[9046 大証1部] 神電鉄 日足 時系列データ

[9046 大証1部] 神電鉄 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12347.00352.00345.00352.009800034217000
2013-07-11341.00347.00341.00347.006000020598000
2013-07-10347.00348.00344.00344.003800013142000
2013-07-09346.00348.00342.00348.006800023445000
2013-07-08348.00348.00345.00346.003700012839000
2013-07-05343.00345.00339.00345.004800016429000
2013-07-04345.00348.00342.00344.004500015518000
2013-07-03351.00351.00341.00345.0010400036178000
2013-07-02348.00351.00344.00349.0012400043157000
2013-07-01340.00345.00340.00345.006700022942000
2013-06-28333.00340.00333.00340.009300031365000
2013-06-27330.00333.00328.00333.00260008572000
2013-06-26330.00334.00326.00330.00240007915000
2013-06-25333.00334.00328.00328.00290009611000
2013-06-24333.00334.00329.00333.003300010967000
2013-06-21328.00331.00319.00331.0010200033232000
2013-06-20341.00343.00333.00338.007400025035000
2013-06-19321.00339.00321.00335.0012000039896000
2013-06-18320.00322.00317.00322.007300023319000
2013-06-17318.00318.00318.00318.002000636000
2013-06-14316.00318.00316.00316.003700011758000
2013-06-13318.00318.00316.00316.00190006028000
2013-06-12320.00322.00317.00319.005700018207000
2013-06-11317.00320.00316.00320.006600020965000
2013-06-10316.00319.00312.00314.006300019935000
2013-06-07313.00314.00306.00311.009100028182000
2013-06-06310.00313.00310.00312.007800024264000
2013-06-05315.00319.00313.00315.004300013611000
2013-06-04310.00319.00308.00319.009700030362000
2013-06-03310.00323.00306.00312.009200028604000
2013-05-31319.00320.00316.00316.003400010828000
2013-05-30316.00319.00316.00317.00180005696000
2013-05-29321.00321.00319.00321.009400030093000
2013-05-28323.00325.00321.00321.004000012876000
2013-05-27328.00328.00321.00324.004400014268000
2013-05-24328.00329.00326.00328.004700015405000
2013-05-23333.00334.00326.00327.0016900055856000
2013-05-22330.00333.00324.00331.0016300053599000
2013-05-21328.00329.00326.00329.00230007539000
2013-05-20325.00327.00325.00327.003400011081000
2013-05-17324.00325.00323.00325.003200010369000
2013-05-16322.00324.00321.00322.003800012246000
2013-05-15323.00324.00322.00322.004100013254000
2013-05-14325.00325.00322.00322.004500014536000
2013-05-13325.00325.00324.00325.003300010707000
2013-05-10323.00325.00322.00324.00180005820000
2013-05-09325.00325.00321.00321.004700015216000
2013-05-08327.00327.00324.00325.004700015347000
2013-05-07324.00326.00323.00326.003200010385000
2013-05-02322.00325.00322.00323.0060001937000
2013-05-01322.00325.00321.00322.00180005815000
2013-04-30321.00324.00321.00321.00220007078000
2013-04-26322.00326.00322.00323.0060001946000
2013-04-25329.00329.00320.00322.004700015266000
2013-04-24320.00329.00320.00329.006300020395000
2013-04-23317.00320.00316.00320.004100013023000
2013-04-22316.00319.00316.00318.003600011453000
2013-04-19315.00319.00315.00316.003500011098000
2013-04-18319.00320.00311.00319.004500014146000
2013-04-17314.00319.00312.00319.004000012579000
2013-04-16314.00314.00311.00311.00150004669000
2013-04-15315.00316.00311.00311.00260008161000
2013-04-12320.00320.00316.00317.003400010785000
2013-04-11320.00320.00319.00320.00200006397000
2013-04-10315.00320.00314.00320.00150004772000
2013-04-09320.00320.00315.00315.00290009225000
2013-04-08323.00323.00316.00316.00300009610000
2013-04-05309.00317.00309.00316.005800018141000
2013-04-04301.00309.00301.00305.00200006129000
2013-04-03302.00309.00302.00309.00200006095000
2013-04-02298.00302.00295.00302.006400019135000
2013-04-01305.00306.00300.00302.005900017902000
2013-03-29312.00312.00304.00305.006900021199000
2013-03-28319.00319.00304.00311.007300022801000
2013-03-27323.00325.00321.00321.007100022944000
2013-03-26328.00330.00322.00323.0012400040582000
2013-03-25326.00333.00326.00328.007500024724000
2013-03-22333.00334.00328.00328.003300010938000
2013-03-21331.00333.00326.00332.005800019130000
2013-03-19333.00334.00331.00331.003500011635000
2013-03-18335.00335.00333.00334.00190006355000
2013-03-15334.00336.00333.00333.00170005687000
2013-03-14334.00334.00333.00334.00180006006000
2013-03-13339.00339.00334.00335.00170005738000
2013-03-12338.00339.00332.00339.003800012760000
2013-03-11342.00342.00334.00340.004200014247000
2013-03-08345.00345.00341.00344.004000013728000
2013-03-07344.00344.00340.00342.00200006833000
2013-03-06340.00345.00340.00343.008700029665000
2013-03-05340.00340.00338.00340.00290009843000
2013-03-04335.00338.00334.00338.005100017171000
2013-03-01330.00331.00325.00331.004600015108000
2013-02-28329.00330.00328.00329.00150004934000
2013-02-27329.00329.00326.00328.00130004266000
2013-02-26320.00325.00320.00324.00250008064000
2013-02-25325.00330.00321.00323.003500011431000
2013-02-22320.00320.00312.00319.00120003806000
2013-02-21325.00327.00320.00320.00170005459000
2013-02-20323.00327.00323.00323.00140004552000
2013-02-19326.00326.00317.00322.00180005786000
2013-02-18312.00320.00311.00319.006400020223000
2013-02-15305.00311.00305.00311.00120003709000
2013-02-14307.00310.00300.00310.006200018837000
2013-02-13311.00311.00304.00308.006300019400000
2013-02-12338.00338.00300.00317.0015900050367000
2013-02-08350.00351.00335.00341.008900030435000
2013-02-07352.00355.00349.00352.0013400047227000
2013-02-06332.00341.00332.00341.0013800046541000
2013-02-05313.00326.00313.00326.008000025479000
2013-02-04305.00312.00304.00312.006800021000000
2013-02-01303.00309.00301.00305.006800020772000
2013-01-31298.00300.00297.00300.006500019428000
2013-01-30290.00298.00290.00297.005200015236000
2013-01-29288.00290.00285.00285.00310008892000
2013-01-28271.00280.00271.00280.00240006583000
2013-01-25266.00268.00266.00268.00130003474000
2013-01-24265.00265.00265.00265.0070001855000
2013-01-23264.00265.00263.00263.00120003172000
2013-01-22262.00263.00259.00263.00230006012000
2013-01-21263.00263.00261.00262.00160004190000
2013-01-18263.00263.00259.00263.00280007336000
2013-01-17262.00263.00261.00263.00150003930000
2013-01-16260.00261.00258.00261.00160004145000
2013-01-15260.00261.00259.00259.00280007280000
2013-01-11260.00262.00260.00260.00300007813000
2013-01-10263.00263.00262.00262.003000787000
2013-01-09259.00263.00259.00262.004200010993000
2013-01-08265.00265.00260.00263.00220005767000
2013-01-07264.00266.00260.00263.006300016546000
2013-01-04259.00260.00258.00259.00350009071000
2012-12-28255.00256.00254.00256.00270006890000
2012-12-27257.00258.00252.00252.006100015576000
2012-12-26250.00254.00249.00254.00270006784000
2012-12-25246.00250.00245.00250.00160003942000
2012-12-21247.00248.00242.00243.00400009803000
2012-12-20245.00246.00245.00246.0090002210000
2012-12-19244.00246.00244.00246.00320007839000
2012-12-18244.00244.00243.00243.00310007553000
2012-12-17244.00245.00243.00244.00110002688000
2012-12-14244.00245.00241.00244.00370008963000
2012-12-13245.00246.00238.00242.00400009731000
2012-12-12234.00242.00234.00242.004900011613000
2012-12-11232.00234.00232.00234.00140003261000
2012-12-10233.00234.00228.00232.00280006445000
2012-12-07233.00233.00230.00233.00210004855000
2012-12-06231.00231.00231.00231.00100002310000
2012-12-05231.00231.00230.00230.0050001153000
2012-12-04231.00231.00230.00230.0050001152000
2012-12-03231.00231.00229.00229.00140003232000
2012-11-30228.00230.00228.00230.00240005498000
2012-11-29230.00232.00230.00230.004600010588000
2012-11-28230.00230.00228.00228.003000688000
2012-11-27228.00229.00227.00229.00290006607000
2012-11-26227.00227.00227.00227.0050001135000
2012-11-22227.00227.00227.00227.0050001135000
2012-11-21224.00226.00224.00226.004000898000
2012-11-20226.00226.00223.00223.00170003822000
2012-11-19226.00228.00226.00227.00160003630000
2012-11-16226.00226.00226.00226.001000226000
2012-11-15224.00225.00224.00225.002000449000
2012-11-14225.00226.00224.00226.00200004492000
2012-11-13225.00225.00224.00225.004000899000
2012-11-12226.00226.00225.00226.003000677000
2012-11-09228.00228.00228.00228.001000228000
2012-11-08228.00228.00228.00228.001000228000
2012-11-07228.00228.00225.00228.00130002934000
2012-11-06227.00228.00226.00228.00330007487000
2012-11-05225.00227.00224.00227.0060001357000
2012-11-02227.00227.00225.00227.0050001129000
2012-11-01227.00227.00227.00227.003000681000
2012-10-31224.00226.00224.00226.00160003602000
2012-10-30227.00227.00227.00227.001000227000
2012-10-29227.00227.00227.00227.0090002043000
2012-10-26226.00227.00225.00227.0070001578000
2012-10-25226.00227.00226.00227.00140003172000
2012-10-24226.00226.00223.00223.00360008066000
2012-10-23229.00229.00226.00227.00160003632000
2012-10-22227.00228.00227.00228.002000455000
2012-10-19228.00229.00228.00229.003000686000
2012-10-18228.00228.00226.00228.0090002048000
2012-10-17227.00228.00227.00228.003000682000
2012-10-16227.00227.00227.00227.002000454000
2012-10-15226.00229.00226.00228.00150003395000
2012-10-12226.00229.00226.00229.003000684000
2012-10-11229.00229.00229.00229.001000229000
2012-10-10226.00229.00226.00229.00300006810000
2012-10-09227.00230.00227.00230.003000684000
2012-10-05228.00230.00228.00230.004000915000
2012-10-04228.00230.00228.00230.004000916000
2012-10-03231.00231.00226.00228.007700017717000
2012-10-02225.00229.00222.00229.00370008369000
2012-10-01222.00226.00222.00225.00350007791000
2012-09-28230.00230.00226.00226.00280006402000
2012-09-27222.00233.00222.00230.008400019093000
2012-09-26222.00226.00219.00222.006900015394000
2012-09-25233.00233.00228.00231.0012100028038000
2012-09-24234.00234.00232.00232.005000011671000
2012-09-21232.00234.00230.00233.00180004185000
2012-09-20233.00233.00228.00232.00310007163000
2012-09-19234.00235.00230.00234.004900011454000
2012-09-18233.00235.00230.00231.004400010254000
2012-09-14231.00233.00229.00233.007000016169000
2012-09-13229.00232.00228.00232.00350008089000
2012-09-12228.00230.00227.00227.00300006843000
2012-09-11231.00231.00227.00227.006000013765000
2012-09-10228.00231.00228.00230.00380008701000
2012-09-07227.00228.00227.00228.00190004328000
2012-09-06226.00228.00226.00227.00190004313000
2012-09-05226.00226.00225.00225.0090002026000
2012-09-04225.00225.00225.00225.002000450000
2012-09-03227.00227.00225.00225.00110002485000
2012-08-31229.00229.00225.00225.00160003612000
2012-08-30229.00229.00228.00229.00180004121000
2012-08-29228.00229.00226.00227.00170003864000
2012-08-2800
2012-08-27229.00229.00228.00228.004000915000
2012-08-24226.00228.00226.00228.00330007485000
2012-08-23224.00226.00224.00225.00130002930000
2012-08-22224.00225.00224.00225.00270006061000
2012-08-21223.00224.00223.00224.0060001339000
2012-08-20222.00222.00222.00222.00220004884000
2012-08-17220.00222.00220.00222.0090001986000
2012-08-16221.00221.00220.00220.00120002642000
2012-08-1500
2012-08-14222.00222.00222.00222.00160003552000
2012-08-13224.00224.00222.00222.00120002685000
2012-08-10223.00223.00220.00220.00130002890000
2012-08-09221.00221.00221.00221.001000221000
2012-08-0800
2012-08-07221.00221.00221.00221.002000442000
2012-08-0600
2012-08-03219.00225.00219.00220.00150003325000
2012-08-02220.00220.00219.00220.00220004837000
2012-08-01221.00221.00220.00220.00120002651000
2012-07-31219.00220.00219.00220.0060001319000
2012-07-30219.00219.00219.00219.00110002409000
2012-07-27218.00218.00217.00218.00120002606000
2012-07-26218.00219.00216.00218.00380008263000
2012-07-25219.00221.00219.00221.0050001103000
2012-07-24220.00222.00219.00222.00340007484000
2012-07-23220.00220.00220.00220.00110002420000
2012-07-20220.00220.00219.00220.00240005274000
2012-07-19220.00221.00220.00220.00250005502000
2012-07-18220.00222.00220.00222.00120002654000
2012-07-17221.00221.00220.00220.00180003961000
2012-07-13221.00221.00220.00220.003000661000
2012-07-12220.00220.00220.00220.00110002420000
2012-07-11221.00221.00221.00221.003000663000
2012-07-10222.00222.00220.00222.00150003310000
2012-07-09222.00222.00220.00220.00150003308000

   ※ 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