[7728 東証1部] 電産トーソク 日足 時系列データ

[7728 東証1部] 電産トーソク (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-09-25983.001015.00982.001005.009260092464400
2013-09-24981.00989.00975.00988.005800056943600
2013-09-20981.00991.00971.00983.005720055944500
2013-09-19950.00988.00948.00988.003410032842600
2013-09-18930.00949.00929.00940.004940046468600
2013-09-17950.00954.00898.00933.003220030194200
2013-09-13942.00953.00934.00947.002260021315900
2013-09-12961.00961.00940.00944.002730025773100
2013-09-11963.00966.00943.00948.003150030016400
2013-09-10980.00980.00943.00963.002980028677800
2013-09-09969.00980.00957.00980.0074007157000
2013-09-06967.00967.00947.00954.003130029815600
2013-09-05974.00975.00951.00959.001250012067300
2013-09-04957.00967.00952.00966.002030019459500
2013-09-03935.00967.00935.00961.001540014712600
2013-09-02922.00927.00915.00920.0085007828700
2013-08-30937.00940.00905.00907.002220020429400
2013-08-29936.00943.00927.00929.001660015542000
2013-08-28953.00964.00938.00947.001940018541600
2013-08-27965.00987.00952.00978.001540015016200
2013-08-26993.00993.00965.00968.0086008395900
2013-08-23970.001000.00970.00988.0059005836200
2013-08-22971.00971.00948.00964.002790026756400
2013-08-21990.001002.00979.00979.002130021034900
2013-08-201003.001011.00995.00995.003820038337700
2013-08-19991.001013.00991.001011.0096009602400
2013-08-16992.00994.00983.00991.001440014246300
2013-08-151015.001015.00990.00992.003220032116600
2013-08-141011.001021.001000.001020.002810028447200
2013-08-13993.001013.00974.001010.003280032730400
2013-08-12993.001008.00967.00992.003410033881700
2013-08-091007.001018.001000.001005.003110031328500
2013-08-081006.001031.00956.001003.005160052379200
2013-08-071033.001034.001016.001016.002420024785900
2013-08-061026.001050.001006.001050.004390045234500
2013-08-051047.001048.001030.001035.003920040755400
2013-08-021029.001056.001016.001054.004540047169500
2013-08-01992.001022.00991.001022.002760027877600
2013-07-311008.001008.00981.00988.002110021036100
2013-07-30984.001013.00984.001008.004070040738000
2013-07-291000.001010.00989.00991.005040050358000
2013-07-261014.001031.00997.001018.006780068756400
2013-07-251014.001058.001012.001044.00183100188407500
2013-07-24968.001014.00965.001004.00157000155125500
2013-07-23881.00914.00881.00913.008600077768200
2013-07-22874.00896.00871.00881.00102008997800
2013-07-19896.00902.00873.00874.003880034616300
2013-07-18891.00900.00890.00895.003040027173300
2013-07-17892.00898.00887.00891.001410012570200
2013-07-16887.00895.00875.00891.002180019314900
2013-07-12862.00878.00861.00872.003170027557700
2013-07-11856.00863.00851.00861.0068005836400
2013-07-10865.00869.00858.00861.006250053988700
2013-07-09860.00871.00860.00866.002070017902400
2013-07-08878.00890.00851.00854.003600031199300
2013-07-05851.00874.00851.00871.002900025047100
2013-07-04858.00858.00838.00848.001660014075100
2013-07-03856.00861.00853.00858.001750015011900
2013-07-02852.00865.00846.00855.002090017820600
2013-07-01850.00860.00830.00852.001240010534400
2013-06-28830.00858.00820.00852.007460063226600
2013-06-27819.00822.00806.00822.001960015947600
2013-06-26830.00844.00804.00808.004020033125500
2013-06-25812.00838.00812.00824.003790031278300
2013-06-24803.00828.00803.00811.004010032665900
2013-06-21764.00818.00750.00818.005070039768600
2013-06-20777.00777.00757.00766.003510026847000
2013-06-19793.00793.00767.00772.0056004342700
2013-06-18783.00795.00773.00778.001460011431900
2013-06-17762.00804.00762.00788.004350034290200
2013-06-14804.00805.00773.00777.008360066116200
2013-06-13788.00814.00774.00774.003400026663000
2013-06-12819.00819.00799.00812.002790022501500
2013-06-11820.00835.00809.00813.003340027432900
2013-06-10800.00860.00800.00835.004820039320600
2013-06-07755.00799.00753.00782.006640051018800
2013-06-06750.00796.00750.00770.0011710091251100
2013-06-05787.00806.00780.00780.002870022718500
2013-06-04781.00807.00766.00802.003300025987200
2013-06-03834.00838.00793.00796.003500028291200
2013-05-31857.00867.00844.00848.00162300138093800
2013-05-30846.00875.00833.00847.009420080341400
2013-05-29849.00859.00837.00850.005460046437200
2013-05-28800.00840.00800.00834.007790064348400
2013-05-27856.00856.00815.00816.005740047443300
2013-05-24870.00887.00835.00862.0010710092455200
2013-05-23901.00924.00828.00857.00127300113247100
2013-05-22883.00916.00883.00905.00159300142915700
2013-05-21873.00889.00865.00879.00124100108715000
2013-05-20861.00872.00859.00869.009510082241400
2013-05-17853.00862.00847.00860.004780040914600
2013-05-16861.00875.00855.00863.00120500104157500
2013-05-15851.00877.00851.00860.0011540099562700
2013-05-14846.00850.00839.00848.006440054453900
2013-05-13850.00859.00832.00834.006180052145800
2013-05-10854.00866.00846.00847.006930059196400
2013-05-09868.00872.00840.00841.006940059309900
2013-05-08840.00875.00839.00867.00230100197201000
2013-05-07827.00838.00827.00838.00158800132243200
2013-05-02800.00812.00796.00801.0011700094232600
2013-05-01810.00815.00798.00804.0010060080993200
2013-04-30821.00831.00812.00814.00230000189132900
2013-04-26810.00819.00797.00808.00497800401731700
2013-04-25820.00855.00805.00812.001157500961087100
2013-04-24705.00705.00705.00705.006810048010500
2013-04-23611.00612.00605.00605.004450027113200
2013-04-22611.00616.00608.00609.004410026943100
2013-04-19602.00606.00600.00601.003260019609300
2013-04-18607.00609.00601.00603.002770016763700
2013-04-17611.00612.00598.00603.008040048590700
2013-04-16616.00616.00608.00611.003830023376200
2013-04-15635.00635.00619.00622.003080019242400
2013-04-12626.00641.00626.00633.002830017912400
2013-04-11627.00641.00622.00637.004850030692600
2013-04-10620.00625.00617.00620.002160013379800
2013-04-09623.00627.00608.00616.003240020140400
2013-04-08627.00630.00615.00627.003650022797000
2013-04-05620.00629.00615.00621.002970018410500
2013-04-04608.00619.00600.00619.001970011994200
2013-04-03598.00612.00598.00610.00122007383900
2013-04-02608.00608.00591.00593.003740022437300
2013-04-01632.00632.00610.00611.002560015816100
2013-03-29625.00630.00620.00620.003380021139500
2013-03-28624.00625.00619.00624.003810023728500
2013-03-27617.00623.00610.00621.003780023373100
2013-03-26615.00623.00615.00623.00143008860000
2013-03-25625.00625.00616.00616.005210032333800
2013-03-22622.00624.00619.00619.002100013045900
2013-03-21618.00625.00616.00621.006110037795100
2013-03-19616.00618.00615.00617.002030012519500
2013-03-18612.00614.00610.00612.004590028092000
2013-03-15618.00618.00612.00613.003560021887900
2013-03-14618.00618.00614.00614.003690022726400
2013-03-13622.00622.00614.00616.004170025708400
2013-03-12620.00624.00615.00619.005650034963200
2013-03-11619.00620.00615.00617.005230032311600
2013-03-08613.00636.00612.00613.006870042283600
2013-03-07615.00625.00615.00617.004320026740700
2013-03-06618.00619.00613.00615.001650010142200
2013-03-05616.00617.00611.00611.002100012895400
2013-03-04617.00619.00615.00615.002740016909600
2013-03-01614.00618.00612.00612.003320020410900
2013-02-28614.00619.00613.00618.00137008442500
2013-02-27616.00616.00610.00610.002830017312800
2013-02-26622.00622.00616.00618.004390027130000
2013-02-25620.00625.00620.00624.004080025424800
2013-02-22616.00616.00603.00611.004230025817800
2013-02-21624.00625.00616.00618.003800023591500
2013-02-20630.00630.00624.00625.006800042725400
2013-02-19614.00629.00614.00627.002620016338000
2013-02-18614.00620.00607.00620.002450015073900
2013-02-15629.00629.00601.00614.005710034990200
2013-02-14626.00639.00625.00635.002330014772200
2013-02-13635.00638.00625.00626.003720023473000
2013-02-12649.00651.00635.00635.003120020033000
2013-02-08650.00650.00636.00648.002590016643700
2013-02-07664.00666.00648.00650.004770031260400
2013-02-06669.00669.00662.00664.002760018346900
2013-02-05670.00676.00669.00669.001500010074200
2013-02-04681.00681.00674.00675.002340015840200
2013-02-01691.00691.00683.00686.001720011810800
2013-01-31684.00692.00684.00690.001710011798300
2013-01-30670.00685.00666.00684.002390016160600
2013-01-29652.00662.00651.00660.003300021611900
2013-01-28675.00675.00661.00662.006520043524700
2013-01-25680.00682.00655.00674.0011640078187200
2013-01-24689.00698.00683.00696.002700018620500
2013-01-23685.00694.00685.00690.001850012765900
2013-01-22687.00692.00684.00687.00136009339700
2013-01-21679.00688.00674.00684.00135009187600
2013-01-18672.00681.00671.00673.001540010397000
2013-01-17668.00669.00660.00664.002290015206700
2013-01-16677.00688.00665.00668.002930019696400
2013-01-15678.00688.00675.00682.00119008078900
2013-01-11666.00672.00663.00668.00124008280300
2013-01-10660.00670.00655.00670.002320015367900
2013-01-09653.00659.00645.00652.002510016392000
2013-01-08659.00660.00651.00655.00145009515200
2013-01-07660.00663.00654.00659.003080020305900
2013-01-04640.00647.00640.00647.005340034355500
2012-12-28630.00630.00626.00627.004690029505800
2012-12-27630.00632.00624.00630.003970024986500
2012-12-26632.00632.00623.00629.00123007724500
2012-12-25632.00633.00625.00632.00132008309800
2012-12-21617.00622.00617.00619.001780011014400
2012-12-20620.00621.00616.00620.002800017347400
2012-12-19618.00621.00610.00621.003660022564800
2012-12-18624.00625.00605.00610.004650028507400
2012-12-17625.00628.00623.00626.002280014253800
2012-12-14620.00625.00619.00622.002840017637900
2012-12-13623.00629.00623.00626.002620016417200
2012-12-12622.00623.00617.00617.001870011597100
2012-12-11620.00622.00617.00618.00109006746800
2012-12-10628.00628.00619.00621.001880011728900
2012-12-07622.00622.00619.00619.0074004594300
2012-12-06619.00621.00618.00621.002130013200700
2012-12-05615.00620.00614.00617.003830023550700
2012-12-04618.00618.00613.00616.001840011314100
2012-12-03618.00619.00611.00616.00121007441400
2012-11-30590.00622.00587.00617.002380014438800
2012-11-29585.00592.00585.00592.00126007427100
2012-11-28592.00593.00585.00585.002310013591600
2012-11-27579.00592.00577.00592.00168009827500
2012-11-26588.00588.00574.00581.003230018827000
2012-11-22562.00572.00557.00568.001820010288600
2012-11-21530.00552.00530.00552.001890010261300
2012-11-20528.00536.00528.00528.002540013479100
2012-11-19524.00537.00518.00525.00172009048100
2012-11-16508.00520.00508.00518.002770014321900
2012-11-15505.00512.00505.00512.002060010470100
2012-11-14502.00506.00502.00505.00136006863100
2012-11-13514.00514.00507.00509.002160011012500
2012-11-12518.00518.00512.00513.00171008806600
2012-11-09510.00518.00510.00513.002030010416000
2012-11-08520.00520.00514.00516.00130006712000
2012-11-07522.00523.00521.00521.00100005218300
2012-11-06522.00525.00519.00523.00153008001100
2012-11-05520.00522.00518.00521.0064003329600
2012-11-02520.00530.00520.00523.00126006583500
2012-11-01527.00527.00519.00519.0049002560600
2012-10-31513.00525.00513.00524.00186009654300
2012-10-30534.00534.00507.00512.005820030191100
2012-10-29535.00540.00532.00534.002800014996800
2012-10-26535.00540.00534.00539.002070011108500
2012-10-25537.00540.00527.00540.004950026466400
2012-10-24525.00527.00521.00527.002800014705000
2012-10-23531.00540.00520.00526.003650019277200
2012-10-22505.00527.00503.00525.002920014916600
2012-10-19513.00516.00509.00513.002320011897700
2012-10-18508.00513.00507.00510.002020010299700
2012-10-17508.00508.00506.00507.00187009486600
2012-10-16499.00505.00499.00505.00116005831000
2012-10-15495.00498.00495.00498.0093004617600
2012-10-12500.00500.00493.00493.00103005112400
2012-10-11512.00512.00493.00493.002340011683300
2012-10-10535.00535.00514.00514.001970010305400
2012-10-09541.00541.00537.00537.0091004907100
2012-10-05544.00545.00541.00542.00113006130100
2012-10-04550.00550.00536.00546.001910010395200
2012-10-03577.00579.00552.00552.00177009981900
2012-10-02600.00600.00576.00576.00112006608300
2012-10-01607.00617.00604.00608.0046002792400
2012-09-28597.00630.00596.00627.00136008402100
2012-09-27600.00600.00593.00597.0052003100700
2012-09-26625.00629.00600.00608.0086005329600
2012-09-25618.00632.00615.00632.00124007670700
2012-09-24610.00620.00610.00618.00103006347500
2012-09-21620.00620.00610.00610.0080004924600
2012-09-20614.00619.00608.00619.00154009433300
2012-09-19618.00619.00610.00610.0086005267700

   ※ 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