[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 
2017-12-181011.001013.001006.001008.0098009883700
2017-12-151010.001017.001006.001010.001440014544800
2017-12-141007.001015.001005.001013.001090011021400
2017-12-131020.001020.001002.001004.001270012785800
2017-12-121015.001020.001013.001014.001280013003000
2017-12-111009.001020.001003.001009.001130011415100
2017-12-081003.001020.00992.001009.003610036260600
2017-12-071008.001025.001008.001017.001170011910700
2017-12-061027.001031.001007.001007.001890019208700
2017-12-051031.001034.001009.001011.001390014132600
2017-12-041014.001026.001014.001019.002020020638700
2017-12-011030.001030.001001.001007.002380024089600
2017-11-301017.001020.001001.001016.003040030742100
2017-11-291028.001035.001022.001023.001760018077300
2017-11-281045.001063.001026.001034.002780028891500
2017-11-271070.001074.001045.001045.002900030689500
2017-11-241072.001093.001072.001077.003010032426200
2017-11-221117.001128.001070.001079.004670050964400
2017-11-211050.001111.001050.001096.00117800128463400
2017-11-201010.001045.001010.001036.004880050469400
2017-11-171020.001022.001003.001007.002340023646500
2017-11-16990.001020.00990.001015.003640036604900
2017-11-151030.001030.00987.00987.005110051191100
2017-11-141015.001031.001015.001020.001260012874200
2017-11-131040.001040.001000.001018.002550026029000
2017-11-10995.001014.00990.001010.003910039118500
2017-11-091020.001050.001015.001024.005130052809900
2017-11-081030.001033.001010.001027.004310044221100
2017-11-071036.001040.001001.001033.005070051829600
2017-11-061015.001050.001000.001042.009030093420700
2017-11-02990.001017.00990.001011.006710067283400
2017-11-01975.00985.00971.00984.005900057783500
2017-10-31965.00972.00949.00963.004500043237900
2017-10-30975.00979.00960.00970.004710045694000
2017-10-27970.00977.00967.00974.002270022087100
2017-10-26969.00969.00961.00968.002230021562600
2017-10-25969.00975.00956.00957.001970019025900
2017-10-24954.00973.00953.00970.003140030321700
2017-10-23945.00950.00943.00950.001060010035200
2017-10-20933.00944.00929.00942.001990018616200
2017-10-19935.00938.00930.00934.001810016883800
2017-10-18961.00961.00930.00937.002910027445200
2017-10-17971.00980.00966.00968.003620035208700
2017-10-16950.00965.00943.00963.007450071133900
2017-10-13931.00947.00928.00946.004630043500300
2017-10-12924.00934.00923.00932.002270021100500
2017-10-11924.00929.00907.00925.002030018713900
2017-10-10924.00929.00924.00927.001650015278200
2017-10-06924.00926.00922.00926.001470013590200
2017-10-05930.00932.00924.00926.001730016042100
2017-10-04928.00933.00921.00930.002000018553800
2017-10-03933.00937.00929.00931.002500023320900
2017-10-02927.00931.00923.00930.002430022562600
2017-09-29924.00931.00923.00928.002290021249200
2017-09-28929.00932.00926.00931.003550032984300
2017-09-27916.00927.00912.00926.00191000175459800
2017-09-26950.00950.00916.00917.00186200173322400
2017-09-25940.00958.00939.00955.00114600108121400
2017-09-22945.00948.00936.00937.00127800120465800
2017-09-21945.00950.00941.00946.00129700122639400
2017-09-20939.00951.00935.00946.00111900105511800
2017-09-19945.00946.00932.00936.005810054639700
2017-09-15920.00945.00920.00941.00110700102829400
2017-09-14920.00924.00916.00919.001900017473500
2017-09-13920.00924.00919.00924.002400022108700
2017-09-12920.00921.00915.00916.001670015322600
2017-09-11914.00921.00908.00914.002360021595400
2017-09-08907.00911.00907.00911.001690015344800
2017-09-07906.00912.00906.00909.0094008542600
2017-09-06891.00908.00890.00904.001310011764100
2017-09-05910.00913.00895.00896.002670024067900
2017-09-04920.00921.00907.00910.003140028708200
2017-09-01923.00923.00918.00921.001340012342400
2017-08-31924.00925.00918.00922.001550014280600
2017-08-30918.00925.00916.00920.002270020881200
2017-08-29900.00918.00899.00918.003410030981300
2017-08-28902.00902.00898.00900.001750015756400
2017-08-25900.00907.00896.00903.003220029024900
2017-08-24892.00907.00891.00906.004200037753600
2017-08-23915.00917.00898.00903.005760052367400
2017-08-22907.00916.00907.00908.002600023648900
2017-08-21919.00920.00909.00915.002490022790800
2017-08-18900.00920.00900.00919.003960036114500
2017-08-17928.00937.00885.00908.005840053200400
2017-08-16940.00946.00920.00935.003790035494200
2017-08-15919.00938.00910.00932.003740034722100
2017-08-14905.00922.00889.00915.004650042266300
2017-08-10896.00920.00896.00905.002920026461000
2017-08-09906.00909.00894.00896.004230038042700
2017-08-08899.00918.00899.00917.001410012854400
2017-08-07920.00929.00890.00899.006220056719200
2017-08-04917.00922.00911.00920.002170019923100
2017-08-03911.00922.00911.00917.002960027139800
2017-08-02898.00910.00898.00910.002910026348200
2017-08-01925.00925.00880.00898.004460040123600
2017-07-31887.00920.00887.00917.004300039093600
2017-07-28877.00885.00873.00885.002290020163500
2017-07-27880.00889.00862.00884.005060044343800
2017-07-26918.00921.00878.00887.006490058355700
2017-07-25936.00949.00922.00922.007310068186100
2017-07-24925.00955.00915.00951.007050066042700
2017-07-21914.00964.00911.00932.007740072398100
2017-07-20877.00929.00877.00914.007870071541500
2017-07-19870.00880.00867.00875.003670032145100
2017-07-18845.00863.00845.00862.003370028732500
2017-07-14823.00845.00823.00843.002270019019900
2017-07-13831.00835.00823.00823.003110025777600
2017-07-12838.00842.00831.00837.002120017763800
2017-07-11813.00838.00813.00834.004030033339600
2017-07-10800.00816.00800.00812.002170017584500
2017-07-07799.00808.00799.00800.001580012685400
2017-07-06795.00808.00795.00805.001680013466300
2017-07-05798.00800.00795.00799.001270010130300
2017-07-04804.00809.00797.00797.002260018115000
2017-07-03806.00810.00801.00803.002320018682200
2017-06-30809.00809.00800.00805.002230017926900
2017-06-29804.00812.00802.00809.003000024220600
2017-06-28798.00800.00789.00794.001600012728700
2017-06-27805.00809.00792.00799.002210017708600
2017-06-26795.00810.00794.00808.004470035863500
2017-06-23777.00786.00776.00784.004730036860300
2017-06-22765.00771.00760.00770.002040015658900
2017-06-21764.00767.00761.00763.00102007793900
2017-06-20762.00771.00746.00764.005450041396600
2017-06-19758.00765.00757.00761.001810013770200
2017-06-16750.00755.00744.00755.002120015911700
2017-06-15745.00757.00745.00750.003520026401900
2017-06-14746.00750.00744.00745.001820013582000
2017-06-13725.00743.00722.00740.002330017129100
2017-06-12719.00723.00718.00721.002300016567400
2017-06-09705.00730.00703.00713.008330059724700
2017-06-08700.00703.00698.00702.003510024574200
2017-06-07695.00700.00695.00698.00128008928700
2017-06-06698.00698.00694.00695.0099006894500
2017-06-05696.00699.00694.00697.001660011563700
2017-06-02695.00696.00694.00696.002530017582000
2017-06-01695.00697.00692.00693.001610011172600
2017-05-31691.00696.00691.00693.002250015586800
2017-05-30694.00695.00692.00695.0067004650100
2017-05-29695.00695.00692.00694.0088006104400
2017-05-26697.00697.00692.00692.00128008904700
2017-05-25695.00697.00688.00693.002100014574600
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

   ※ 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。 

Twitter