[7271 大証2部] 安 永 日足 時系列データ

[7271 大証2部] 安 永 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12459.00459.00458.00458.002100963500
2013-07-11458.00458.00444.00455.0040001815700
2013-07-10459.00459.00441.00452.0093004182600
2013-07-09458.00458.00457.00458.001700778200
2013-07-08452.00459.00449.00458.0082003708900
2013-07-05445.00451.00445.00451.0059002644300
2013-07-04440.00445.00439.00445.0039001721600
2013-07-03433.00439.00431.00439.0071003076800
2013-07-02428.00434.00428.00434.0073003143600
2013-07-01425.00425.00422.00425.0025001060500
2013-06-28426.00426.00418.00423.0036001524000
2013-06-27424.00424.00419.00420.0029001224500
2013-06-26419.00419.00410.00410.0036001495600
2013-06-25420.00420.00406.00410.0066002731700
2013-06-24430.00430.00409.00412.00156006499900
2013-06-21427.00427.00418.00425.002300973500
2013-06-20428.00428.00420.00428.001700722900
2013-06-19419.00425.00419.00425.002300966800
2013-06-18425.00425.00412.00425.0042001773000
2013-06-17412.00424.00412.00424.0037001535200
2013-06-14425.00426.00411.00425.0050002090000
2013-06-13425.00425.00415.00421.0043001810600
2013-06-12433.00433.00421.00426.0032001362500
2013-06-11421.00431.00421.00423.0033001395900
2013-06-10428.00430.00426.00430.0052002228200
2013-06-07430.00440.00390.00420.002510010266800
2013-06-06441.00446.00435.00445.0077003387500
2013-06-05448.00448.00442.00442.0056002488100
2013-06-04450.00450.00442.00448.0037001647000
2013-06-03454.00454.00450.00450.0062002792100
2013-05-31444.00450.00444.00450.001800808900
2013-05-30451.00455.00444.00444.00148006627800
2013-05-29451.00463.00450.00455.0026001184000
2013-05-28451.00451.00449.00450.0057002566400
2013-05-27455.00459.00452.00452.00119005401700
2013-05-24460.00466.00458.00460.002880013273600
2013-05-23500.00500.00466.00467.00173008189300
2013-05-22510.00510.00473.00495.003680018242900
2013-05-21473.00501.00473.00489.004610022293900
2013-05-20463.00472.00463.00471.00190008919200
2013-05-17463.00470.00458.00461.00105004845500
2013-05-16475.00475.00464.00464.00108005050500
2013-05-15477.00477.00467.00468.00130006125300
2013-05-14480.00482.00471.00472.00110005254500
2013-05-13478.00479.00469.00476.003870018396000
2013-05-10480.00480.00476.00479.0074003535200
2013-05-09475.00479.00470.00470.002300010910500
2013-05-08475.00475.00467.00470.00152007172300
2013-05-07470.00474.00466.00474.002590012166600
2013-05-02471.00471.00467.00469.0091004269200
2013-05-01473.00477.00470.00470.0085004009400
2013-04-30479.00479.00473.00473.0045002137300
2013-04-26478.00478.00470.00473.00102004845100
2013-04-25480.00482.00470.00477.00170008023300
2013-04-24475.00484.00468.00482.00168008017000
2013-04-23480.00480.00471.00475.00134006375200
2013-04-22453.00480.00450.00480.003620016694300
2013-04-19450.00453.00447.00453.0081003647600
2013-04-18449.00457.00447.00450.00129005799600
2013-04-17450.00456.00450.00456.0085003846300
2013-04-16455.00457.00452.00456.0040001819600
2013-04-15458.00459.00456.00459.0055002517300
2013-04-12459.00460.00455.00458.0060002745200
2013-04-11459.00460.00450.00460.00159007247200
2013-04-10454.00459.00449.00450.00156007061300
2013-04-09459.00460.00452.00455.0082003746200
2013-04-08445.00455.00445.00455.0093004185400
2013-04-05438.00444.00438.00444.00106004663000
2013-04-04433.00434.00428.00430.0037001596100
2013-04-03429.00460.00429.00433.0073003226200
2013-04-02420.00429.00401.00426.00180007466600
2013-04-01457.00457.00432.00432.00226009982000
2013-03-29471.00471.00458.00465.00146006764300
2013-03-28481.00481.00466.00473.00115005423800
2013-03-27469.00485.00469.00483.004650022073800
2013-03-26512.00512.00500.00500.003610018168500
2013-03-25506.00515.00506.00515.002350011948300
2013-03-22507.00509.00505.00508.00112005680500
2013-03-21505.00508.00504.00508.0097004905700
2013-03-19505.00508.00500.00505.00196009865900
2013-03-18507.00507.00500.00503.00137006893800
2013-03-15508.00514.00502.00506.002150010893700
2013-03-14513.00515.00507.00509.00128006556700
2013-03-13509.00513.00502.00513.00107005414700
2013-03-12510.00514.00505.00509.00119006069300
2013-03-11509.00512.00500.00503.00138006996400
2013-03-08500.00510.00499.00499.002810014120500
2013-03-07502.00503.00498.00500.00177008842500
2013-03-06508.00510.00499.00499.003340016796500
2013-03-05509.00512.00505.00508.0093004732100
2013-03-04496.00503.00496.00502.00152007597200
2013-03-01487.00493.00485.00491.00126006163900
2013-02-28474.00488.00474.00487.0076003642300
2013-02-27482.00486.00477.00478.0060002881500
2013-02-26488.00491.00479.00487.0094004548200
2013-02-25485.00488.00481.00485.0082003965000
2013-02-22480.00485.00472.00480.0054002586600
2013-02-21481.00490.00479.00480.00106005133000
2013-02-20473.00479.00465.00476.0093004394800
2013-02-19467.00476.00462.00476.00124005804700
2013-02-18463.00470.00462.00470.00111005154600
2013-02-15464.00465.00454.00463.002450011228500
2013-02-14470.00479.00458.00475.002670012499100
2013-02-13525.00525.00474.00485.007310036332300
2013-02-12548.00550.00540.00548.002540013873100
2013-02-08530.00545.00526.00540.004130022146200
2013-02-07500.00529.00499.00520.003200016476600
2013-02-06481.00501.00481.00499.004400021726400
2013-02-05474.00495.00465.00476.003600017188400
2013-02-04459.00474.00457.00473.002690012549600
2013-02-01448.00458.00446.00452.002560011540800
2013-01-31449.00450.00445.00450.00132005910200
2013-01-30448.00450.00443.00448.00140006272900
2013-01-29449.00449.00445.00448.0099004437000
2013-01-28436.00442.00430.00440.002420010528500
2013-01-25441.00444.00440.00443.0095004202100
2013-01-24441.00445.00436.00437.00112004932600
2013-01-23444.00448.00441.00441.00110004882300
2013-01-22446.00450.00445.00449.0087003885100
2013-01-21455.00455.00445.00446.002540011395900
2013-01-18455.00458.00442.00450.00127005721200
2013-01-17456.00463.00436.00452.004020018234100
2013-01-16449.00473.00444.00451.004880022292900
2013-01-15422.00444.00422.00444.004070017556100
2013-01-11410.00420.00406.00414.003350013824100
2013-01-10400.00405.00400.00404.00152006115900
2013-01-09398.00398.00389.00398.00181007127100
2013-01-08396.00405.00396.00398.00211008429700
2013-01-07399.00399.00391.00391.004010015844600
2013-01-04399.00400.00386.00389.003620014254200
2012-12-28383.00389.00380.00387.00180006925800
2012-12-27379.00382.00377.00382.00204007754400
2012-12-26376.00379.00372.00379.00136005109500
2012-12-25379.00379.00372.00374.00207007785100
2012-12-21376.00380.00373.00374.00235008812100
2012-12-20378.00382.00375.00376.00157005940100
2012-12-19382.00382.00372.00376.002700010217900
2012-12-18374.00374.00365.00374.00101003753300
2012-12-17375.00375.00365.00370.00244009045000
2012-12-14367.00371.00364.00367.00226008300800
2012-12-13361.00368.00360.00363.002790010139500
2012-12-12360.00361.00356.00358.00136004881700
2012-12-11359.00360.00356.00357.0051001826300
2012-12-10360.00360.00357.00357.00124004458200
2012-12-07360.00360.00354.00356.00104003705300
2012-12-06361.00361.00360.00360.0075002703000
2012-12-05360.00360.00355.00355.0070002505000
2012-12-04360.00360.00355.00357.0065002320800
2012-12-03360.00361.00356.00356.00134004813100
2012-11-30348.00355.00348.00354.0062002175600
2012-11-29348.00350.00345.00348.0037001286200
2012-11-28353.00353.00344.00344.00102003563400
2012-11-27360.00360.00353.00356.00101003615000
2012-11-26350.00358.00350.00355.00184006487300
2012-11-22340.00352.00340.00343.00146005055000
2012-11-21335.00335.00333.00333.0053001769600
2012-11-20329.00335.00328.00332.0072002382700
2012-11-19324.00326.00321.00325.00122003942300
2012-11-16320.00326.00319.00321.0036001160200
2012-11-15316.00322.00316.00318.00103003277700
2012-11-14318.00318.00312.00313.0055001740400
2012-11-13318.00318.00311.00315.0041001289400
2012-11-12318.00318.00312.00312.0057001796000
2012-11-09315.00319.00311.00313.0079002479500
2012-11-08315.00315.00312.00315.0071002230900
2012-11-07317.00318.00314.00315.0068002149700
2012-11-06322.00325.00317.00318.002900927200
2012-11-05319.00321.00317.00321.0061001945400
2012-11-02314.00320.00314.00319.0083002628300
2012-11-01316.00316.00315.00316.001400442200
2012-10-31317.00320.00316.00316.0044001396400
2012-10-30317.00320.00316.00318.0040001268800
2012-10-29319.00320.00317.00317.001600509200
2012-10-26315.00317.00315.00316.001600506500
2012-10-25311.00313.00310.00313.003200997300
2012-10-24313.00313.00310.00312.0062001934600
2012-10-23324.00324.00311.00313.00119003787000
2012-10-22309.00317.00309.00317.0067002095900
2012-10-19313.00315.00309.00309.00124003863700
2012-10-18304.00313.00304.00311.0073002264600
2012-10-17296.00310.00296.00305.00233006992300
2012-10-16296.00302.00296.00301.00144004302600
2012-10-15298.00299.00290.00294.004310012657300
2012-10-12315.00315.00296.00296.009170027704700
2012-10-11330.00330.00325.00325.00107003525500
2012-10-10339.00339.00322.00323.003700012291000
2012-10-09343.00344.00340.00340.0063002155500
2012-10-05343.00343.00341.00343.0056001916900
2012-10-04343.00347.00342.00342.0085002923100
2012-10-03345.00346.00343.00343.0067002306900
2012-10-02350.00350.00345.00345.00194006737300
2012-10-01354.00354.00349.00353.0039001368700
2012-09-28353.00355.00350.00354.0075002634400
2012-09-27355.00357.00351.00351.0098003469600
2012-09-26357.00358.00355.00356.0057002032100
2012-09-25356.00358.00356.00358.0044001574000
2012-09-24358.00359.00355.00359.0073002610100
2012-09-21356.00359.00355.00357.0066002348900
2012-09-20359.00365.00356.00356.00130004667600
2012-09-19360.00360.00355.00358.00155005534300
2012-09-18360.00360.00354.00359.00161005778500
2012-09-14360.00360.00353.00359.0086003083300
2012-09-13360.00360.00351.00359.00132004689100
2012-09-12360.00360.00358.00359.002500898200
2012-09-11360.00360.00352.00359.0060002142400
2012-09-10360.00360.00357.00358.0036001293900
2012-09-07360.00367.00352.00360.00107003826400
2012-09-06359.00360.00354.00360.002300824400
2012-09-05359.00362.00352.00360.0094003357900
2012-09-04361.00365.00360.00365.0036001305000
2012-09-03364.00365.00362.00365.0031001126900
2012-08-31363.00365.00360.00361.0073002647600
2012-08-30364.00374.00363.00365.0061002237100
2012-08-29362.00369.00362.00369.0069002516500
2012-08-28366.00368.00363.00368.0049001791900
2012-08-27373.00373.00365.00366.00103003786000
2012-08-24371.00377.00370.00373.00107003972600
2012-08-23377.00377.00372.00372.0050001873400
2012-08-22383.00383.00371.00377.00117004382900
2012-08-21375.00381.00373.00380.0051001918700
2012-08-20373.00375.00370.00372.003210011950500
2012-08-17378.00378.00371.00376.0052001946700
2012-08-16376.00379.00373.00373.00102003834600
2012-08-15375.00377.00375.00376.0095003570400
2012-08-14374.00376.00374.00375.0036001347000
2012-08-13370.00374.00365.00374.00151005583500
2012-08-10388.00388.00360.00368.005110019179400
2012-08-09392.00396.00391.00395.0093003654500
2012-08-08397.00398.00391.00395.00149005888000
2012-08-07400.00402.00397.00397.0065002594100
2012-08-06401.00401.00398.00400.002300920100
2012-08-03398.00404.00396.00404.0062002466000
2012-08-02401.00405.00398.00403.001800722600
2012-08-01403.00406.00397.00402.0090003626100
2012-07-31401.00406.00401.00403.0059002386900
2012-07-30405.00407.00400.00401.0045001809000
2012-07-27400.00408.00399.00405.0082003292700
2012-07-26399.00400.00391.00400.0043001708800
2012-07-25399.00400.00391.00392.00152006023100
2012-07-24406.00409.00402.00402.0092003723500
2012-07-23415.00421.00405.00407.00190007850600
2012-07-20430.00432.00415.00419.00204008624900
2012-07-19421.00427.00412.00422.00152006365800
2012-07-18420.00432.00414.00414.00194008173200
2012-07-17430.00434.00425.00434.00139005988800
2012-07-13445.00448.00434.00434.00190008358400
2012-07-12451.00451.00435.00447.003020013391800
2012-07-11445.00455.00441.00450.004380019678100
2012-07-10446.00447.00430.00444.003670016124700
2012-07-09432.00446.00429.00446.002360010327500

   ※ 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