[3153 東証1部] 八洲電機 日足 時系列データ

[3153 東証1部] 八洲電機 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-24687.00694.00687.00694.001450010006100
2017-05-23685.00687.00682.00686.00124008490700
2017-05-22679.00686.00679.00683.00117007991700
2017-05-19673.00678.00673.00678.002200014835700
2017-05-18685.00685.00675.00681.001510010295600
2017-05-17688.00688.00681.00685.00130008908200
2017-05-16677.00693.00677.00690.003520024102500
2017-05-15668.00669.00666.00668.0049003272200
2017-05-12665.00670.00665.00670.0081005405900
2017-05-11667.00669.00666.00667.0087005804100
2017-05-10670.00670.00665.00667.0087005805200
2017-05-09668.00670.00664.00666.00147009799800
2017-05-08658.00670.00658.00668.001840012243500
2017-05-02657.00659.00650.00658.00122007991100
2017-05-01654.00654.00646.00654.00119007743700
2017-04-28657.00657.00650.00652.00121007911500
2017-04-27655.00657.00652.00657.00124008122100
2017-04-26654.00655.00652.00654.001600010465000
2017-04-25646.00649.00640.00649.001840011892100
2017-04-24642.00644.00637.00644.00134008593500
2017-04-21625.00635.00624.00634.001770011137600
2017-04-20627.00632.00620.00623.002790017391900
2017-04-19628.00633.00622.00625.00135008479100
2017-04-18624.00629.00622.00626.0072004512500
2017-04-17616.00624.00616.00620.0093005766500
2017-04-14616.00620.00616.00619.0098006055300
2017-04-13620.00622.00618.00618.001640010154300
2017-04-12630.00630.00621.00621.001920012006300
2017-04-11631.00634.00630.00630.0079004986500
2017-04-10631.00633.00630.00631.00128008080200
2017-04-07631.00634.00630.00630.00149009411900
2017-04-06651.00651.00630.00630.003430021844000
2017-04-05663.00663.00651.00651.001980012987500
2017-04-04659.00670.00656.00661.001550010259800
2017-04-03670.00670.00659.00660.002110013988900
2017-03-31675.00675.00667.00667.002120014208900
2017-03-30672.00673.00668.00670.00105007033000
2017-03-29668.00672.00665.00672.00135009025900
2017-03-28672.00678.00665.00678.002850019180400
2017-03-27670.00673.00670.00671.001500010062100
2017-03-24677.00677.00666.00671.002500016842600
2017-03-23664.00669.00664.00665.00108007197800
2017-03-22665.00667.00662.00663.00125008298200
2017-03-21664.00670.00662.00666.001520010113500
2017-03-17659.00664.00658.00662.001520010040800
2017-03-16658.00660.00654.00660.002270014937600
2017-03-15653.00654.00650.00651.00133008660700
2017-03-14657.00657.00652.00656.00101006615500
2017-03-13656.00658.00654.00658.001640010765200
2017-03-10658.00658.00652.00655.002600017072900
2017-03-09649.00652.00649.00651.00120007801200
2017-03-08651.00657.00648.00649.001670010866800
2017-03-07652.00655.00646.00651.00129008384000
2017-03-06653.00655.00652.00652.001820011884800
2017-03-03653.00654.00650.00652.00120007819600
2017-03-02648.00655.00647.00655.00150009764100
2017-03-01647.00648.00645.00648.0071004594900
2017-02-28645.00650.00645.00648.002030013160800
2017-02-27644.00645.00640.00645.00134008614400
2017-02-24646.00647.00644.00645.002940018988100
2017-02-23644.00645.00640.00645.00147009451300
2017-02-22644.00645.00641.00644.00112007208200
2017-02-21642.00644.00640.00643.001730011096100
2017-02-20644.00647.00641.00644.00129008301200
2017-02-17644.00645.00635.00644.00134008594000
2017-02-16643.00643.00640.00642.0069004430500
2017-02-15645.00645.00643.00643.00129008309200
2017-02-14643.00647.00640.00643.00124007978300
2017-02-13640.00644.00638.00643.00126008076700
2017-02-10638.00640.00635.00639.0099006323100
2017-02-09637.00637.00635.00636.0040002543200
2017-02-08635.00637.00632.00637.00136008619800
2017-02-07635.00636.00632.00633.0089005642200
2017-02-06635.00642.00632.00635.001670010657200
2017-02-03630.00633.00629.00631.0071004479200
2017-02-02633.00635.00629.00630.0085005362600
2017-02-01634.00635.00630.00632.001730010927900
2017-01-31630.00638.00630.00635.00152009639300
2017-01-30644.00645.00630.00636.001810011538600
2017-01-27644.00646.00638.00643.002050013190800
2017-01-26640.00644.00636.00642.001960012556100
2017-01-25638.00641.00630.00632.003660023309100
2017-01-24630.00637.00630.00637.00106006710700
2017-01-23634.00635.00630.00632.0097006141400
2017-01-20630.00635.00630.00634.00104006582700
2017-01-19629.00630.00627.00630.0069004341100
2017-01-18626.00629.00625.00628.00105006577500
2017-01-17630.00631.00626.00629.00123007735200
2017-01-16631.00635.00630.00633.00154009731500
2017-01-13632.00634.00630.00632.00146009223300
2017-01-12632.00634.00630.00632.00114007202300
2017-01-11635.00635.00631.00632.00127008039100
2017-01-10635.00636.00632.00635.001870011868600
2017-01-06633.00635.00631.00634.003650023121700
2017-01-05624.00627.00616.00627.002760017169000
2017-01-04620.00627.00618.00624.004070025335600
2016-12-30607.00611.00606.00611.00140008522500
2016-12-29608.00609.00605.00608.001680010198800
2016-12-28605.00608.00603.00608.00115006968900
2016-12-27604.00605.00601.00605.00111006701900
2016-12-26604.00605.00601.00604.002210013351900
2016-12-22604.00604.00599.00602.002690016190000
2016-12-21603.00604.00600.00603.001790010775300
2016-12-20602.00603.00599.00603.00134008060400
2016-12-19599.00601.00598.00601.00153009176500
2016-12-16600.00602.00599.00600.001900011398600
2016-12-15600.00602.00599.00601.00151009061700
2016-12-14600.00601.00597.00599.001750010482100
2016-12-13599.00600.00597.00600.001880011267900
2016-12-12596.00599.00595.00598.002220013256800
2016-12-09588.00595.00588.00595.002520014907600
2016-12-08591.00592.00589.00589.002290013513100
2016-12-07589.00590.00584.00586.002820016572200
2016-12-06588.00588.00584.00586.002250013197000
2016-12-05581.00588.00580.00584.004260024875100
2016-12-02576.00580.00575.00578.001910011025400
2016-12-01581.00586.00574.00576.003360019523200
2016-11-30580.00580.00575.00578.0095005485800
2016-11-29574.00581.00574.00578.002290013245600
2016-11-28576.00577.00566.00577.002410013826600
2016-11-25575.00575.00571.00572.002600014918300
2016-11-24569.00573.00566.00573.00140007979500
2016-11-22568.00573.00568.00569.00119006779100
2016-11-21569.00570.00564.00569.00159009017200
2016-11-18574.00574.00565.00568.00142008095900
2016-11-17568.00572.00562.00568.00127007194700
2016-11-16569.00573.00567.00570.00102005803400
2016-11-15572.00574.00569.00569.0070004000100
2016-11-14567.00573.00565.00571.00124007055900
2016-11-11567.00570.00564.00567.0079004480000
2016-11-10570.00570.00563.00567.00150008515900
2016-11-09570.00570.00546.00548.002580014300300
2016-11-08569.00570.00563.00567.0045002551200
2016-11-07569.00575.00564.00568.0078004429800
2016-11-04570.00570.00564.00566.00108006121800
2016-11-02572.00573.00570.00571.0088005026600
2016-11-01577.00577.00572.00575.0079004538400
2016-10-31580.00583.00577.00579.00133007703300
2016-10-28577.00585.00577.00585.002760016066400
2016-10-27576.00580.00576.00579.00119006882000
2016-10-26579.00580.00573.00580.002060011915500
2016-10-25575.00577.00573.00575.002020011612600
2016-10-24572.00574.00569.00573.00103005888600
2016-10-21568.00575.00565.00573.002620014982100
2016-10-20566.00566.00561.00566.00106005989400
2016-10-19561.00564.00559.00563.0082004605800
2016-10-18556.00559.00556.00558.0047002616900
2016-10-17557.00561.00556.00556.0059003291600
2016-10-14556.00561.00556.00557.0078004352200
2016-10-13560.00560.00555.00557.0071003952800
2016-10-12561.00563.00560.00560.0061003418600
2016-10-11562.00566.00561.00564.00105005920900
2016-10-07561.00563.00561.00563.0061003426000
2016-10-06563.00566.00561.00563.00170009582500
2016-10-05555.00563.00555.00562.002080011647800
2016-10-04550.00555.00548.00554.00106005850600
2016-10-03550.00559.00548.00550.00140007719100
2016-09-30556.00556.00550.00550.002230012336000
2016-09-29566.00566.00561.00561.00145008162900
2016-09-28571.00571.00560.00566.0017370098887200
2016-09-27589.00589.00578.00580.0010500061214300
2016-09-26591.00591.00587.00589.004220024886900
2016-09-23587.00588.00585.00588.006280036861800
2016-09-21583.00586.00581.00586.004440025909800
2016-09-20575.00583.00575.00582.0012480071969100
2016-09-16572.00576.00572.00575.00120006883700
2016-09-15571.00573.00570.00572.00136007771500
2016-09-14573.00575.00571.00571.002910016648800
2016-09-13578.00578.00573.00574.002210012706600
2016-09-12572.00577.00572.00575.003890022304900
2016-09-09571.00578.00571.00573.007730044220200
2016-09-08579.00580.00567.00577.003250018673500
2016-09-07573.00578.00572.00576.002210012686700
2016-09-06573.00576.00572.00574.0071004077000
2016-09-05575.00576.00570.00572.00160009175200
2016-09-02570.00573.00566.00572.00117006661500
2016-09-01567.00570.00565.00569.00123006978200
2016-08-31563.00567.00563.00567.00103005812200
2016-08-30560.00564.00560.00563.0086004838100
2016-08-29558.00565.00557.00560.002060011548000
2016-08-26560.00560.00554.00557.00144008038600
2016-08-25556.00560.00552.00559.002160012012200
2016-08-24547.00559.00544.00559.00170009370300
2016-08-23544.00546.00542.00543.00159008650300
2016-08-22547.00551.00542.00544.002830015435000
2016-08-19554.00555.00547.00547.003340018381700
2016-08-18556.00558.00554.00554.00179009941200
2016-08-17560.00561.00556.00557.002290012786800
2016-08-16563.00563.00560.00560.00128007181900
2016-08-15563.00563.00560.00562.00131007362400
2016-08-12569.00569.00562.00563.00166009378500
2016-08-10564.00567.00551.00566.003530019789600
2016-08-09560.00567.00560.00565.002520014138000
2016-08-08564.00569.00564.00567.00136007692300
2016-08-05569.00570.00563.00563.0097005487200
2016-08-04571.00571.00563.00565.002540014418400
2016-08-03570.00573.00569.00571.00136007760700
2016-08-02572.00574.00570.00571.00169009659800
2016-08-01575.00577.00571.00573.002850016345300
2016-07-29579.00583.00575.00581.002150012447500
2016-07-28580.00584.00577.00579.00172009965100
2016-07-27587.00589.00579.00580.004660027162900
2016-07-26597.00597.00586.00589.004690027788500
2016-07-25590.00594.00585.00592.009560056403100
2016-07-22579.00580.00575.00580.006990040443400
2016-07-21570.00581.00567.00580.0015250087635300
2016-07-20539.00544.00535.00541.00110005944200
2016-07-19535.00538.00534.00535.0089004766400
2016-07-15531.00543.00529.00533.0094005041000
2016-07-14529.00532.00527.00527.0076004014700
2016-07-13540.00540.00520.00527.00170009013200
2016-07-12532.00535.00527.00534.0098005220200
2016-07-11523.00529.00520.00526.0068003577900
2016-07-08520.00522.00515.00515.0075003881900
2016-07-07523.00524.00517.00518.0055002859000
2016-07-06522.00533.00515.00524.00140007295900
2016-07-05526.00532.00522.00522.0067003511300
2016-07-04526.00532.00525.00527.00140007391800
2016-07-01528.00528.00523.00526.0062003263000
2016-06-30525.00528.00522.00524.0096005035300
2016-06-29509.00524.00508.00522.0069003566600
2016-06-28499.00511.00499.00505.00100005058000
2016-06-27495.00510.00495.00502.00172008619300
2016-06-24537.00537.00497.00497.004250022022600
2016-06-23522.00523.00518.00522.0075003909700
2016-06-22521.00523.00516.00519.0062003222800
2016-06-21513.00522.00513.00518.0023001191300
2016-06-20514.00520.00511.00513.0060003092500
2016-06-17506.00513.00506.00507.0078003962100
2016-06-16514.00515.00507.00508.00121006172200
2016-06-15514.00517.00513.00514.0053002726200
2016-06-14520.00524.00513.00514.00129006669500
2016-06-13523.00529.00520.00520.0092004806700
2016-06-10523.00529.00523.00524.002230011672100
2016-06-09533.00533.00530.00530.0043002285800
2016-06-08532.00533.00528.00531.0035001858800
2016-06-07528.00530.00527.00529.0028001479600
2016-06-06526.00530.00525.00526.0079004164800
2016-06-03527.00532.00525.00527.0037001952400
2016-06-02526.00533.00525.00526.0087004585400
2016-06-01525.00533.00524.00527.0082004330800
2016-05-31524.00530.00523.00525.0065003421300
2016-05-30522.00529.00521.00524.0061003199600
2016-05-27520.00524.00518.00519.00108005617600
2016-05-26529.00529.00520.00520.00165008655300
2016-05-25525.00526.00520.00521.002040010687000
2016-05-24522.00524.00518.00518.001960010192400
2016-05-23525.00526.00521.00521.00133006959900
2016-05-20525.00528.00523.00525.00139007289900
2016-05-19538.00539.00526.00526.0096005078700

   ※ 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