[3388 東証1部] 明治電機工業 日足 時系列データ

[3388 東証1部] 明治電機工業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181571.001580.001543.001568.001430022418800
2017-08-171570.001579.001567.001573.001110017472200
2017-08-161561.001570.001540.001567.001110017321400
2017-08-151533.001576.001529.001554.001670025902400
2017-08-141506.001529.001503.001518.001890028661700
2017-08-101515.001519.001496.001507.001680025420400
2017-08-091519.001519.001471.001511.001560023552000
2017-08-081499.001522.001499.001519.001540023303100
2017-08-071489.001511.001489.001506.001710025689200
2017-08-041474.001496.001474.001493.002020030073900
2017-08-031505.001512.001455.001488.003140046497200
2017-08-021495.001517.001486.001504.002400036013800
2017-08-011490.001498.001475.001498.002510037338300
2017-07-311455.001540.001455.001497.0070900105814000
2017-07-281425.001470.001400.001418.002570036567100
2017-07-271388.001419.001387.001397.001760024638600
2017-07-261391.001398.001386.001397.0068009475500
2017-07-251380.001400.001380.001392.001050014590400
2017-07-241391.001396.001340.001394.001220016875700
2017-07-211367.001391.001367.001391.001290017807700
2017-07-201357.001365.001357.001365.00900012261700
2017-07-191352.001362.001352.001357.0052007058600
2017-07-181360.001360.001353.001356.0045006107600
2017-07-141343.001362.001343.001360.0054007337600
2017-07-131357.001360.001350.001358.0071009625200
2017-07-121357.001360.001350.001357.00760010313000
2017-07-111350.001364.001350.001357.0048006520800
2017-07-101328.001350.001328.001347.0061008209900
2017-07-071350.001350.001332.001332.00890011963900
2017-07-061342.001351.001342.001350.0050006745700
2017-07-051333.001351.001320.001347.0065008750200
2017-07-041352.001355.001332.001339.001170015719800
2017-07-031334.001354.001334.001350.0073009849400
2017-06-301335.001350.001326.001350.001050014058200
2017-06-291367.001367.001343.001353.001020013770000
2017-06-281354.001354.001347.001353.001640022152200
2017-06-271346.001360.001346.001354.00830011221600
2017-06-261350.001362.001349.001355.0062008397600
2017-06-231345.001355.001340.001355.0072009723400
2017-06-221366.001368.001344.001356.002110028574700
2017-06-211342.001372.001342.001356.003330044993700
2017-06-201330.001347.001330.001342.001830024558200
2017-06-191306.001324.001306.001324.001820023880000
2017-06-161294.001306.001293.001306.001010013112100
2017-06-151295.001301.001239.001282.001180015197600
2017-06-141300.001305.001295.001295.001220015869000
2017-06-131291.001301.001291.001297.00900011684700
2017-06-121289.001292.001286.001286.001140014708400
2017-06-091282.001290.001282.001285.001300016725200
2017-06-081281.001288.001281.001282.0033004237200
2017-06-071273.001285.001273.001281.00830010623200
2017-06-061283.001286.001277.001280.00930011910300
2017-06-051288.001288.001271.001271.0058007418700
2017-06-021274.001284.001252.001284.001030013108500
2017-06-011278.001281.001261.001265.00850010804900
2017-05-311272.001286.001269.001269.00890011353800
2017-05-301260.001268.001258.001264.001070013508300
2017-05-291258.001271.001258.001263.0076009636000
2017-05-261265.001280.001260.001263.0071009022300
2017-05-251261.001285.001261.001265.001550019691600
2017-05-241286.001290.001274.001278.00780010003100
2017-05-231250.001294.001250.001273.001190015132500
2017-05-221256.001256.001248.001255.0047005892100
2017-05-191256.001260.001251.001252.0046005764800
2017-05-181221.001263.001221.001256.001270015849800
2017-05-171226.001254.001226.001250.001360016931700
2017-05-161273.001273.001238.001245.002080026013400
2017-05-151279.001285.001258.001271.0073009255700
2017-05-121285.001291.001270.001285.00950012176300
2017-05-111293.001293.001283.001285.00780010036900
2017-05-101287.001296.001287.001295.0057007364200
2017-05-091299.001299.001286.001297.0061007896700
2017-05-081280.001306.001271.001299.001850023912700
2017-05-021254.001271.001254.001266.0077009759800
2017-05-011246.001264.001246.001260.0031003892400
2017-04-281261.001265.001254.001255.001310016511600
2017-04-271274.001274.001241.001271.00930011752500
2017-04-261243.001253.001243.001251.0041005120100
2017-04-251226.001250.001219.001241.001410017394300
2017-04-241264.001264.001224.001238.0065008043400
2017-04-211235.001246.001205.001234.0075009247200
2017-04-201229.001245.001228.001242.0064007925600
2017-04-191226.001240.001213.001231.001460017970400
2017-04-181219.001225.001212.001215.0051006212300
2017-04-171190.001218.001190.001208.00940011344100
2017-04-141208.001215.001187.001194.002130025571400
2017-04-131218.001230.001202.001227.001030012539000
2017-04-121235.001248.001218.001226.001800022195000
2017-04-111244.001263.001244.001255.001720021563900
2017-04-101261.001274.001251.001260.00940011866800
2017-04-071249.001275.001246.001269.001260015910400
2017-04-061272.001274.001246.001255.001380017435300
2017-04-051265.001298.001260.001286.001410018100100
2017-04-041302.001305.001227.001278.001670021379900
2017-04-031325.001325.001311.001311.001110014653100
2017-03-311330.001344.001326.001326.001380018402800
2017-03-301320.001330.001317.001326.001070014187800
2017-03-291320.001331.001320.001331.001820024154400
2017-03-281323.001335.001321.001331.002200029225100
2017-03-271330.001330.001318.001324.001040013770100
2017-03-241320.001338.001320.001326.00920012244200
2017-03-231319.001335.001312.001326.001180015617000
2017-03-221301.001335.001296.001319.002220029332100
2017-03-211292.001319.001292.001308.00770010085200
2017-03-171304.001310.001295.001300.001140014845600
2017-03-161275.001345.001275.001299.001860024088000
2017-03-151338.001338.001300.001301.001480019539900
2017-03-141304.001314.001300.001311.001270016579900
2017-03-131296.001299.001295.001298.001150014904600
2017-03-101290.001296.001285.001295.002010025953200
2017-03-091275.001281.001275.001279.0061007793400
2017-03-081272.001282.001272.001275.0042005360200
2017-03-071275.001278.001266.001271.00910011574500
2017-03-061270.001283.001269.001275.001470018725500
2017-03-031280.001285.001270.001274.001150014711200
2017-03-021254.001270.001253.001262.001580019951900
2017-03-011245.001253.001241.001248.0048005975800
2017-02-281232.001253.001232.001245.001340016675800
2017-02-271225.001235.001217.001232.001400017194800
2017-02-241229.001230.001225.001228.0026003193500
2017-02-231229.001230.001222.001229.00900011050500
2017-02-221230.001232.001228.001229.0049006024200
2017-02-211220.001229.001217.001229.002380029067200
2017-02-201228.001229.001223.001227.0039004783200
2017-02-171220.001224.001217.001223.0047005737400
2017-02-161220.001220.001216.001218.0073008896600
2017-02-151219.001220.001214.001218.0078009500800
2017-02-141224.001228.001217.001223.0073008930800
2017-02-131215.001224.001201.001210.00990012021700
2017-02-101217.001218.001205.001210.0051006185400
2017-02-091215.001215.001205.001207.0051006177600
2017-02-081210.001216.001202.001204.0072008703700
2017-02-071205.001205.001201.001201.0069008303100
2017-02-061211.001215.001205.001206.0074008943100
2017-02-031216.001216.001202.001206.0062007497100
2017-02-021230.001230.001198.001210.001520018440200
2017-02-011232.001233.001181.001231.001490018223800
2017-01-311180.001228.001180.001223.001480017845100
2017-01-301235.001235.001228.001228.0051006276400
2017-01-271235.001238.001224.001235.0050006173700
2017-01-261225.001233.001225.001230.0074009090200
2017-01-251235.001235.001198.001230.001310016114400
2017-01-241218.001234.001218.001230.00930011406300
2017-01-231230.001231.001218.001225.00910011164200
2017-01-201220.001230.001216.001230.0078009551500
2017-01-191228.001228.001204.001220.001030012540800
2017-01-181196.001201.001190.001200.001150013748200
2017-01-171208.001220.001208.001211.0052006297600
2017-01-161220.001225.001209.001211.001050012789500
2017-01-131227.001230.001217.001228.001200014714600
2017-01-121223.001228.001211.001228.001660020230000
2017-01-111210.001221.001202.001219.001330016123000
2017-01-101204.001208.001200.001206.001450017449700
2017-01-061205.001209.001199.001204.001510018177200
2017-01-051200.001210.001198.001205.001390016698400
2017-01-041190.001204.001190.001197.002010024073500
2016-12-301183.001200.001183.001198.00860010285600
2016-12-291196.001203.001186.001200.001120013379700
2016-12-281190.001213.001190.001208.00970011690700
2016-12-271213.001215.001201.001204.001370016543200
2016-12-261210.001217.001208.001210.001760021307300
2016-12-221204.001238.001199.001215.004490054626300
2016-12-211214.001215.001202.001206.0076009180800
2016-12-201211.001215.001202.001213.001090013197700
2016-12-191215.001215.001200.001211.001970023842900
2016-12-161203.001208.001200.001207.00970011688700
2016-12-151194.001205.001194.001198.0071008512300
2016-12-141204.001204.001192.001196.0055006585000
2016-12-131198.001204.001185.001204.001500017906100
2016-12-121198.001207.001191.001205.001470017621700
2016-12-091199.001199.001150.001198.001990023697100
2016-12-081193.001199.001190.001199.001120013389600
2016-12-071165.001188.001155.001185.001690019826700
2016-12-061174.001174.001161.001165.0077008986100
2016-12-051160.001169.001160.001164.00980011411900
2016-12-021153.001172.001149.001163.001180013700600
2016-12-011151.001166.001139.001153.001290014894800
2016-11-301143.001151.001142.001144.0086009856600
2016-11-291113.001147.001113.001143.001990022539700
2016-11-281124.001124.001119.001123.0037004149000
2016-11-251117.001134.001117.001124.001430016098100
2016-11-241120.001120.001109.001116.0069007694500
2016-11-221120.001123.001116.001119.0038004254200
2016-11-211116.001123.001116.001121.0037004143300
2016-11-181110.001120.001093.001116.001060011795200
2016-11-171098.001108.001096.001105.0073008041400
2016-11-161086.001099.001086.001099.00980010693500
2016-11-151058.001086.001058.001086.001230013267600
2016-11-141080.001086.001040.001066.001410015111900
2016-11-111054.001077.001054.001073.001040011126500
2016-11-101048.001073.001048.001067.001030010960900
2016-11-091065.001065.001008.001035.001220012667800
2016-11-081072.001072.001056.001062.0075007964500
2016-11-071072.001072.001068.001072.0033003535100
2016-11-041072.001072.001050.001068.001030010932000
2016-11-021066.001071.001063.001067.0077008217900
2016-11-011067.001070.001058.001069.0077008196300
2016-10-311044.001065.001044.001064.001670017645800
2016-10-281050.001059.001044.001044.003610037849400
2016-10-271059.001059.001052.001054.0038004007500
2016-10-261055.001060.001046.001060.0070007388400
2016-10-251050.001055.001043.001050.0053005562400
2016-10-241030.001048.001030.001043.0052005415900
2016-10-211040.001050.001000.001031.001340013848100
2016-10-201032.001042.001032.001042.0042004353400
2016-10-191030.001036.001030.001030.0066006809700
2016-10-181029.001035.001027.001031.001060010926000
2016-10-171016.001050.001011.001029.001270012983000
2016-10-141019.001020.001009.001016.0072007297600
2016-10-131008.001019.001008.001018.0077007787000
2016-10-121006.001010.00935.001009.001560015511700
2016-10-111008.001012.001000.001010.001100011108700
2016-10-071008.001009.001003.001009.0063006347300
2016-10-061003.001010.001002.001008.0058005836000
2016-10-051000.001003.00994.001001.0067006700400
2016-10-041005.001005.00995.001000.0046004601000
2016-10-03999.001005.00994.00998.0039003900400
2016-09-301000.001001.00993.00996.0049004888600
2016-09-291001.001003.00994.001001.0075007499100
2016-09-28995.00997.00989.00994.0044004372000
2016-09-271002.001002.00988.001002.0083008274200
2016-09-26995.001002.00991.00998.0089008877900
2016-09-23997.001006.00987.001005.001030010307300
2016-09-21989.00995.00983.00992.001570015515200
2016-09-20963.00985.00962.00980.001200011731400
2016-09-16955.00970.00955.00962.0045004328600
2016-09-15960.00960.00955.00955.0020001916300
2016-09-14960.00965.00955.00961.0048004610100
2016-09-13961.00964.00960.00960.0047004518300
2016-09-12952.00965.00946.00961.0074007077800
2016-09-09966.00970.00959.00960.002990028774400
2016-09-08969.00974.00967.00969.0052005046900
2016-09-07979.00979.00965.00966.001560015120000
2016-09-06965.00978.00965.00978.0026002526500
2016-09-05958.00970.00958.00965.0044004253400
2016-09-02954.00965.00951.00957.0051004886400
2016-09-01955.00959.00952.00954.0044004203900
2016-08-31960.00960.00956.00958.0054005175200
2016-08-30950.00967.00950.00960.0047004508800
2016-08-29960.00960.00951.00954.001320012625400
2016-08-26945.00955.00945.00950.0055005222900
2016-08-25946.00954.00946.00951.0019001805600
2016-08-24945.00954.00945.00945.0067006341900
2016-08-23942.00954.00942.00951.0058005502600
2016-08-22939.00954.00935.00952.002560023998600
2016-08-19947.00958.00947.00949.0035003327500
2016-08-18948.00961.00948.00957.0039003726900
2016-08-17936.00962.00936.00960.0093008851600
2016-08-16960.00961.00951.00951.0076007264300
2016-08-15948.00956.00948.00956.0027002570600

   ※ 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