[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 
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
2016-08-12947.00950.00945.00948.0036003411700
2016-08-10938.00952.00938.00946.0030002829500
2016-08-09956.00956.00942.00949.0048004548800
2016-08-08940.00949.00933.00941.0072006775000
2016-08-05936.00940.00935.00940.0056005247600
2016-08-04933.00947.00930.00935.0089008330800
2016-08-03961.00961.00931.00933.00100009391800
2016-08-02930.00941.00923.00931.001700015826100
2016-08-01913.00945.00913.00940.002910026927500
2016-07-29990.00993.00984.00993.0032003167400
2016-07-28995.00997.00981.00994.0065006428800
2016-07-27990.00994.00983.00994.0061006033400
2016-07-26984.00991.00984.00986.0059005821200
2016-07-25986.00996.00986.00988.0046004555000
2016-07-22988.00996.00982.00985.0060005920600
2016-07-21996.001006.00985.00992.001090010826000
2016-07-201008.001008.00987.00996.0049004889500
2016-07-19991.001003.00991.00998.0047004676500
2016-07-15981.00995.00981.00987.002590025486900
2016-07-14981.00995.00981.00982.0083008170800
2016-07-13982.001000.00982.00991.0090008913200
2016-07-12988.00998.00979.00993.0064006349300
2016-07-11959.00981.00959.00973.0038003696000
2016-07-08965.00969.00957.00958.0064006160300
2016-07-07974.00983.00966.00968.0023002237400
2016-07-06982.00982.00968.00974.0059005738200
2016-07-05980.00986.00976.00983.0040003916700
2016-07-04990.00990.00966.00979.0070006845400
2016-07-01979.00994.00979.00979.0030002957800
2016-06-30974.00990.00974.00978.0054005304100
2016-06-29965.00980.00962.00974.0056005445700
2016-06-28959.00978.00959.00965.0051004926800
2016-06-27966.00984.00964.00969.0069006699800
2016-06-241010.001010.00957.00964.001720016757300
2016-06-231006.001012.001006.001008.0047004739800
2016-06-221037.001037.001009.001014.0087008913300
2016-06-211029.001029.001018.001021.0073007467900
2016-06-20990.001018.00990.001013.0050005035800
2016-06-171008.001010.00983.00990.002590025945700
2016-06-16988.00997.00987.00991.001680016624100
2016-06-15991.001006.00984.00987.002280022603200
2016-06-14995.001010.00992.00995.0078007791800
2016-06-131002.001021.00995.00996.001460014606000
2016-06-101004.001015.001000.001007.001390013985600
2016-06-091005.001019.001001.001004.001260012688200
2016-06-081010.001018.001005.001009.0085008582600
2016-06-071011.001020.001011.001014.0044004473300
2016-06-061009.001020.001004.001011.0090009112400
2016-06-031018.001025.001016.001022.0042004285400
2016-06-021030.001041.001017.001017.0063006476400
2016-06-011031.001045.001031.001037.0026002689800
2016-05-311036.001045.001036.001043.0027002812400
2016-05-301032.001035.001021.001035.0050005134100
2016-05-271027.001036.001020.001032.0064006575800
2016-05-261017.001028.001017.001027.0020002051200
2016-05-251020.001030.001019.001021.0074007591100
2016-05-241022.001028.001019.001020.0050005112200
2016-05-231027.001028.001011.001025.002830028729900
2016-05-201012.001023.001003.001017.001440014559600
2016-05-191022.001022.001010.001013.0020002024900
2016-05-181005.001027.001003.001009.0047004760200
2016-05-171035.001036.00992.001005.003980040174600
2016-05-161043.001060.001032.001035.001450015164900
2016-05-131054.001054.001034.001043.0078008161000
2016-05-121052.001053.001022.001053.0058006028400
2016-05-111055.001064.001054.001060.0054005714700
2016-05-101028.001064.001028.001052.0086008979100
2016-05-091049.001049.001020.001027.001010010428500
2016-05-061042.001063.001016.001033.00980010087500
2016-05-021032.001045.001015.001040.001230012681100
2016-04-281095.001104.001039.001058.002290024709500
2016-04-271093.001120.001092.001097.001510016616000
2016-04-261120.001120.001105.001109.0054005999100
2016-04-251149.001149.001121.001131.0031003507700
2016-04-221106.001133.001106.001132.0074008281400
2016-04-211109.001138.001109.001135.0064007233900
2016-04-201122.001135.001100.001109.0066007362600
2016-04-191117.001130.001091.001130.0029003250300
2016-04-181127.001127.001097.001117.0042004685800
2016-04-151118.001138.001118.001127.0049005515100
2016-04-141137.001144.001122.001144.0086009750400
2016-04-131100.001120.001099.001115.0038004222600
2016-04-121100.001117.001098.001104.0074008180000
2016-04-111100.001115.001080.001101.001770019425800
2016-04-081084.001117.001063.001112.003610039596300
2016-04-071120.001120.001099.001110.0077008539100
2016-04-061100.001118.001098.001105.00970010695100
2016-04-051090.001107.001084.001090.001270013885500
2016-04-041088.001140.001082.001093.00960010572300
2016-04-011118.001158.001088.001088.001060011658100
2016-03-311141.001144.001100.001118.001140012865500
2016-03-301179.001179.001150.001152.00920010674800
2016-03-291145.001160.001133.001154.001130012950900
2016-03-281152.001180.001143.001180.001160013450900
2016-03-251130.001160.001127.001152.001170013336800
2016-03-241137.001141.001125.001131.00950010784500
2016-03-231135.001139.001128.001138.0074008394500
2016-03-221128.001135.001118.001135.00990011160700
2016-03-181101.001120.001101.001109.0077008541400
2016-03-171120.001120.001102.001111.00970010754300
2016-03-161111.001123.001107.001107.0054006005700
2016-03-151110.001120.001106.001110.0083009234100
2016-03-141107.001128.001104.001110.001500016699300
2016-03-111081.001114.001081.001105.002030022213800
2016-03-101073.001106.001066.001104.001000010871300
2016-03-091050.001069.001050.001068.0080008502100
2016-03-081060.001074.001044.001057.0077008152100
2016-03-071030.001076.001030.001066.0092009660800
2016-03-041045.001064.001042.001042.001110011699200
2016-03-031040.001057.001040.001048.001010010592200
2016-03-021008.001033.001008.001027.001310013435700
2016-03-011002.001014.001001.001002.0065006540800
2016-02-291024.001024.001001.001002.001060010707900
2016-02-261002.001030.001002.001015.0088008908500
2016-02-251009.001028.001008.001019.0081008252700
2016-02-241010.001030.001006.001008.001060010757700
2016-02-231026.001034.001010.001015.0080008138700
2016-02-221040.001055.001008.001026.001710017610800
2016-02-191057.001081.001032.001044.0084008817000
2016-02-181057.001078.001054.001067.0087009257800
2016-02-171063.001063.001037.001043.0055005769600
2016-02-161021.001074.001011.001033.001500015640200
2016-02-15980.001032.00980.001024.0079007955400
2016-02-12992.00996.00962.00965.002560025065400
2016-02-101077.001097.001025.001025.001520015919900
2016-02-091115.001115.001075.001087.001180012930500
2016-02-081120.001143.001118.001140.0076008587000
2016-02-051138.001154.001104.001124.00960010883400
2016-02-041142.001180.001142.001162.0079009123600
2016-02-031148.001160.001142.001159.00870010000500
2016-02-021170.001181.001163.001178.00990011624600
2016-02-011149.001180.001132.001166.001920022218100
2016-01-291117.001134.001086.001127.001360015184200
2016-01-281118.001138.001112.001131.001260014186700
2016-01-271115.001129.001112.001128.0051005704300
2016-01-261114.001115.001101.001101.0058006428100
2016-01-251103.001120.001090.001114.001080011951400
2016-01-221083.001115.001083.001103.001500016517700
2016-01-211049.001132.001049.001069.002340025577900
2016-01-201129.001141.001070.001079.002740030471000
2016-01-191125.001160.001123.001130.001270014483800
2016-01-181138.001143.001110.001125.001910021584100
2016-01-151145.001162.001136.001139.001040011917700
2016-01-141150.001152.001145.001145.001510017308700
2016-01-131141.001165.001141.001155.0068007840900
2016-01-121146.001157.001135.001135.001970022569400
2016-01-081160.001169.001149.001156.002050023741900
2016-01-071190.001211.001166.001166.002120025194900
2016-01-061211.001211.001185.001188.00980011668600
2016-01-051189.001204.001188.001197.001120013371300
2016-01-041201.001216.001194.001197.00980011772500
2015-12-301221.001221.001197.001206.0058007012900
2015-12-291206.001210.001198.001209.0058006982600
2015-12-281212.001212.001199.001206.001240014958100
2015-12-251207.001207.001185.001185.001610019229700
2015-12-241191.001206.001187.001187.001230014703200
2015-12-221189.001208.001188.001191.001220014617900
2015-12-211191.001203.001186.001191.001420016939500
2015-12-181199.001200.001186.001191.001370016361500
2015-12-171210.001213.001199.001203.002100025265000
2015-12-161190.001199.001190.001198.001430017076800
2015-12-151201.001201.001187.001189.001510018007200
2015-12-141224.001224.001188.001199.001750021067800
2015-12-111203.001212.001202.001205.002400028902400
2015-12-101204.001221.001191.001202.001940023300800
2015-12-091209.001212.001184.001207.001580018988700
2015-12-081228.001228.001209.001210.001020012385100
2015-12-071238.001238.001220.001227.001830022514000
2015-12-041230.001235.001220.001221.002050025173700
2015-12-031216.001238.001216.001238.002120026057100
2015-12-021220.001227.001214.001226.001680020527300
2015-12-011222.001222.001208.001222.00890010842400
2015-11-301202.001225.001202.001213.001560018956700
2015-11-271201.001210.001201.001202.001410016975000
2015-11-261210.001215.001201.001202.001260015207600

   ※ 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