.00340007802000
2011-10-14227.00231.00223.00223.008400019061000
2011-10-13232.00234.00229.00229.005500012761000
2011-10-12227.00231.00225.00228.007700017553000
2011-10-11230.00235.00230.00230.0012600029277000
2011-10-07233.00237.00222.00222.0014400032802000
2011-10-06236.00240.00230.00231.004600010781000
2011-10-05245.00245.00227.00237.0013400031576000
2011-10-04232.00244.00230.00239.005700013457000
2011-10-03244.00244.00234.00240.006000014276000
2011-09-30253.00253.00238.00246.007600018562000
2011-09-29239.00250.00239.00250.009100022283000
2011-09-28236.00246.00233.00245.006200014998000
2011-09-27228.00231.00226.00231.0010700024552000
2011-09-26233.00236.00220.00220.006500014695000
2011-09-22240.00240.00232.00233.006300014788000
2011-09-21240.00242.00239.00241.00310007469000
2011-09-20236.00240.00236.00237.00410009762000
2011-09-16237.00243.00235.00243.007600018309000
2011-09-15230.00233.00230.00233.004500010398000
2011-09-14228.00231.00224.00225.0012100027464000
2011-09-13228.00229.00223.00228.005100011575000
2011-09-12234.00234.00225.00227.008400019360000
2011-09-09233.00243.00232.00234.0011900027889000
2011-09-08240.00244.00232.00234.0010700025458000
2011-09-07239.00242.00237.00238.006200014855000
2011-09-06244.00244.00233.00235.00360008541000
2011-09-05254.00254.00243.00244.005800014346000
2011-09-02257.00257.00252.00254.005300013451000
2011-09-01255.00259.00253.00256.007500019188000
2011-08-31250.00252.00248.00252.006600016515000
2011-08-30253.00254.00247.00252.009300023335000
2011-08-29254.00254.00246.00250.007900019752000
2011-08-26245.00257.00244.00253.0013700034235000
2011-08-25233.00250.00233.00243.0012400030092000
2011-08-24241.00241.00228.00230.009600022590000
2011-08-23233.00238.00232.00236.0010000023442000
2011-08-22240.00244.00227.00228.0020100047462000
2011-08-19247.00247.00239.00240.0011000026699000
2011-08-18259.00259.00250.00250.008400021317000
2011-08-17259.00259.00254.00257.005300013604000
2011-08-16258.00262.00258.00259.009100023667000
2011-08-15261.00266.00257.00258.004300011167000
2011-08-12263.00268.00256.00256.007800020326000
2011-08-11256.00264.00256.00260.0010800028026000
2011-08-10277.00277.00266.00266.008600023185000
2011-08-09255.00267.00245.00264.0026200067145000
2011-08-08263.00270.00261.00261.0013800036224000
2011-08-05269.00271.00262.00270.0017300046220000
2011-08-04277.00284.00276.00276.0013100036635000
2011-08-03280.00281.00276.00277.0016000044475000
2011-08-02296.00299.00285.00286.0020700060082000
2011-08-01300.00306.00295.00299.0013600040899000
2011-07-29298.00300.00296.00299.0023500070225000
2011-07-28306.00307.00295.00302.00373000113391000
2011-07-27323.00324.00312.00318.0022400071425000
2011-07-26315.00325.00315.00323.0024200077825000
2011-07-25314.00317.00314.00316.0010000031562000
2011-07-22311.00315.00311.00313.005600017518000
2011-07-21315.00315.00311.00313.007100022165000
2011-07-20314.00318.00311.00315.0015500048775000
2011-07-19312.00315.00309.00312.0013100040923000
2011-07-15309.00313.00309.00313.0014900046345000
2011-07-14306.00317.00305.00317.0014200044152000
2011-07-13305.00309.00304.00309.0012700038887000
2011-07-12312.00314.00305.00306.0018300056464000
2011-07-11315.00318.00313.00318.0010700033744000
2011-07-08317.00320.00314.00318.0023600074688000
2011-07-07320.00321.00316.00316.0015900050652000
2011-07-06321.00322.00316.00320.0023900076135000
2011-07-05323.00325.00321.00322.0014200045891000
2011-07-04328.00330.00322.00323.0021700070677000
2011-07-01328.00328.00318.00322.00513000165770000
2011-06-30309.00333.00306.00328.00825000262995000
2011-06-29308.00311.00302.00304.0026000079033000
2011-06-28317.00318.00304.00306.0031500097524000
2011-06-27306.00315.00304.00310.0028600088462000
2011-06-24310.00312.00304.00307.00665000205282000
2011-06-23303.00322.00303.00315.001306000410999000
2011-06-22282.00306.00282.00303.00902000270644000
2011-06-21276.00281.00275.00280.0015700043717000
2011-06-20272.00278.00272.00277.0014000038655000
2011-06-17271.00276.00269.00273.0019900054238000
2011-06-16266.00273.00263.00269.0017600047147000
2011-06-15262.00269.00262.00266.0014300038034000
2011-06-14262.00265.00259.00263.009800025706000
2011-06-13265.00265.00260.00264.004900012884000
2011-06-10262.00270.00262.00266.0019200051106000
2011-06-09265.00265.00259.00261.006500016997000
2011-06-08261.00266.00260.00265.006300016569000
2011-06-07257.00264.00255.00261.007400019337000
2011-06-06263.00263.00256.00260.0010700027704000
2011-06-03269.00271.00262.00263.008300022026000
2011-06-02273.00273.00267.00269.008000021568000
2011-06-01272.00275.00272.00273.007700020994000
2011-05-31268.00277.00267.00273.0010100027532000
2011-05-30270.00270.00264.00268.008000021354000
2011-05-27266.00272.00263.00268.0012400033210000
2011-05-26263.00266.00258.00265.0016700043786000
2011-05-25264.00267.00260.00262.008800023058000
2011-05-24265.00265.00260.00263.007200018890000
2011-05-23268.00268.00260.00267.0022500059497000
2011-05-20279.00279.00273.00273.006800018787000
2011-05-19285.00286.00277.00278.0012000033568000
2011-05-18279.00283.00272.00282.0010900030522000
2011-05-17282.00287.00280.00281.0013600038428000
2011-05-16292.00293.00280.00281.0016500047183000
2011-05-13291.00295.00285.00291.0020000058088000
2011-05-12285.00292.00285.00289.008500024637000
2011-05-11288.00290.00284.00289.0011700033655000
2011-05-10292.00292.00276.00288.0017000048754000
2011-05-09293.00294.00289.00292.0010400030394000
2011-05-06291.00294.00288.00293.0013100038123000
2011-05-02290.00294.00289.00291.0010200029701000
2011-04-28280.00287.00279.00287.0012900036716000
2011-04-27280.00284.00279.00281.0011900033466000
2011-04-26279.00281.00275.00279.0012600035147000
2011-04-25281.00285.00276.00279.0017400048726000
2011-04-22264.00277.00262.00275.0017800048128000
2011-04-21265.00268.00262.00264.006200016348000
2011-04-20263.00268.00262.00264.0011000029028000
2011-04-19269.00270.00261.00261.009600025290000
2011-04-18271.00276.00269.00270.006300017078000
2011-04-15272.00272.00268.00269.008200022168000
2011-04-14263.00274.00263.00269.0021500057945000
2011-04-13264.00268.00262.00266.008200021715000
2011-04-12264.00267.00260.00264.0015000039446000
2011-04-11261.00269.00260.00265.0018100047922000
2011-04-08258.00263.00252.00258.0028900074922000
2011-04-07265.00270.00256.00258.0019400050860000
2011-04-06267.00269.00261.00261.0016100042591000
2011-04-05278.00280.00266.00269.0016500044898000
2011-04-04291.00294.00275.00276.0026300074474000
2011-04-01298.00298.00289.00289.0017400051130000
2011-03-31306.00307.00294.00298.0020200060409000
2011-03-30290.00303.00290.00300.0020300060329000
2011-03-29283.00288.00281.00286.0015100042869000
2011-03-28280.00285.00276.00281.0014800041529000
2011-03-25290.00290.00276.00280.0023900067145000
2011-03-24295.00295.00279.00280.0022800064986000
2011-03-23291.00299.00287.00294.0022800066778000
2011-03-22294.00297.00290.00291.0025500074861000
2011-03-18250.00283.00250.00272.00412000110909000
2011-03-17230.00258.00229.00249.0032300078211000
2011-03-16226.00279.00226.00244.00590000143606000
2011-03-15271.00273.00211.00221.00691000157585000
2011-03-14268.00298.00263.00291.00404000114421000
2011-03-11334.00339.00329.00332.00392000130814000

   ※ 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