[9052 大証1部] 山陽電 日足 時系列データ

[9052 大証1部] 山陽電 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12415.00420.00411.00420.0020700086028000
2013-07-11415.00415.00409.00413.0016200066636000
2013-07-10415.00415.00412.00415.006700027751000
2013-07-09416.00416.00412.00415.007400030635000
2013-07-08415.00417.00411.00416.0013700056816000
2013-07-05411.00414.00409.00412.0012300050600000
2013-07-04415.00415.00406.00414.0012800052674000
2013-07-03420.00425.00410.00414.00296000123083000
2013-07-02407.00415.00403.00414.00348000142651000
2013-07-01398.00405.00397.00405.00334000133661000
2013-06-28389.00399.00388.00399.0016800066429000
2013-06-27386.00389.00382.00386.002800010786000
2013-06-26390.00394.00380.00385.007500028854000
2013-06-25386.00390.00384.00388.004900018960000
2013-06-24394.00395.00384.00387.009200035881000
2013-06-21392.00395.00388.00395.0012700049598000
2013-06-20400.00400.00397.00397.0012900051499000
2013-06-19386.00405.00386.00399.0023200091945000
2013-06-18378.00394.00375.00386.0018100069448000
2013-06-17367.00374.00364.00374.006000022110000
2013-06-14367.00370.00362.00369.008000029362000
2013-06-13374.00374.00366.00367.006100022580000
2013-06-12373.00373.00369.00370.00210007773000
2013-06-11373.00373.00369.00373.00220008172000
2013-06-10368.00370.00363.00369.005800021322000
2013-06-07368.00369.00351.00363.0019700070767000
2013-06-06370.00373.00369.00371.008800032622000
2013-06-05377.00380.00371.00376.006900025892000
2013-06-04378.00380.00375.00380.009200034686000
2013-06-03377.00379.00375.00379.006200023353000
2013-05-31382.00382.00377.00379.003900014777000
2013-05-30380.00383.00379.00379.007200027375000
2013-05-29384.00384.00377.00383.006400024367000
2013-05-28384.00384.00380.00384.007300027904000
2013-05-27384.00384.00380.00384.009800037404000
2013-05-24380.00388.00376.00386.0015300058490000
2013-05-23389.00395.00375.00385.00297000114887000
2013-05-22370.00387.00369.00383.0023800089559000
2013-05-21369.00370.00368.00369.00260009609000
2013-05-20370.00370.00369.00369.004200015523000
2013-05-17366.00369.00365.00368.00180006607000
2013-05-16363.00366.00362.00362.0010800039231000
2013-05-15368.00370.00365.00366.0012600046271000
2013-05-14368.00368.00367.00368.00180006615000
2013-05-13369.00369.00367.00368.004600016940000
2013-05-10368.00368.00366.00366.003000011016000
2013-05-09368.00368.00365.00368.0010000036713000
2013-05-08369.00370.00367.00370.007000025821000
2013-05-07368.00370.00367.00369.003200011803000
2013-05-02370.00370.00364.00368.005000018343000
2013-05-01366.00370.00366.00370.00220008093000
2013-04-30370.00370.00366.00366.004700017322000
2013-04-26368.00370.00368.00370.00120004431000
2013-04-25366.00369.00365.00368.00260009541000
2013-04-24368.00369.00363.00366.002900010600000
2013-04-23368.00370.00367.00367.00210007737000
2013-04-22367.00369.00367.00368.0090003306000
2013-04-19364.00368.00364.00367.00160005860000
2013-04-18362.00365.00362.00365.00110003993000
2013-04-17361.00365.00361.00363.00160005812000
2013-04-16361.00361.00359.00361.0012100043561000
2013-04-15362.00363.00361.00361.0050001810000
2013-04-12365.00368.00362.00362.007700028017000
2013-04-11372.00372.00365.00368.004500016611000
2013-04-10369.00371.00369.00370.004800017746000
2013-04-09369.00369.00366.00369.00160005884000
2013-04-08363.00367.00362.00364.005800021110000
2013-04-05362.00369.00362.00362.0016200059021000
2013-04-04358.00362.00358.00362.003000010810000
2013-04-03356.00360.00356.00359.00150005364000
2013-04-02361.00361.00353.00357.003800013565000
2013-04-01363.00365.00362.00362.004100014888000
2013-03-29361.00366.00361.00363.00220007969000
2013-03-28365.00366.00362.00366.00160005834000
2013-03-27364.00375.00360.00367.007100026000000
2013-03-26360.00375.00360.00374.007100026040000
2013-03-25360.00364.00359.00360.005000018081000
2013-03-22362.00362.00360.00360.00120004337000
2013-03-21360.00363.00357.00362.005700020550000
2013-03-19360.00361.00360.00361.00140005044000
2013-03-18360.00360.00358.00360.00220007915000
2013-03-15359.00365.00357.00357.003600012974000
2013-03-14358.00370.00355.00360.005400019519000
2013-03-13358.00361.00358.00361.0050001794000
2013-03-12360.00362.00358.00362.00250009010000
2013-03-11363.00363.00360.00360.005300019150000
2013-03-08369.00369.00362.00364.005600020549000
2013-03-07370.00370.00364.00365.004900018003000
2013-03-06370.00374.00370.00370.004000014910000
2013-03-05371.00375.00368.00369.004400016351000
2013-03-04375.00375.00370.00375.008000029848000
2013-03-01373.00375.00361.00375.009700036012000
2013-02-28362.00374.00362.00374.004800017451000
2013-02-27360.00361.00355.00361.005000017911000
2013-02-26353.00359.00353.00359.00110003905000
2013-02-25356.00359.00356.00359.00190006813000
2013-02-22354.00357.00351.00355.00170006010000
2013-02-21360.00360.00353.00354.003100011069000
2013-02-20363.00364.00360.00361.005100018422000
2013-02-19369.00369.00365.00367.00190006990000
2013-02-18365.00370.00363.00370.003500012800000
2013-02-15370.00370.00360.00367.004500016477000
2013-02-14372.00373.00367.00372.003600013343000
2013-02-13370.00375.00367.00368.0019200071164000
2013-02-12365.00373.00365.00372.006200022876000
2013-02-08365.00369.00360.00366.004800017517000
2013-02-07364.00365.00355.00364.009700035029000
2013-02-06354.00364.00354.00364.008900031856000
2013-02-05350.00351.00343.00351.008900030981000
2013-02-04347.00350.00345.00350.007500026119000
2013-02-01345.00347.00342.00347.004800016549000
2013-01-31340.00344.00339.00344.003300011227000
2013-01-30345.00345.00335.00344.009500032342000
2013-01-29342.00345.00340.00345.00190006492000
2013-01-28331.00345.00331.00341.0013100044181000
2013-01-25326.00330.00325.00330.003200010481000
2013-01-24328.00329.00328.00329.00260008539000
2013-01-23328.00328.00328.00328.0040001312000
2013-01-22328.00328.00326.00328.00110003605000
2013-01-21325.00327.00322.00327.00260008457000
2013-01-18324.00325.00322.00325.00230007460000
2013-01-17320.00324.00320.00324.00300009647000
2013-01-16322.00324.00321.00321.003200010325000
2013-01-15323.00324.00322.00322.007600024528000
2013-01-11323.00324.00322.00323.00270008721000
2013-01-10321.00323.00321.00323.00220007095000
2013-01-09323.00323.00322.00322.0060001936000
2013-01-08323.00324.00319.00323.00160005152000
2013-01-07323.00324.00323.00323.004400014224000
2013-01-04325.00325.00320.00323.007000022613000
2012-12-28321.00326.00320.00323.008500027343000
2012-12-27316.00319.00313.00319.006500020510000
2012-12-26307.00315.00307.00312.005600017382000
2012-12-25307.00308.00303.00307.004200012823000
2012-12-21307.00307.00305.00306.00130003980000
2012-12-20306.00307.00306.00306.004000012244000
2012-12-19305.00305.00305.00305.0060001830000
2012-12-18304.00304.00299.00304.00240007220000
2012-12-17306.00306.00300.00304.00100003032000
2012-12-14304.00304.00301.00304.00250007568000
2012-12-13305.00305.00301.00304.00280008492000
2012-12-12300.00305.00299.00304.006000018039000
2012-12-11300.00301.00297.00301.003700011096000
2012-12-10300.00300.00297.00300.003500010470000
2012-12-07300.00300.00300.00300.0090002700000
2012-12-06299.00300.00299.00300.005500016448000
2012-12-05299.00299.00299.00299.00190005681000
2012-12-04299.00300.00290.00300.003500010287000
2012-12-03300.00300.00299.00299.003500010476000
2012-11-30300.00300.00299.00300.00190005698000
2012-11-29300.00300.00300.00300.00270008100000
2012-11-28300.00300.00300.00300.0050001500000
2012-11-27300.00301.00299.00299.00170005098000
2012-11-26300.00300.00300.00300.003000900000
2012-11-22297.00299.00297.00299.0080002388000
2012-11-21295.00297.00294.00297.00140004131000
2012-11-20294.00298.00294.00298.002000592000
2012-11-19293.00299.00292.00296.00170005017000
2012-11-16293.00293.00290.00293.0070002044000
2012-11-15288.00292.00286.00292.00130003747000
2012-11-14287.00288.00285.00288.00190005438000
2012-11-13287.00289.00284.00289.004600013185000
2012-11-12297.00297.00292.00294.00340009988000
2012-11-09300.00300.00300.00300.001000300000
2012-11-08300.00300.00300.00300.001000300000
2012-11-07301.00301.00301.00301.001000301000
2012-11-06301.00301.00301.00301.001000301000
2012-11-05298.00301.00297.00301.003000896000
2012-11-02301.00301.00293.00300.005500016337000
2012-11-01302.00302.00298.00301.00110003295000
2012-10-31302.00302.00302.00302.0060001812000
2012-10-30302.00302.00301.00302.0080002413000
2012-10-29301.00302.00301.00302.0050001507000
2012-10-26300.00300.00300.00300.001000300000
2012-10-25300.00300.00300.00300.001000300000
2012-10-24299.00300.00299.00300.0060001795000
2012-10-23297.00299.00297.00299.003000895000
2012-10-22298.00299.00297.00299.0070002084000
2012-10-19298.00300.00298.00300.003000896000
2012-10-18300.00301.00298.00300.00130003893000
2012-10-17300.00300.00299.00300.003000899000
2012-10-16299.00299.00298.00299.0080002388000
2012-10-15298.00302.00298.00302.0040001196000
2012-10-12301.00301.00301.00301.0040001204000
2012-10-11299.00301.00297.00301.00170005062000
2012-10-10298.00303.00298.00303.003000899000
2012-10-09301.00301.00301.00301.001000301000
2012-10-05300.00300.00300.00300.002000600000
2012-10-04299.00302.00298.00302.00220006593000
2012-10-03304.00304.00300.00300.007600023088000
2012-10-02304.00304.00300.00301.0080002419000
2012-10-01298.00304.00297.00304.003600010800000
2012-09-28303.00303.00300.00300.00140004233000
2012-09-27295.00305.00293.00304.005300015741000
2012-09-26296.00296.00293.00295.00230006776000
2012-09-25303.00305.00300.00305.006700020327000
2012-09-24302.00304.00300.00303.00190005740000
2012-09-21300.00304.00300.00304.008000024277000
2012-09-20300.00303.00297.00297.004300012935000
2012-09-19304.00305.00300.00300.00320009720000
2012-09-18302.00304.00300.00304.005200015680000
2012-09-14300.00302.00300.00302.003600010870000
2012-09-13296.00304.00295.00296.008000023951000
2012-09-12291.00296.00291.00296.0050001460000
2012-09-1100
2012-09-10292.00293.00291.00291.00160004663000
2012-09-07288.00295.00288.00293.006800019713000
2012-09-06292.00294.00291.00292.00200005827000
2012-09-05293.00293.00292.00292.0080002341000
2012-09-04294.00295.00294.00295.0090002651000
2012-09-03294.00294.00294.00294.001000294000
2012-08-31295.00295.00291.00291.00210006156000
2012-08-30295.00295.00293.00295.00120003528000
2012-08-29291.00294.00291.00294.0080002347000
2012-08-28291.00292.00291.00292.0050001457000
2012-08-27296.00296.00289.00292.00180005226000
2012-08-24291.00295.00291.00295.00210006159000
2012-08-23291.00293.00289.00291.00170004960000
2012-08-22291.00291.00288.00291.0060001737000
2012-08-21287.00291.00287.00291.00110003185000
2012-08-20287.00287.00287.00287.00230006601000
2012-08-17293.00295.00293.00295.00170004995000
2012-08-16291.00291.00288.00290.0070002027000
2012-08-15288.00290.00288.00289.0080002309000
2012-08-14289.00290.00286.00290.0080002310000
2012-08-13288.00289.00288.00289.002000577000
2012-08-10286.00288.00286.00288.0090002590000
2012-08-09286.00288.00286.00288.0090002584000
2012-08-08285.00288.00285.00287.0090002572000
2012-08-07288.00288.00287.00288.00150004317000
2012-08-06288.00288.00287.00287.0080002303000
2012-08-03288.00288.00285.00287.00110003159000
2012-08-02285.00287.00285.00287.00130003713000
2012-08-01288.00288.00285.00285.00180005169000
2012-07-31288.00288.00283.00283.004500012834000
2012-07-30287.00288.00287.00288.0050001436000
2012-07-27284.00286.00284.00286.003000856000
2012-07-26285.00285.00284.00284.00240006825000
2012-07-25284.00286.00284.00285.0050001424000
2012-07-24285.00286.00285.00286.0060001713000
2012-07-23283.00285.00283.00285.0050001423000
2012-07-20284.00284.00284.00284.002000568000
2012-07-19284.00285.00284.00285.00110003132000
2012-07-18283.00284.00283.00284.0040001135000
2012-07-17283.00285.00283.00284.0090002559000
2012-07-13284.00284.00284.00284.001000284000
2012-07-12284.00285.00284.00284.00350009942000
2012-07-11285.00285.00283.00283.0090002552000
2012-07-10284.00287.00284.00287.00130003723000
2012-07-09285.00285.00282.00282.00240006796000

   ※ 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