[7965 大証2部] 象 印 日足 時系列データ

[7965 大証2部] 象 印 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12350.00356.00350.00356.003500012369000
2013-07-11346.00350.00345.00350.00250008673000
2013-07-10346.00349.00346.00346.00190006604000
2013-07-09347.00349.00343.00346.00250008689000
2013-07-08348.00350.00342.00342.00170005867000
2013-07-05346.00349.00343.00348.003700012838000
2013-07-04343.00347.00341.00343.00240008261000
2013-07-03343.00347.00341.00343.009100031264000
2013-07-02339.00344.00338.00343.006400021762000
2013-07-01331.00334.00330.00330.00250008278000
2013-06-28325.00330.00325.00329.00150004928000
2013-06-27325.00328.00324.00326.00270008787000
2013-06-26335.00335.00325.00330.00250008219000
2013-06-25328.00328.00319.00325.00150004890000
2013-06-24333.00335.00329.00329.00110003649000
2013-06-21330.00335.00330.00333.0080002653000
2013-06-20336.00344.00333.00341.004800016292000
2013-06-19332.00336.00332.00335.00240008021000
2013-06-18328.00333.00327.00328.00110003621000
2013-06-17325.00329.00324.00329.0080002605000
2013-06-14324.00330.00324.00326.003800012420000
2013-06-13315.00320.00311.00320.00280008866000
2013-06-12317.00318.00316.00318.0080002536000
2013-06-11318.00318.00311.00318.003400010728000
2013-06-10306.00318.00305.00318.004000012359000
2013-06-07296.00297.00289.00291.005700016698000
2013-06-06298.00304.00297.00297.00300008964000
2013-06-05306.00310.00300.00302.005800017615000
2013-06-04312.00312.00299.00305.006600020106000
2013-06-03314.00314.00309.00312.003500010918000
2013-05-31320.00324.00318.00324.0080002564000
2013-05-30321.00321.00314.00315.00280008866000
2013-05-29325.00330.00320.00321.004200013609000
2013-05-28313.00323.00313.00320.005400017091000
2013-05-27328.00331.00318.00319.006200020077000
2013-05-24330.00338.00327.00328.006600021849000
2013-05-23344.00346.00324.00324.008200027836000
2013-05-22356.00357.00343.00347.005500019195000
2013-05-21355.00356.00350.00356.004900017298000
2013-05-20353.00355.00349.00352.002900010206000
2013-05-17344.00351.00342.00348.00270009369000
2013-05-16345.00351.00335.00344.008700029807000
2013-05-15349.00356.00349.00356.0018800065706000
2013-05-14356.00356.00349.00350.005100017954000
2013-05-13355.00357.00350.00353.00180006353000
2013-05-10349.00354.00346.00351.004900017157000
2013-05-09347.00349.00342.00343.003700012763000
2013-05-08336.00345.00336.00345.004000013603000
2013-05-07334.00336.00332.00335.005300017703000
2013-05-02332.00332.00329.00330.00170005614000
2013-05-01330.00333.00330.00332.00130004317000
2013-04-30329.00331.00328.00329.003400011181000
2013-04-26332.00332.00329.00329.00300009930000
2013-04-25329.00332.00329.00332.006300020798000
2013-04-24329.00331.00329.00330.006300020782000
2013-04-23330.00333.00327.00333.00270008901000
2013-04-22330.00331.00328.00328.004000013173000
2013-04-19330.00331.00328.00328.00170005595000
2013-04-18330.00331.00328.00328.00100003300000
2013-04-17337.00337.00330.00331.007500024915000
2013-04-16335.00335.00329.00334.004300014257000
2013-04-15335.00337.00334.00337.00120004016000
2013-04-12330.00335.00328.00335.004400014639000
2013-04-11331.00334.00328.00332.003100010283000
2013-04-10325.00337.00325.00334.0011400037869000
2013-04-09325.00331.00320.00325.007600024790000
2013-04-08322.00325.00322.00325.00150004846000
2013-04-05323.00326.00321.00321.004900015810000
2013-04-04320.00320.00311.00314.005400017022000
2013-04-03319.00323.00319.00320.00120003848000
2013-04-02322.00322.00300.00313.009000028179000
2013-04-01332.00332.00325.00328.007500024521000
2013-03-29330.00333.00326.00332.003300010917000
2013-03-28333.00333.00326.00330.003100010219000
2013-03-27326.00338.00326.00333.005900019625000
2013-03-26325.00331.00325.00328.005300017345000
2013-03-25325.00330.00323.00329.00210006857000
2013-03-22325.00326.00321.00321.00180005839000
2013-03-21324.00325.00323.00325.00300009724000
2013-03-19322.00326.00321.00321.00250008067000
2013-03-18328.00328.00319.00319.005500017746000
2013-03-15326.00330.00324.00328.004200013756000
2013-03-14325.00327.00324.00325.00140004554000
2013-03-13323.00330.00321.00324.003800012360000
2013-03-12323.00331.00321.00324.004700015304000
2013-03-11333.00335.00321.00323.009100029944000
2013-03-08360.00360.00325.00331.0012600042576000
2013-03-07349.00368.00348.00352.0013100046328000
2013-03-06323.00338.00323.00338.007600025252000
2013-03-05313.00321.00313.00321.008100025705000
2013-03-04311.00315.00311.00312.005000015616000
2013-03-01310.00311.00308.00310.00280008667000
2013-02-28313.00313.00306.00308.003900012044000
2013-02-27312.00312.00308.00309.00320009916000
2013-02-26307.00313.00307.00313.009500029318000
2013-02-25310.00310.00306.00307.00310009561000
2013-02-22305.00307.00302.00307.00250007612000
2013-02-21306.00307.00302.00305.00310009449000
2013-02-20300.00308.00300.00304.00320009723000
2013-02-19296.00300.00294.00297.00220006518000
2013-02-18295.00300.00294.00295.005300015696000
2013-02-15296.00298.00291.00295.00220006481000
2013-02-14295.00302.00295.00300.008500025468000
2013-02-13300.00301.00292.00298.006000017897000
2013-02-12300.00306.00300.00300.004200012674000
2013-02-08303.00303.00298.00300.00300009015000
2013-02-07310.00318.00303.00303.007800024116000
2013-02-06306.00313.00305.00313.0010100031164000
2013-02-05308.00308.00301.00304.005600017046000
2013-02-04295.00310.00295.00308.0018800056965000
2013-02-01296.00297.00293.00295.003400010010000
2013-01-31296.00296.00295.00296.00110003249000
2013-01-30297.00297.00294.00295.00290008560000
2013-01-29297.00299.00296.00296.004500013391000
2013-01-28296.00297.00294.00297.004700013891000
2013-01-25289.00295.00289.00295.00150004386000
2013-01-24293.00293.00289.00289.0050001456000
2013-01-23295.00295.00290.00293.00200005835000
2013-01-22293.00296.00292.00293.00330009693000
2013-01-21296.00297.00292.00292.005000014706000
2013-01-18296.00297.00295.00297.005500016250000
2013-01-17295.00297.00293.00296.004900014473000
2013-01-16294.00295.00290.00294.007400021692000
2013-01-15290.00297.00289.00295.0011800034478000
2013-01-11280.00287.00280.00285.0011200031843000
2013-01-10282.00284.00277.00283.008000022437000
2013-01-09279.00282.00277.00282.004000011200000
2013-01-08276.00278.00275.00278.00360009967000
2013-01-07279.00279.00275.00275.004600012767000
2013-01-04275.00279.00275.00277.006800018785000
2012-12-28273.00275.00272.00274.008500023257000
2012-12-27278.00278.00274.00274.0016500045507000
2012-12-26284.00285.00283.00285.007700021859000
2012-12-25275.00283.00274.00283.007000019545000
2012-12-21275.00276.00275.00275.00340009365000
2012-12-20276.00276.00273.00274.00190005217000
2012-12-19273.00275.00273.00274.00270007388000
2012-12-18273.00276.00271.00276.003900010668000
2012-12-17277.00278.00274.00274.003800010480000
2012-12-14276.00277.00275.00276.00280007728000
2012-12-13275.00277.00275.00276.005900016292000
2012-12-12278.00278.00273.00274.00260007174000
2012-12-11271.00278.00271.00278.005800015987000
2012-12-10271.00275.00270.00271.004200011417000
2012-12-07273.00274.00271.00271.004900013363000
2012-12-06267.00276.00267.00271.009000024540000
2012-12-05271.00271.00266.00268.00240006454000
2012-12-04271.00271.00270.00271.0070001896000
2012-12-03269.00270.00269.00270.0070001889000
2012-11-30270.00272.00270.00270.00230006221000
2012-11-29269.00273.00269.00270.00260007047000
2012-11-28267.00269.00267.00267.00280007504000
2012-11-27267.00269.00266.00268.00260006956000
2012-11-26265.00268.00265.00267.006400017014000
2012-11-22268.00269.00267.00269.00290007768000
2012-11-21266.00268.00265.00268.00330008805000
2012-11-20267.00267.00265.00267.00240006395000
2012-11-19263.00266.00263.00265.005000013207000
2012-11-16262.00265.00262.00264.0011300029771000
2012-11-15267.00272.00267.00268.0025100067372000
2012-11-14274.00278.00274.00275.005200014336000
2012-11-13273.00276.00273.00274.00310008528000
2012-11-12275.00276.00273.00273.00190005224000
2012-11-09275.00277.00274.00274.00120003314000
2012-11-08278.00278.00275.00276.00220006091000
2012-11-07280.00281.00277.00281.00260007275000
2012-11-06280.00281.00276.00276.00240006707000
2012-11-05278.00280.00277.00280.00280007800000
2012-11-02275.00277.00274.00276.003800010466000
2012-11-01273.00274.00273.00273.00180004927000
2012-10-31275.00275.00274.00274.00170004667000
2012-10-30274.00275.00274.00274.00170004666000
2012-10-29272.00274.00272.00274.00340009277000
2012-10-26270.00272.00269.00270.005400014580000
2012-10-25272.00272.00270.00270.00210005695000
2012-10-24269.00272.00269.00272.00190005141000
2012-10-23268.00271.00268.00269.00140003778000
2012-10-22270.00271.00266.00267.004400011853000
2012-10-19265.00268.00265.00266.003900010411000
2012-10-18259.00265.00259.00262.00260006833000
2012-10-17261.00262.00259.00260.00190004958000
2012-10-16255.00259.00255.00257.00290007468000
2012-10-15257.00257.00253.00255.00330008423000
2012-10-12259.00261.00259.00259.00180004673000
2012-10-11260.00265.00258.00259.00270007024000
2012-10-10270.00271.00261.00261.003800010183000
2012-10-09272.00275.00270.00270.005000013642000
2012-10-05271.00274.00270.00273.004500012269000
2012-10-04274.00275.00270.00270.006400017491000
2012-10-03274.00275.00273.00274.005200014250000
2012-10-02271.00272.00270.00272.004300011639000
2012-10-01271.00272.00269.00271.005800015687000
2012-09-28271.00273.00269.00269.0010700028993000
2012-09-27275.00275.00270.00271.005100013884000
2012-09-26274.00277.00274.00275.00300008275000
2012-09-25273.00274.00271.00274.005800015807000
2012-09-24273.00275.00272.00275.004000010946000
2012-09-21271.00272.00270.00272.0070001899000
2012-09-20270.00270.00269.00270.00240006478000
2012-09-19276.00276.00269.00271.005500014923000
2012-09-18274.00274.00274.00274.00120003288000
2012-09-14278.00278.00273.00275.006800018650000
2012-09-13277.00277.00274.00274.00190005239000
2012-09-12272.00275.00272.00275.0060001638000
2012-09-11275.00275.00274.00275.0090002474000
2012-09-10276.00280.00271.00280.00170004689000
2012-09-07279.00279.00278.00278.00120003346000
2012-09-06279.00279.00279.00279.002000558000
2012-09-05280.00280.00280.00280.003000840000
2012-09-04283.00283.00280.00280.0050001404000
2012-09-03291.00291.00286.00286.006300018174000
2012-08-31285.00288.00285.00288.00290008304000
2012-08-30285.00288.00284.00285.00230006574000
2012-08-29280.00284.00280.00284.004100011591000
2012-08-28278.00280.00278.00279.00180005015000
2012-08-27276.00279.00276.00278.00100002774000
2012-08-24273.00276.00272.00275.0050001371000
2012-08-23280.00280.00274.00275.00190005249000
2012-08-22279.00279.00279.00279.0040001116000
2012-08-21282.00282.00280.00281.00110003092000
2012-08-20281.00281.00279.00280.00180005028000
2012-08-17277.00281.00276.00281.00100002777000
2012-08-16280.00280.00275.00275.00120003325000
2012-08-15279.00280.00279.00280.0040001117000
2012-08-14278.00279.00276.00279.00140003898000
2012-08-13280.00280.00273.00274.00340009346000
2012-08-10278.00281.00278.00280.00180005027000
2012-08-09279.00279.00273.00279.005200014343000
2012-08-08275.00277.00275.00277.003000828000
2012-08-07276.00276.00273.00274.00180004936000
2012-08-06275.00276.00275.00275.00250006879000
2012-08-03276.00277.00275.00276.00180004972000
2012-08-02275.00275.00274.00274.002000549000
2012-08-01273.00273.00273.00273.00130003549000
2012-07-31273.00275.00273.00275.0090002465000
2012-07-30274.00276.00274.00274.00190005213000
2012-07-27273.00274.00273.00274.003000820000
2012-07-26270.00272.00269.00272.00310008366000
2012-07-25271.00272.00269.00270.00220005951000
2012-07-24266.00276.00266.00271.00220005887000
2012-07-23275.00275.00267.00269.005900016023000
2012-07-20278.00278.00274.00274.00110003038000
2012-07-19281.00281.00278.00278.0060001680000
2012-07-18275.00285.00271.00284.003900010913000
2012-07-17277.00277.00275.00276.00140003867000
2012-07-13277.00277.00275.00276.007300020161000
2012-07-12283.00283.00277.00277.00120003347000
2012-07-11284.00287.00283.00283.00220006249000
2012-07-10288.00288.00281.00288.00210005977000
2012-07-09284.00290.00284.00290.00270007792000

   ※ 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。 

Twitter