[9832 大証1部] オートバクス 日足 時系列データ

[9832 大証1部] オートバクス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121516.001525.001506.001509.00141800214702000
2013-07-111507.001519.001498.001515.00310500469163800
2013-07-101540.001540.001494.001495.00449400682610900
2013-07-091504.001504.001492.001500.00257800386408800
2013-07-081515.001520.001492.001492.00324200487830100
2013-07-051540.001541.001505.001508.00318100482188200
2013-07-041538.001551.001528.001539.00110300170211700
2013-07-031507.001553.001507.001551.00316700487489900
2013-07-021526.001527.001501.001507.00367700555078000
2013-07-011527.001527.001492.001503.00384600577634700
2013-06-281475.001550.001475.001507.00420200633676400
2013-06-271450.001481.001447.001468.00227200333146500
2013-06-261475.001478.001441.001446.00128300186552000
2013-06-251484.001491.001447.001448.00236800346539900
2013-06-241506.001506.001464.001469.00134300198542400
2013-06-211471.001496.001455.001496.00173800256608700
2013-06-201506.001534.001482.001483.00194500292873900
2013-06-191527.001535.001502.001521.0080500122044200
2013-06-181521.001536.001488.001497.00171900258585900
2013-06-171437.001539.001430.001521.00404900593678400
2013-06-141465.001465.001430.001436.00209000303137300
2013-06-131490.001490.001438.001439.00244800355776400
2013-06-121477.001520.001450.001508.00168000250223300
2013-06-111467.001512.001446.001486.00279500413092700
2013-06-101498.001516.001446.001488.00340700502347000
2013-06-071455.001483.001429.001445.00184000267091800
2013-06-061465.001527.001460.001498.00221000330464300
2013-06-051530.001590.001495.001495.00213800331479300
2013-06-041450.001525.001435.001519.00405100597642800
2013-06-031533.001534.001458.001461.00343200509187600
2013-05-311538.001563.001527.001555.00305900471757700
2013-05-301560.001574.001520.001533.00152700236196600
2013-05-291583.001611.001562.001581.00185200294424900
2013-05-281533.001584.001516.001582.00194000301602300
2013-05-271565.001585.001514.001551.00198900309566900
2013-05-241576.001627.001551.001588.00279900447146100
2013-05-231697.001697.001550.001550.00310600507661800
2013-05-221634.001691.001631.001691.00304100502951300
2013-05-211666.001673.001639.001661.00148600246242200
2013-05-201677.001677.001665.001666.0091600153029300
2013-05-171660.001715.001650.001668.00328400554684200
2013-05-161643.001663.001628.001650.00294200484358800
2013-05-151615.001652.001615.001631.00244600399690500
2013-05-141648.001662.001614.001621.00396000649595800
2013-05-131670.001675.001632.001647.00415100684117700
2013-05-101723.001736.001653.001658.00594500999018900
2013-05-091711.001712.001670.001705.00194900328566000
2013-05-081667.001705.001664.001704.00203500343403800
2013-05-071642.001666.001632.001660.00177100293115000
2013-05-021640.001655.001610.001624.00158300257540200
2013-05-011622.001660.001620.001656.00240800395636800
2013-04-301620.001650.001611.001642.00205800335624700
2013-04-261645.001648.001598.001623.00189700307764300
2013-04-251601.001642.001601.001642.00158000257110600
2013-04-241596.001603.001584.001595.00213400339820600
2013-04-231632.001644.001570.001573.00404400644350200
2013-04-221620.001646.001606.001645.00364600592431300
2013-04-191557.001574.001513.001574.00406300631264900
2013-04-181518.001556.001500.001556.00629500965357700
2013-04-171470.001500.001470.001499.00341800506844100
2013-04-161436.001466.001421.001466.00364000526732400
2013-04-151437.001448.001431.001442.00294900424618300
2013-04-121417.001436.001412.001431.009099001293531800
2013-04-111488.001496.001437.001440.00545600795557100
2013-04-101483.001507.001476.001480.00191600285621800
2013-04-091515.001518.001483.001500.00329400493420900
2013-04-081456.001518.001456.001504.00240300356867200
2013-04-051512.001530.001468.001477.00326100491146500
2013-04-041452.001519.001421.001508.00260700384770700
2013-04-031397.001487.001395.001475.00225800327481100
2013-04-021409.001430.001380.001406.00328400464098500
2013-04-011505.001508.001427.001435.00392200570671300
2013-03-291485.001515.001475.001503.00295200441180400
2013-03-281490.001491.001439.001475.00406900593975500
2013-03-271412.001469.001411.001468.00260700375582800
2013-03-264435.004570.004425.004465.00199600889243500
2013-03-254580.004580.004490.004490.0076200346270500
2013-03-224500.004580.004465.004465.0081200367092500
2013-03-214440.004510.004430.004470.0089900401394000
2013-03-194365.004435.004355.004405.0058000254657000
2013-03-184350.004365.004310.004310.0076600332701500
2013-03-154435.004435.004330.004380.00130400570846500
2013-03-144285.004400.004285.004400.0070500307296500
2013-03-134280.004300.004255.004295.0045800195809500
2013-03-124360.004365.004255.004300.0091300392747500
2013-03-114240.004360.004220.004360.0079000339159000
2013-03-084220.004235.004200.004200.0050300212070500
2013-03-074235.004235.004210.004220.0040600171580000
2013-03-064195.004240.004190.004225.0052600221882500
2013-03-054165.004195.004140.004180.0059900249873500
2013-03-044200.004210.004150.004160.0087300365077500
2013-03-013980.004160.003980.004100.00135300549438500
2013-02-283970.003985.003950.003970.00152500605599500
2013-02-273885.003890.003830.003830.0058800226802500
2013-02-263900.003910.003870.003880.0035100136617500
2013-02-253950.003950.003910.003910.0049800195617000
2013-02-223915.003925.003870.003890.0061600240485500
2013-02-213930.003965.003900.003930.00112600441838000
2013-02-203940.003955.003900.003910.0080500316763500
2013-02-193910.003935.003895.003935.0062500245256000
2013-02-183855.003920.003855.003905.0072500282870500
2013-02-153860.003875.003815.003855.0081600313978000
2013-02-143820.003845.003815.003845.0056800217777500
2013-02-133880.003890.003765.003805.0057700221069000
2013-02-123935.003970.003880.003880.0095000372489500
2013-02-083850.003880.003835.003870.0073000281869500
2013-02-073835.003850.003815.003840.0055500212967500
2013-02-063870.003890.003830.003845.0061900238610000
2013-02-053840.003865.003810.003855.0080500309855500
2013-02-043845.003845.003820.003840.0076200292292000
2013-02-013760.003840.003755.003840.0073100277686000
2013-01-313750.003755.003715.003720.0080400300226500
2013-01-303700.003740.003700.003740.0064800240966500
2013-01-293720.003740.003690.003700.0064300239173500
2013-01-283745.003750.003710.003710.0053700200620000
2013-01-253675.003715.003635.003715.00114300420134000
2013-01-243655.003670.003635.003650.0080900295568500
2013-01-233665.003690.003645.003655.0066200243079500
2013-01-223695.003700.003650.003675.0057100210236000
2013-01-213665.003680.003650.003665.0052200191213000
2013-01-183590.003655.003580.003655.0077500281148500
2013-01-173620.003630.003540.003540.00155800558184000
2013-01-163725.003740.003630.003630.00151000555959500
2013-01-153810.003830.003745.003745.0097100366629000
2013-01-113740.003755.003720.003750.0038400143548500
2013-01-103775.003775.003710.003720.0065300243703000
2013-01-093705.003760.003675.003740.0079500295990000
2013-01-083725.003800.003705.003710.00114500427521500
2013-01-073800.003850.003760.003840.00174500665709000
2013-01-043650.003750.003650.003750.0091400339221000
2012-12-283630.003640.003590.003620.0050600183204500
2012-12-273605.003650.003555.003650.00105900381175500
2012-12-263505.003600.003485.003595.0099400352805000
2012-12-253490.003500.003475.003475.0062300217595500
2012-12-213470.003485.003435.003440.0074600258558000
2012-12-203470.003485.003460.003460.0060100208661000
2012-12-193480.003480.003445.003460.0067100232437000
2012-12-183400.003470.003355.003470.0077400266530000
2012-12-173440.003440.003350.003350.0061500208724500
2012-12-143320.003375.003320.003360.0044000147357000
2012-12-133420.003425.003320.003350.0074600249925000
2012-12-123445.003450.003395.003420.0042700145744500
2012-12-113415.003430.003380.003415.0046400158012000
2012-12-103455.003455.003400.003425.0048500166075000
2012-12-073415.003440.003355.003405.0097000330681500
2012-12-063240.003425.003235.003375.00165800550705500
2012-12-053235.003295.003225.003235.00111700363390500
2012-12-043230.003255.003215.003235.0087100281703500
2012-12-033215.003230.003200.003225.0047800154006500
2012-11-303245.003245.003210.003215.0050900164388000
2012-11-293260.003265.003220.003225.0043700141577500
2012-11-283250.003260.003225.003255.00106800346464000
2012-11-273245.003265.003220.003230.00106100343333000
2012-11-263225.003260.003215.003250.0087200282496500
2012-11-223200.003205.003180.003190.0080700258082000
2012-11-213200.003200.003150.003150.0094600300387500
2012-11-203195.003200.003165.003165.0079100251254500
2012-11-193215.003225.003180.003190.0068200217817000
2012-11-163200.003210.003180.003185.0076500244375000
2012-11-153155.003190.003135.003190.0089800284017000
2012-11-143155.003165.003130.003130.0036700115418000
2012-11-133145.003170.003125.003140.0049400155484500
2012-11-123200.003200.003125.003140.0062500196733500
2012-11-093145.003200.003145.003195.0090300286538500
2012-11-083160.003170.003125.003135.0081900257297000
2012-11-073230.003230.003165.003170.00147200470006500
2012-11-063255.003265.003215.003230.0076200246813500
2012-11-053290.003300.003255.003260.002610085519000
2012-11-023310.003315.003280.003290.0065800216970000
2012-11-013280.003300.003260.003275.0068000222684000
2012-10-313380.003380.003265.003275.00175600579032500
2012-10-303370.003370.003305.003310.0075200249908500
2012-10-293250.003360.003250.003360.00148300493371500
2012-10-263260.003280.003240.003275.00113200368572500
2012-10-253295.003295.003250.003255.00101700332364000
2012-10-243275.003315.003260.003260.00119700392765000
2012-10-233300.003310.003260.003280.0070800232119500
2012-10-223260.003310.003260.003300.0045600149884500
2012-10-193280.003285.003245.003260.0058400190663500
2012-10-183290.003310.003275.003290.0054300178549000
2012-10-173285.003295.003255.003280.00125800412246000
2012-10-163240.003300.003240.003285.00128400421341500
2012-10-153235.003260.003195.003220.0089300287400500
2012-10-123230.003250.003215.003235.00138900448768500
2012-10-113200.003230.003160.003185.00242200774599500
2012-10-103190.003195.003060.003110.00263200818475500
2012-10-093150.003285.003025.003235.003346001070408000
2012-10-053350.003380.003345.003355.0072700244061500
2012-10-043350.003375.003345.003370.0058400196237500
2012-10-033360.003360.003335.003335.00107500359812000
2012-10-023480.003495.003325.003345.00220200744137000
2012-10-013530.003535.003470.003495.0072000251589000
2012-09-283595.003595.003525.003535.0055700197624000
2012-09-273520.003595.003520.003595.0056600201873500
2012-09-263535.003565.003530.003540.00138200489112000
2012-09-253550.003635.003550.003625.00221400791565000
2012-09-243550.003600.003545.003600.00124300444753000
2012-09-213495.003525.003495.003525.00147200516518500
2012-09-203525.003550.003505.003505.00116300409660000
2012-09-193605.003605.003520.003525.00142800506899000
2012-09-183655.003660.003620.003640.0082700301168500
2012-09-143555.003620.003555.003615.00111600400133500
2012-09-133560.003565.003530.003550.0065900233513500
2012-09-123495.003560.003490.003560.0073000257468500
2012-09-113540.003545.003480.003495.00155900547058000
2012-09-103560.003560.003505.003530.0091300322216000
2012-09-073605.003625.003530.003555.00115400411415500
2012-09-063610.003615.003585.003595.0054700196927000
2012-09-053660.003695.003600.003605.0070100253820500
2012-09-043735.003735.003690.003695.0031700117644500
2012-09-033685.003730.003685.003705.0038700143575500
2012-08-313705.003730.003680.003690.0063400234797500
2012-08-303725.003725.003695.003715.0038200141906500
2012-08-293695.003715.003665.003710.0032400119547000
2012-08-283720.003720.003665.003695.0065500242012000
2012-08-273750.003750.003710.003715.0085500318678000
2012-08-243745.003760.003710.003760.0082600308972000
2012-08-233730.003740.003690.003700.0072800270960000
2012-08-223695.003725.003680.003710.0058800217549500
2012-08-213665.003690.003655.003685.0030800113363500
2012-08-203685.003695.003655.003660.002660097710500
2012-08-173600.003690.003595.003685.00103300375415500
2012-08-163615.003630.003585.003590.0041100148006000
2012-08-153620.003630.003605.003605.0029500106708500
2012-08-143620.003640.003610.003620.0041900151950500
2012-08-133615.003630.003615.003615.002210080049500
2012-08-103690.003690.003625.003625.0049600180979500
2012-08-093670.003695.003635.003690.0069900256327000
2012-08-083630.003685.003620.003640.0071700262486500
2012-08-073620.003630.003580.003600.0050800183525000
2012-08-063505.003620.003505.003615.0092800332011500
2012-08-033575.003600.003485.003490.00151200531542500
2012-08-023755.003755.003580.003605.00231700841541000
2012-08-013810.003835.003735.003775.0097600370323000
2012-07-313915.003920.003855.003855.0045200175894500
2012-07-303915.003920.003875.003910.0033300129928000
2012-07-273880.003890.003840.003870.0035600137569500
2012-07-263860.003865.003815.003845.0047800183290000
2012-07-253920.003940.003850.003855.0076900299475000
2012-07-243845.003900.003845.003895.0040700157798500
2012-07-233860.003905.003845.003845.0059900231987000
2012-07-203930.003930.003855.003860.0081500316912500
2012-07-193955.003980.003930.003930.0058500231078500
2012-07-183955.003990.003940.003950.0086200342056000
2012-07-173965.004000.003945.003950.0064000254640500
2012-07-133930.003980.003925.003930.0053200210813500
2012-07-123975.003985.003930.003930.0048100190562000
2012-07-113930.003975.003925.003970.0068800272203500
2012-07-103980.004020.003925.003925.00114000453505500
2012-07-093905.003985.003905.003935.00106500420591000

   ※ 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