[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 
2017-03-271685.001706.001658.001695.00126600214203500
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
2016-08-12479.00479.00464.00473.0049002313000
2016-08-10478.00478.00469.00471.0028001322200
2016-08-09474.00475.00469.00474.001700803800
2016-08-08461.00480.00461.00478.0048002272300
2016-08-05472.00472.00464.00465.0031001448600
2016-08-04460.00468.00460.00468.002100974900
2016-08-03468.00468.00465.00465.0026001212600
2016-08-02470.00470.00468.00468.001700797100
2016-08-01487.00487.00472.00474.0021001007400
2016-07-29471.00487.00471.00487.0041001971200
2016-07-28481.00482.00470.00482.0037001766300
2016-07-27472.00480.00471.00476.0029001380200
2016-07-26485.00485.00470.00472.0055002612100
2016-07-25485.00488.00482.00484.0029001406600
2016-07-22487.00488.00481.00482.0024001163900
2016-07-21485.00487.00483.00487.001900922900
2016-07-20488.00488.00479.00485.001400679100
2016-07-19482.00488.00476.00483.0055002645800
2016-07-15487.00487.00477.00482.0040001933000
2016-07-14494.00495.00487.00488.0054002654600
2016-07-13490.00491.00480.00488.0068003320600
2016-07-12480.00484.00479.00481.0056002691100
2016-07-11478.00479.00466.00470.0074003522500
2016-07-08477.00478.00467.00470.0079003737900
2016-07-07467.00477.00467.00474.001800851900
2016-07-06467.00473.00466.00471.0039001835900
2016-07-05470.00472.00466.00472.0030001410400
2016-07-04472.00474.00468.00474.0031001463200
2016-07-01477.00477.00468.00472.0054002559400
2016-06-30476.00476.00469.00470.0060002836400
2016-06-29476.00476.00462.00468.0052002450500
2016-06-28467.00472.00459.00462.00143006634900
2016-06-27459.00462.00457.00459.0073003351300
2016-06-24472.00472.00449.00450.00105004763600
2016-06-23472.00472.00465.00472.0029001361700
2016-06-22476.00476.00467.00469.0036001697700
2016-06-21465.00471.00465.00470.0025001173000
2016-06-20464.00467.00464.00465.001700792200
2016-06-17451.00472.00451.00462.0060002752700
2016-06-16463.00463.00454.00454.0046002104600
2016-06-15457.00462.00457.00458.0026001191800
2016-06-14460.00465.00455.00457.0057002618100
2016-06-13464.00464.00457.00460.0048002207400
2016-06-10468.00468.00461.00462.00135006284200
2016-06-09468.00473.00465.00466.0023001073900
2016-06-08463.00469.00461.00464.0045002086100
2016-06-07464.00470.00464.00470.0027001263300
2016-06-06458.00474.00458.00464.0036001671400
2016-06-03456.00461.00455.00458.0051002331700
2016-06-02465.00467.00450.00455.002480011341400
2016-06-01465.00473.00463.00467.0067003120900
2016-05-31468.00473.00463.00470.0078003630900
2016-05-30470.00473.00463.00468.0032001495400
2016-05-27467.00473.00466.00466.0027001267200
2016-05-26477.00477.00461.00467.00122005706300
2016-05-25474.00482.00472.00475.0050002369800
2016-05-24491.00500.00474.00474.002170010429700
2016-05-23483.00494.00475.00491.0086004172100
2016-05-20486.00498.00481.00486.0045002196100
2016-05-19485.00493.00482.00489.0035001706800
2016-05-18484.00498.00484.00490.0066003247100
2016-05-17482.00489.00475.00482.0061002948700
2016-05-16464.00481.00464.00479.0096004521700
2016-05-13480.00480.00470.00470.0037001761000
2016-05-12473.00482.00473.00481.0039001865000
2016-05-11487.00487.00466.00470.0080003803000
2016-05-10476.00482.00472.00479.0049002338300
2016-05-09468.00475.00467.00472.0054002538300
2016-05-06475.00479.00474.00476.0033001572100
2016-05-02472.00484.00472.00474.0050002374800
2016-04-28466.00490.00466.00477.0089004269600
2016-04-27479.00480.00468.00468.0060002829900
2016-04-26473.00484.00466.00480.00102004831800
2016-04-25470.00480.00466.00473.0094004442300
2016-04-22487.00492.00467.00470.002590012440100
2016-04-21481.00486.00479.00484.0062002990000
2016-04-20472.00482.00472.00473.0052002472600
2016-04-19475.00476.00463.00472.0032001506600
2016-04-18470.00470.00457.00467.00108005008400
2016-04-15473.00478.00468.00472.0038001790600
2016-04-14481.00481.00470.00480.0063003003600
2016-04-13475.00480.00472.00473.0031001471700
2016-04-12465.00484.00460.00470.0073003411700
2016-04-11465.00466.00460.00463.0051002358300
2016-04-08467.00474.00465.00471.0076003568500
2016-04-07462.00485.00462.00473.0059002787000
2016-04-06481.00481.00465.00468.0029001370100
2016-04-05474.00474.00463.00465.0067003137900
2016-04-04471.00500.00471.00473.0065003092300
2016-04-01502.00502.00471.00471.00105005051500
2016-03-31499.00500.00494.00494.0046002286800
2016-03-30516.00516.00498.00498.0075003773700
2016-03-29528.00528.00515.00517.00172008996100
2016-03-28529.00538.00528.00536.004910026041900
2016-03-25531.00544.00527.00533.0098005217000
2016-03-24544.00544.00531.00531.0092004950000
2016-03-23548.00548.00541.00544.0078004266900
2016-03-22539.00547.00537.00544.0061003304000
2016-03-18535.00535.00526.00532.0051002717200

   ※ 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