[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 
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
2016-05-18532.00537.00529.00529.0092004887800
2016-05-17537.00540.00532.00532.0085004532000
2016-05-16538.00541.00532.00533.00163008747900
2016-05-13546.00546.00537.00543.00113006119300
2016-05-12550.00551.00540.00548.00151008201000
2016-05-11556.00558.00538.00551.00117006397300
2016-05-10542.00556.00540.00554.00115006289600
2016-05-09542.00543.00538.00541.0094005079500
2016-05-06546.00546.00537.00544.00100005413400
2016-05-02538.00547.00535.00543.00166008984500
2016-04-28574.00574.00534.00548.005150028186500
2016-04-27570.00575.00558.00570.0063003566500
2016-04-26577.00577.00567.00571.00105006023300
2016-04-25576.00576.00562.00573.001870010702000
2016-04-22568.00576.00566.00575.002590014821400
2016-04-21568.00571.00564.00571.00137007792600
2016-04-20559.00566.00559.00564.0095005343800
2016-04-19563.00566.00557.00561.0073004104800
2016-04-18549.00562.00549.00553.0086004773100
2016-04-15556.00561.00552.00560.0063003518300
2016-04-14555.00561.00550.00561.00108006019600
2016-04-13544.00554.00544.00549.0059003239100
2016-04-12539.00548.00539.00543.00104005626700
2016-04-11542.00544.00533.00539.0088004738100
2016-04-08532.00547.00532.00540.0070003775200
2016-04-07535.00550.00535.00540.0051002767700
2016-04-06536.00541.00536.00536.0051002738700
2016-04-05546.00546.00536.00536.0095005121600
2016-04-04550.00555.00544.00547.0093005101500
2016-04-01559.00559.00540.00540.00144007858000
2016-03-31560.00563.00550.00551.00106005882900
2016-03-30570.00570.00559.00559.00128007202500
2016-03-29558.00570.00558.00570.00110006227300
2016-03-28570.00574.00569.00574.00117006690100
2016-03-25575.00575.00568.00570.002080011929400
2016-03-24568.00570.00567.00568.00106006028200
2016-03-23569.00571.00568.00570.0099005642200
2016-03-22564.00570.00564.00569.00153008682300
2016-03-18561.00565.00558.00560.00112006280900
2016-03-17565.00565.00560.00560.00120006756500
2016-03-16553.00554.00545.00552.0048002646000
2016-03-15552.00557.00532.00554.00100005516600
2016-03-14550.00557.00549.00552.00127007021100
2016-03-11538.00547.00537.00544.00171009233300
2016-03-10539.00544.00536.00543.0080004332900
2016-03-09534.00538.00533.00534.0043002300800
2016-03-08535.00540.00532.00534.0067003586300
2016-03-07537.00541.00535.00536.0079004244300
2016-03-04532.00537.00530.00535.0048002562500
2016-03-03530.00532.00527.00532.0061003236800
2016-03-02529.00532.00526.00530.00155008205500
2016-03-01512.00525.00512.00514.0086004448100
2016-02-29525.00529.00511.00511.00147007611400
2016-02-26537.00537.00518.00518.00128006769000
2016-02-25510.00519.00509.00517.002110010816900
2016-02-24515.00525.00510.00511.002180011246500
2016-02-23520.00520.00516.00518.0090004664600
2016-02-22522.00523.00517.00519.00108005616600
2016-02-19527.00527.00520.00522.0099005181300
2016-02-18531.00532.00525.00527.0072003802000
2016-02-17519.00532.00519.00522.0075003925300
2016-02-16524.00530.00519.00522.00100005242600
2016-02-15520.00533.00517.00528.00148007755700
2016-02-12502.00524.00489.00506.003470017423200
2016-02-10546.00558.00530.00532.00144007718500
2016-02-09548.00558.00540.00546.00113006167100
2016-02-08552.00568.00550.00566.00106005912000
2016-02-05560.00565.00555.00563.0099005539100
2016-02-04567.00567.00557.00561.0081004549400
2016-02-03565.00568.00559.00568.00102005753600
2016-02-02567.00574.00566.00573.00105005981500
2016-02-01560.00570.00560.00570.002040011528300
2016-01-29554.00557.00541.00551.001940010684100
2016-01-28534.00543.00534.00538.0080004306300
2016-01-27538.00546.00532.00534.0096005163000
2016-01-26557.00557.00531.00532.00173009411600
2016-01-25548.00549.00534.00534.002290012442500
2016-01-22512.00535.00512.00533.002080010891200
2016-01-21530.00532.00506.00507.002490013007200
2016-01-20541.00544.00532.00532.00158008484800
2016-01-19540.00545.00540.00541.0085004601200
2016-01-18542.00547.00540.00540.002420013116900
2016-01-15552.00554.00547.00549.0079004348700
2016-01-14550.00553.00545.00547.00160008768700
2016-01-13546.00559.00546.00555.00111006134700
2016-01-12553.00560.00543.00543.003460019010400
2016-01-08570.00574.00550.00560.003190017981500
2016-01-07576.00580.00570.00571.002380013635200
2016-01-06583.00584.00576.00581.00160009277400
2016-01-05585.00590.00582.00585.0076004452900
2016-01-04586.00592.00585.00585.0090005282300
2015-12-30586.00592.00585.00590.0067003948100
2015-12-29587.00592.00585.00586.0083004884200
2015-12-28581.00590.00581.00587.0052003040500
2015-12-25601.00601.00580.00582.002460014588500
2015-12-24590.00590.00582.00584.00134007846200
2015-12-22584.00590.00578.00585.00117006840300
2015-12-21584.00584.00579.00580.00132007663400
2015-12-18596.00596.00583.00585.002160012714900
2015-12-17624.00625.00590.00596.007420045277600
2015-12-16575.00576.00570.00574.00116006640900
2015-12-15573.00575.00570.00570.0079004516800
2015-12-14574.00577.00571.00573.00121006934800
2015-12-11575.00579.00575.00578.002300013236500
2015-12-10576.00581.00575.00575.00128007378100
2015-12-09582.00584.00578.00578.002970017236700
2015-12-08589.00589.00585.00586.00101005928600
2015-12-07587.00594.00586.00587.00156009186700
2015-12-04588.00589.00586.00587.0096005638800
2015-12-03590.00592.00589.00591.0082004842000
2015-12-02595.00595.00591.00593.0077004567800

   ※ 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