[5807 東証1部] 東京特殊電線 日足 時系列データ

[5807 東証1部] 東京特殊電線 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-172440.002465.002426.002455.001460035783600
2017-10-162419.002459.002402.002424.001380033507200
2017-10-132411.002446.002366.002419.002740065924500
2017-10-122400.002424.002400.002418.001430034483800
2017-10-112431.002450.002393.002408.001660040287300
2017-10-102461.002472.002393.002422.002370057680000
2017-10-062452.002482.002442.002454.001260031014400
2017-10-052550.002597.002436.002436.002330058811500
2017-10-042510.002549.002497.002545.001270032098600
2017-10-032503.002525.002490.002502.001640041014600
2017-10-022507.002543.002459.002491.001160028992400
2017-09-292453.002522.002443.002498.003020075158100
2017-09-282387.002450.002387.002449.001770043070600
2017-09-272328.002365.002295.002363.001680039169500
2017-09-262279.002325.002258.002322.001500034699200
2017-09-252272.002316.002272.002290.001100025256700
2017-09-222307.002316.002257.002265.00740016845100
2017-09-212348.002348.002298.002316.00600013893500
2017-09-202318.002337.002307.002314.00730016926600
2017-09-192250.002344.002247.002342.001600036982800
2017-09-152250.002268.002233.002257.00740016646700
2017-09-142258.002270.002214.002247.001200027000600
2017-09-132243.002269.002243.002264.001800040685200
2017-09-122239.002253.002225.002243.001570035210900
2017-09-112217.002239.002212.002223.001850041190700
2017-09-082165.002228.002165.002206.001790039356000
2017-09-072126.002169.002126.002165.00630013539400
2017-09-062121.002131.002112.002126.001060022480100
2017-09-052149.002153.002095.002126.001230026113800
2017-09-042154.002162.002122.002139.001210025883800
2017-09-012158.002187.002151.002172.00860018712700
2017-08-312160.002169.002155.002162.00730015793900
2017-08-302150.002175.002142.002160.001200025916400
2017-08-292138.002170.002095.002130.001210025742700
2017-08-282201.002201.002137.002151.00700015089400
2017-08-252198.002200.002187.002189.0028006142300
2017-08-242181.002204.002180.002200.00970021297400
2017-08-232193.002199.002177.002181.00720015767900
2017-08-222209.002209.002190.002193.0039008570400
2017-08-212169.002209.002149.002203.002710059435500
2017-08-182169.002179.002147.002169.00860018636400
2017-08-172132.002177.002119.002169.001020021989800
2017-08-162179.002179.002147.002154.001410030610200
2017-08-152100.002175.002093.002162.004530097521300
2017-08-142057.002106.002047.002093.001840038176800
2017-08-102060.002091.002060.002091.001460030358400
2017-08-092065.002065.002049.002061.001360027975900
2017-08-082080.002080.002065.002067.00650013476700
2017-08-072095.002095.002072.002076.00710014761900
2017-08-042046.002060.002041.002056.001360027888600
2017-08-032047.002130.002030.002053.0049900103959900
2017-08-022072.002076.002043.002068.001000020600000
2017-08-012000.002076.002000.002076.002780057006000
2017-07-311974.001990.001948.001958.00680013370900
2017-07-281981.001998.001974.001974.001270025165500
2017-07-271985.001992.001977.001984.001000019860300
2017-07-261988.001990.001966.001977.00660013031300
2017-07-251999.001999.001964.001988.00810016077400
2017-07-241938.001999.001938.001995.001190023410200
2017-07-211954.001968.001952.001959.00630012345600
2017-07-201977.001987.001951.001959.001770034744700
2017-07-192003.002003.001986.001990.0046009164800
2017-07-182006.002010.001998.002003.00520010409800
2017-07-142010.002020.002006.002006.00650013086700
2017-07-132002.002010.002002.002003.0031006214900
2017-07-122015.002037.002000.002001.00760015285000
2017-07-112047.002047.002022.002022.00590011966400
2017-07-102021.002049.002021.002047.0040008157800
2017-07-072039.002053.002015.002015.00970019714600
2017-07-062059.002063.002048.002051.0041008415600
2017-07-052036.002068.002036.002059.00690014164100
2017-07-042070.002072.002040.002046.001180024228500
2017-07-032052.002094.002052.002073.00970020164400
2017-06-302040.002046.002007.002046.001380028082300
2017-06-292077.002089.002048.002048.001010020875000
2017-06-282087.002090.002071.002072.001180024541100
2017-06-272088.002100.002078.002098.001150024088400
2017-06-262094.002095.002078.002088.00680014212800
2017-06-232084.002094.002075.002094.002000041731800
2017-06-222067.002083.002051.002081.001200024793700
2017-06-212064.002070.002048.002068.001620033428800
2017-06-202039.002078.002032.002078.002170044709600
2017-06-192034.002041.002029.002040.00770015673700
2017-06-162045.002053.002026.002031.00810016507000
2017-06-152023.002055.002000.002046.002550051818300
2017-06-142006.002062.002006.002028.002650053840900
2017-06-132000.002020.002000.002013.001310026346000
2017-06-121944.002020.001942.002020.003560070892300
2017-06-091866.001974.001860.001974.0062800121510600
2017-06-081869.001884.001846.001878.001260023579100
2017-06-071801.001860.001801.001854.001650030394000
2017-06-061820.001828.001800.001804.001410025490200
2017-06-051869.001869.001830.001835.001300023974700
2017-06-021930.001934.001866.001869.002420045880100
2017-06-011836.001923.001836.001922.005190097965100
2017-05-311801.001837.001791.001828.001450026290500
2017-05-301817.001818.001791.001816.00860015528300
2017-05-291807.001825.001805.001817.001070019433600
2017-05-261836.001836.001786.001817.002210040138700
2017-05-251724.001835.001724.001828.004100074241900
2017-05-241710.001729.001710.001726.00840014455700
2017-05-231711.001721.001696.001710.001610027510300
2017-05-221727.001727.001713.001714.00870014944600
2017-05-191713.001726.001704.001711.001720029473500
2017-05-181763.001769.001710.001710.003470060023700
2017-05-171828.001829.001799.001803.001560028282900
2017-05-161831.001840.001820.001830.003610066040700
2017-05-151805.001830.001796.001828.003650066343000
2017-05-121798.001806.001778.001805.002730049075600
2017-05-111736.001806.001716.001798.004640082378200
2017-05-101721.001770.001721.001748.002360041287700
2017-05-091715.001721.001704.001721.002340040167600
2017-05-081714.001715.001701.001710.001780030427000
2017-05-021689.001700.001679.001690.001650027891500
2017-05-011675.001716.001675.001698.002390040590900
2017-04-281647.001658.001633.001656.001000016445300
2017-04-271636.001648.001628.001648.001030016862400
2017-04-261632.001644.001624.001636.00870014221900
2017-04-251611.001635.001581.001632.001190019260100
2017-04-241599.001630.001599.001618.001050016967300
2017-04-211580.001613.001580.001597.0031004949100
2017-04-201596.001599.001580.001580.0027004290300
2017-04-191586.001589.001570.001570.00730011534600
2017-04-181585.001608.001580.001587.0048007635200
2017-04-171559.001627.001556.001581.001600025486200
2017-04-141550.001619.001546.001583.001450022851000
2017-04-131617.001617.001537.001567.004720073738000
2017-04-121700.001700.001637.001640.002630044119400
2017-04-111690.001706.001690.001704.001110018856700
2017-04-101659.001715.001659.001713.00760012863200
2017-04-071636.001691.001636.001659.001920031944700
2017-04-061690.001690.001638.001640.002670044477100
2017-04-051707.001714.001696.001698.001720029285500
2017-04-041743.001755.001710.001717.002170037354300
2017-04-031771.001778.001728.001764.003100054422000
2017-03-311744.001796.001739.001767.004610081157300
2017-03-301727.001746.001727.001732.001300022584900
2017-03-291712.001732.001694.001727.002420041497000
2017-03-281719.001719.001686.001698.001610027292700
2017-03-271719.001719.001687.001693.001530026073000
2017-03-241717.001726.001710.001720.00640011002400
2017-03-231683.001734.001672.001717.002070035348200
2017-03-221689.001713.001660.001699.003440058321800
2017-03-211665.001695.001665.001689.002160036359000
2017-03-171697.001722.001660.001665.001470024672400
2017-03-161666.001710.001664.001693.001320022215600
2017-03-151705.001707.001666.001666.001350022754900
2017-03-141706.001715.001677.001713.001030017592600
2017-03-131713.001713.001636.001696.001880031587300
2017-03-101720.001720.001681.001696.001830031049000
2017-03-091717.001740.001690.001692.002080035600400
2017-03-081700.001718.001691.001715.001640028036000
2017-03-071713.001718.001688.001688.002390040630600
2017-03-061713.001744.001706.001724.002050035403100
2017-03-031716.001726.001690.001713.001830031403100
2017-03-021728.001735.001694.001721.002950050553900
2017-03-011703.001710.001672.001688.003930066344300
2017-02-281729.001769.001708.001713.003180055438400
2017-02-271740.001750.001680.001729.0058300100345700
2017-02-241700.001779.001670.001779.0098600170685000
2017-02-231567.001680.001564.001679.0091500148304400
2017-02-221580.001580.001566.001571.001610025329300
2017-02-211557.001579.001557.001579.00830013054100
2017-02-201575.001580.001522.001572.002580040263300
2017-02-171579.001580.001565.001580.002070032677900
2017-02-161576.001586.001565.001578.004360068831300
2017-02-151568.001580.001559.001559.001700026694600
2017-02-141572.001579.001568.001568.001180018546000
2017-02-131596.001599.001560.001572.002320036568400
2017-02-101575.001599.001550.001596.002410038007900
2017-02-091527.001583.001513.001575.003360052448500
2017-02-081503.001529.001503.001511.001820027627900
2017-02-071560.001560.001497.001503.004110062363600
2017-02-061588.001599.001568.001575.003260051566200
2017-02-031573.001598.001561.001588.005480086941300
2017-02-021575.001616.001553.001580.005390085542600
2017-02-011459.001568.001450.001565.0081200124432900
2017-01-311465.001488.001464.001472.002350034729000
2017-01-301492.001510.001440.001492.005060075315800
2017-01-271455.001494.001421.001491.006660097293300
2017-01-261340.001523.001333.001467.00139600200883300
2017-01-251291.001338.001286.001329.002970039177000
2017-01-241264.001286.001257.001284.001310016657800
2017-01-231235.001268.001220.001266.001680020828000
2017-01-201246.001250.001238.001242.001170014538200
2017-01-191282.001282.001246.001247.001140014360900
2017-01-181222.001263.001219.001260.001260015614700
2017-01-171236.001250.001230.001240.001350016729200
2017-01-161284.001288.001243.001247.003910049590700
2017-01-131290.001293.001280.001292.001480019044700
2017-01-121291.001309.001286.001286.002290029690300
2017-01-111289.001304.001289.001300.0066008555200
2017-01-101338.001338.001303.001304.002160028510500
2017-01-061275.001330.001273.001330.002810036664700
2017-01-051307.001307.001291.001294.0075009726900
2017-01-041273.001309.001271.001300.001890024363100
2016-12-301227.001273.001227.001271.001870023388100
2016-12-291282.001282.001215.001240.007870098477900
2016-12-281299.001309.001278.001304.001380017905000
2016-12-271274.001285.001271.001279.001960024985500
2016-12-261324.001324.001281.001285.002100027216200
2016-12-221330.001330.001303.001325.004130054528400
2016-12-211283.001342.001271.001318.006140079759800
2016-12-201252.001300.001252.001287.005810074028900
2016-12-191230.001303.001229.001296.00178600227504500
2016-12-161166.001210.001166.001195.006250074316300
2016-12-151138.001178.001134.001147.001330015333800
2016-12-141112.001153.001112.001146.001980022417300
2016-12-131125.001126.001099.001108.003560039492400
2016-12-121161.001170.001122.001131.002420027851300
2016-12-091160.001173.001160.001165.001320015364800
2016-12-081152.001178.001152.001163.001660019305100
2016-12-071080.001149.001080.001144.003100034923000
2016-12-061080.001084.001077.001082.0084009075300
2016-12-051071.001072.001050.001066.0084008948000
2016-12-021050.001070.001050.001063.001770018828900
2016-12-011049.001068.001047.001050.002050021676600
2016-11-301034.001039.001028.001036.0067006934600
2016-11-291036.001037.001030.001037.0076007862400
2016-11-281015.001037.001011.001036.001400014340200
2016-11-251015.001023.001013.001017.001060010779700
2016-11-241012.001015.001006.001010.0087008780100
2016-11-221026.001026.001007.001012.001440014595100
2016-11-211020.001020.001011.001016.0096009732300
2016-11-181023.001023.001013.001015.0092009357400
2016-11-171022.001026.001013.001023.0061006236500
2016-11-161014.001025.001014.001022.001040010609500
2016-11-151018.001020.001009.001009.0033003349900
2016-11-14995.001025.00995.001006.0027002739000
2016-11-11988.001001.00988.00993.0065006455100
2016-11-10995.001012.00963.00985.006410062509300
2016-11-091027.001027.00983.00983.0094009390900
2016-11-081005.001030.001001.001009.001560015740500
2016-11-071009.001025.001009.001013.0043004371300
2016-11-041032.001032.001008.001014.0084008523600
2016-11-021047.001047.001031.001033.0079008187300
2016-11-011070.001070.001045.001048.0069007276300
2016-10-311081.001081.001058.001064.002520026966700
2016-10-281005.001021.001005.001021.001310013311100
2016-10-271006.001020.00995.001005.001160011659700
2016-10-26992.001006.00992.001006.0042004207500
2016-10-25998.001001.00992.00994.0036003589700
2016-10-24987.00995.00987.00995.0031003078000
2016-10-21998.00998.00990.00994.0092009136000
2016-10-20995.001000.00993.00994.0076007571300
2016-10-19985.00993.00980.00993.0097009589700
2016-10-18991.00991.00983.00985.0040003949700
2016-10-17990.00992.00980.00987.0045004438300
2016-10-14968.00985.00968.00985.0096009376800
2016-10-13999.00999.00957.00965.001630015952400

   ※ 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