[7271 東証1部] 安永 日足 時系列データ

[7271 東証1部] 安永 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181750.001838.001718.001812.00444800799606800
2017-08-171700.001760.001683.001760.00253900440643400
2017-08-161710.001729.001682.001692.0095700162796700
2017-08-151651.001723.001651.001714.00174200295658800
2017-08-141598.001647.001575.001626.00120400193539100
2017-08-101672.001688.001624.001639.0099100163289600
2017-08-091689.001691.001641.001686.00130900218295600
2017-08-081729.001737.001674.001709.00141800241789100
2017-08-071743.001760.001670.001735.00552200950222000
2017-08-041540.001610.001510.001585.00139300219413900
2017-08-031590.001590.001530.001536.00105800163652600
2017-08-021578.001628.001569.001571.00109100173983000
2017-08-011617.001661.001548.001562.00166000263240400
2017-07-311656.001683.001624.001642.00103100169659200
2017-07-281723.001755.001670.001678.00135900231279800
2017-07-271672.001767.001662.001721.00392100679527800
2017-07-261667.001714.001652.001686.00226700381660100
2017-07-251698.001730.001661.001672.00213300357575000
2017-07-241732.001780.001650.001729.00322000552562500
2017-07-211800.001800.001716.001748.0010773001890569200
2017-07-201783.001783.001689.001783.0020946003673523400
2017-07-191525.001530.001464.001483.00202400300762000
2017-07-181590.001725.001530.001531.007439001193747100
2017-07-141335.001590.001333.001529.0011437001736022400
2017-07-131423.001426.001347.001353.00185900255241400
2017-07-121451.001459.001386.001421.00316500450395400
2017-07-111246.001536.001242.001477.0012510001852509800
2017-07-101224.001245.001224.001236.003710045929000
2017-07-071215.001246.001212.001224.004510055272600
2017-07-061206.001254.001203.001221.005160063696500
2017-07-051195.001226.001195.001225.004360053063900
2017-07-041250.001260.001192.001195.007340089696500
2017-07-031212.001250.001212.001237.007520092497200
2017-06-301200.001209.001188.001204.003500041926000
2017-06-291190.001212.001190.001211.004440053419900
2017-06-281197.001205.001183.001187.003670043754100
2017-06-271185.001210.001182.001206.005550066681700
2017-06-261171.001189.001171.001178.003030035839400
2017-06-231180.001210.001168.001171.0094500111692800
2017-06-221125.001205.001125.001186.00137300160247800
2017-06-211144.001144.001124.001126.005040056993500
2017-06-201136.001144.001128.001132.007540085587200
2017-06-191129.001163.001126.001126.0094700107624500
2017-06-161130.001155.001124.001125.00104200118588300
2017-06-151159.001163.001146.001146.0089100102719600
2017-06-141187.001191.001170.001170.006620078202900
2017-06-131200.001223.001180.001183.00110500132538100
2017-06-121200.001210.001192.001203.005080061100200
2017-06-091202.001209.001196.001204.004640055843000
2017-06-081200.001226.001200.001208.006070073592000
2017-06-071219.001227.001153.001202.00140900169371800
2017-06-061234.001252.001226.001226.0087400107998800
2017-06-051251.001268.001244.001244.00113000141641600
2017-06-021274.001282.001272.001275.005050064435800
2017-06-011282.001285.001271.001274.004310055089400
2017-05-311277.001285.001268.001277.004950063326000
2017-05-301269.001277.001260.001276.004690059539800
2017-05-291268.001280.001265.001270.002780035325100
2017-05-261284.001287.001268.001268.004150052880100
2017-05-251295.001308.001275.001285.003920050607100
2017-05-241272.001290.001272.001290.004160053288800
2017-05-231278.001288.001274.001276.004540058065900
2017-05-221300.001300.001278.001285.003720047910700
2017-05-191285.001305.001282.001286.005290068186100
2017-05-181294.001312.001286.001291.006800088002600
2017-05-171374.001374.001314.001329.004390058618000
2017-05-161300.001364.001300.001348.007300097697400
2017-05-151230.001314.001230.001300.00198600253272100
2017-05-121410.001417.001390.001394.004450062352600
2017-05-111372.001489.001363.001380.00132300186919300
2017-05-101392.001404.001382.001382.004590063844900
2017-05-091403.001411.001391.001393.006730094188300
2017-05-081420.001437.001402.001412.006190087372300
2017-05-021383.001417.001383.001412.003790053389400
2017-05-011380.001398.001380.001386.003190044231200
2017-04-281429.001447.001386.001398.007100099847000
2017-04-271450.001451.001410.001410.00181200257921000
2017-04-261500.001506.001446.001469.00168800248887600
2017-04-251310.001566.001310.001434.00453700659370200
2017-04-241341.001357.001313.001323.007350097382300
2017-04-211340.001358.001339.001344.004890065943900
2017-04-201333.001361.001331.001331.004400058992200
2017-04-191330.001356.001330.001332.005250070364700
2017-04-181348.001372.001334.001350.005580075408000
2017-04-171343.001375.001322.001340.007350098761300
2017-04-141329.001344.001307.001308.0083900111140400
2017-04-131335.001351.001287.001329.00107800142265200
2017-04-121390.001390.001301.001335.00131700176591400
2017-04-111418.001425.001387.001397.0080700113159000
2017-04-101424.001477.001424.001439.0074600108409800
2017-04-071404.001453.001396.001432.00117100167360600
2017-04-061457.001460.001383.001414.00107800152960200
2017-04-051501.001526.001462.001464.0097300144293600
2017-04-041555.001565.001447.001489.00198700298490900
2017-04-031618.001630.001567.001567.00128200203817400
2017-03-311636.001652.001620.001621.005100083428000
2017-03-301669.001675.001632.001633.003920064554600
2017-03-291660.001697.001660.001671.005860098525900
2017-03-281679.001719.001670.001682.0076600129813100
2017-03-271685.001706.001658.001695.00126600214203500
2017-03-241658.001689.001651.001681.0073500123224400
2017-03-231622.001658.001612.001656.005510089937100
2017-03-221616.001652.001615.001617.0062900102152800
2017-03-211650.001669.001625.001667.005680093966700
2017-03-171650.001654.001629.001654.003990065458400
2017-03-161614.001662.001614.001662.005400089154800
2017-03-151650.001658.001609.001614.00102900167585800
2017-03-141668.001672.001656.001657.004480074515000
2017-03-131700.001700.001665.001671.003820064092400
2017-03-101707.001707.001668.001683.0067700114047400
2017-03-091659.001716.001659.001707.00104700177249800
2017-03-081637.001713.001635.001660.00133100223403900
2017-03-071665.001665.001639.001643.006040099656000
2017-03-061663.001675.001643.001658.0068500113241700
2017-03-031650.001703.001650.001667.0087700146583500
2017-03-021667.001678.001647.001650.0079800132526100
2017-03-011659.001665.001640.001648.0097500160756300
2017-02-281681.001693.001655.001659.00100500167228700
2017-02-271710.001717.001672.001681.00106200178954000
2017-02-241761.001796.001725.001725.00123300215869800
2017-02-231682.001798.001664.001760.00272600476276300
2017-02-221700.001707.001681.001685.0067100113543600
2017-02-211658.001694.001651.001679.0065100109191400
2017-02-201652.001666.001651.001658.004790079339600
2017-02-171660.001702.001655.001668.0078800132241400
2017-02-161691.001698.001640.001663.00144200240171900
2017-02-151683.001739.001675.001700.00247500420342200
2017-02-141780.001815.001761.001803.00323500581147300
2017-02-131708.001780.001673.001763.00326000566137100
2017-02-101650.001672.001630.001646.00106000174477900
2017-02-091639.001660.001625.001627.0080100131234100
2017-02-081640.001656.001612.001642.0081700133150700
2017-02-071604.001705.001590.001650.00270900448094200
2017-02-061605.001645.001601.001604.0076000122322000
2017-02-031609.001624.001599.001616.0074700120264700
2017-02-021630.001673.001599.001609.00187100304642500
2017-02-011583.001621.001572.001618.00132300210274700
2017-01-311619.001630.001600.001610.00103500166876500
2017-01-301650.001651.001623.001638.0091800150395200
2017-01-271676.001691.001631.001652.00257100424345800
2017-01-261761.001797.001711.001716.00385200671914000
2017-01-251886.001898.001751.001801.0015662002837735900
2017-01-241540.001557.001523.001526.00144400221670700
2017-01-231599.001615.001561.001579.00137800218340600
2017-01-201570.001677.001537.001638.00428600692274300
2017-01-191630.001638.001557.001566.00235200373118800
2017-01-181665.001678.001593.001629.00207400336675000
2017-01-171704.001706.001650.001655.00200200333089100
2017-01-161757.001765.001703.001720.00210900364161000
2017-01-131832.001844.001785.001792.00226400408258800
2017-01-121840.001917.001792.001852.005627001041633500
2017-01-111855.001855.001770.001790.00370800667547100
2017-01-101911.001919.001824.001866.00431200802985000
2017-01-062010.002019.001981.001986.00266000531137000
2017-01-052065.002069.002015.002035.00243100494771700
2017-01-042120.002189.002060.002072.006004001268915700
2016-12-302065.002100.002023.002068.00249100513959400
2016-12-292107.002120.002045.002080.00229600475022600
2016-12-282050.002158.002041.002135.00325900683957500
2016-12-272075.002107.002030.002070.00206100424495300
2016-12-262167.002167.002000.002070.00277300574794700
2016-12-222150.002176.002081.002118.00353500749782900
2016-12-212050.002238.002022.002065.009264001983145400
2016-12-202037.002070.002000.002053.005159001045987400
2016-12-192220.002297.002091.002110.007536001635983800
2016-12-162445.002445.002214.002310.0012509002900918700
2016-12-152394.002639.002212.002283.00455980011085411000
2016-12-141834.002194.001815.002194.0030587006263317000
2016-12-131875.001920.001752.001794.007544001365263000
2016-12-121848.002025.001825.001908.0025116004861909900
2016-12-092144.002192.001693.001808.0029228005575359800
2016-12-082145.002335.002116.002193.0038807008624091400
2016-12-072545.002567.002195.002195.0031657007453229100
2016-12-062800.003055.002681.002695.00430380012089337300
2016-12-053660.003750.002675.002935.00993570030375716200
2016-12-022800.003100.002800.003100.00383490011450485500
2016-12-012450.002600.002262.002600.00556420013446648600
2016-11-301897.002175.001829.002100.00779100015700570300
2016-11-291547.001777.001547.001777.0024519004085258600
2016-11-281177.001177.001177.001177.0098600116052200
2016-11-25877.00877.00877.00877.005510048322700
2016-11-24727.00727.00727.00727.005840042456800
2016-11-22627.00627.00627.00627.002210013856700
2016-11-21518.00527.00518.00527.0037001942000
2016-11-18530.00530.00527.00527.0088004654700
2016-11-17518.00529.00518.00527.0022001154000
2016-11-16528.00530.00523.00528.0074003899500
2016-11-15530.00532.00516.00518.0076003976200
2016-11-14521.00527.00503.00521.00109005656800
2016-11-11528.00528.00511.00519.00107005550500
2016-11-10510.00522.00509.00512.0084004319900
2016-11-09526.00526.00501.00501.0060003027900
2016-11-08525.00532.00512.00526.00124006494400
2016-11-07511.00522.00511.00520.00128006639300
2016-11-04509.00512.00506.00509.0050002548200
2016-11-02515.00515.00510.00514.0050002567100
2016-11-01511.00516.00510.00515.0061003127400
2016-10-31510.00512.00503.00507.0081004113600
2016-10-28506.00512.00499.00507.004150021009700
2016-10-27523.00530.00500.00508.002230011546100
2016-10-26525.00530.00523.00528.00104005479100
2016-10-25530.00537.00523.00525.00162008569800
2016-10-24538.00538.00523.00529.00155008210600
2016-10-21539.00545.00522.00533.0012170065241500
2016-10-20546.00546.00527.00546.0013260071949600
2016-10-19465.00469.00463.00466.0077003587700
2016-10-18473.00473.00463.00466.0061002854800
2016-10-17465.00472.00464.00469.0077003600500
2016-10-14477.00479.00471.00473.0039001855800
2016-10-13472.00478.00472.00474.0089004220500
2016-10-12486.00486.00470.00471.0089004251700
2016-10-11486.00489.00483.00488.0079003841500
2016-10-07483.00486.00482.00486.0075003634200
2016-10-06484.00485.00479.00479.0042002020500
2016-10-05485.00485.00475.00483.0083004002100
2016-10-04470.00480.00470.00480.00126006005300
2016-10-03463.00468.00461.00465.00107004966100
2016-09-30462.00464.00460.00461.0044002029400
2016-09-29466.00467.00462.00462.0068003162100
2016-09-28466.00466.00458.00466.0054002497700
2016-09-27471.00472.00460.00472.00120005591000
2016-09-26465.00468.00461.00463.0027001253800
2016-09-23461.00465.00457.00465.00140006468300
2016-09-21458.00463.00455.00462.0089004087700
2016-09-20457.00459.00456.00457.0076003474800
2016-09-16454.00459.00454.00457.0062002827800
2016-09-15463.00463.00456.00460.0095004370300
2016-09-14459.00459.00458.00458.0024001101000
2016-09-13462.00462.00458.00459.0041001887100
2016-09-12458.00461.00455.00458.0057002608300
2016-09-09461.00463.00461.00462.00119005490200
2016-09-08469.00472.00462.00463.0065003022200
2016-09-07472.00472.00460.00465.00113005236700
2016-09-06473.00474.00470.00470.0057002688700
2016-09-05475.00475.00473.00473.001000474200
2016-09-02472.00472.00464.00471.0028001316500
2016-09-01466.00469.00454.00464.0029001341300
2016-08-31463.00470.00463.00466.0029001346800
2016-08-30470.00470.00462.00468.0039001815300
2016-08-29467.00476.00467.00474.001200567700
2016-08-26467.00476.00463.00467.0041001915600
2016-08-25473.00475.00473.00473.00700331700
2016-08-24474.00477.00473.00473.00900427900
2016-08-23478.00478.00470.00474.0049002325400
2016-08-22466.00472.00466.00472.001500704600
2016-08-19463.00469.00463.00466.001300606300
2016-08-18473.00473.00465.00465.0050002337500
2016-08-17475.00477.00463.00465.0042001962100
2016-08-16475.00475.00467.00468.0048002261400
2016-08-15464.00475.00463.00467.0030001396800

   ※ 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