[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 
2017-05-251724.001835.001724.001828.004100074241900
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
2016-10-12953.00965.00953.00954.0035003350700
2016-10-11969.00969.00950.00965.0077007408900
2016-10-07971.00972.00963.00967.0043004154700
2016-10-06965.00972.00965.00971.0037003584600
2016-10-05970.00970.00957.00961.0066006371700
2016-10-04964.00969.00959.00966.0051004922400
2016-10-03976.00976.00957.00960.0033003170400
2016-09-30965.00965.00952.00956.0024002297800
2016-09-29956.00967.00956.00966.0053005109100
2016-09-28965.00965.00952.00956.0049004687100
2016-09-27965.00966.00942.00961.001280012198100
2016-09-26978.00978.00964.00969.0050004834600
2016-09-23974.00974.00966.00971.0048004657400
2016-09-21955.00976.00953.00973.0052005011300
2016-09-20951.00965.00949.00955.0044004213900
2016-09-16940.00953.00940.00951.0046004354800
2016-09-15944.00950.00942.00942.0048004528700
2016-09-14948.00953.00937.00950.001210011441100
2016-09-13969.00969.00951.00955.0079007574800
2016-09-12971.00973.00968.00969.0027002619500
2016-09-09974.00982.00974.00976.0061005960700
2016-09-08983.00983.00976.00981.0026002548900
2016-09-07997.00997.00978.00982.0074007281500
2016-09-06977.00993.00977.00990.0056005519900
2016-09-05973.00990.00973.00981.0072007065400
2016-09-02965.00975.00963.00972.0056005446300
2016-09-01967.00975.00963.00973.001080010453500
2016-08-31974.00984.00971.00982.001090010657800
2016-08-30985.00985.00976.00983.001060010410200
2016-08-29971.00985.00969.00982.001350013185500
2016-08-26966.00976.00954.00968.001880018173600
2016-08-25972.00974.00940.00965.004160039860000
2016-08-241002.001002.00969.00975.003150030857900
2016-08-231020.001063.001004.001005.005040051667700
2016-08-22965.001019.00964.001011.005420053903700
2016-08-19933.00970.00933.00946.003240030771300
2016-08-18924.00924.00916.00924.001770016311000
2016-08-17888.00917.00888.00916.001330012010300
2016-08-16901.00919.00880.00905.002070018713000
2016-08-15892.00899.00886.00896.001240011077400
2016-08-12888.00898.00888.00892.0093008285600
2016-08-10877.00887.00877.00882.0089007859100
2016-08-09884.00886.00873.00883.001550013658600
2016-08-08851.00886.00851.00886.001900016631800
2016-08-05871.00881.00849.00851.001740014939000
2016-08-04885.00885.00873.00878.001520013379600
2016-08-03886.00888.00870.00881.002110018583300
2016-08-02876.00889.00864.00879.005840051307900
2016-08-01850.00880.00829.00846.006510055503600
2016-07-29802.00810.00766.00808.001450011538800
2016-07-28804.00811.00800.00802.001290010378100
2016-07-27812.00827.00794.00799.004000032458500
2016-07-26796.00843.00782.00814.005010040501900
2016-07-25778.00806.00771.00784.002850022433400
2016-07-22768.00769.00760.00767.0058004437300
2016-07-21733.00779.00733.00768.001920014591500
2016-07-20724.00734.00723.00728.001680012217600
2016-07-19734.00734.00726.00727.0041002986800
2016-07-15738.00744.00732.00735.0046003392500
2016-07-14710.00733.00710.00727.002980021363900
2016-07-13759.00759.00741.00748.0060004478100
2016-07-12747.00755.00742.00742.0051003807800
2016-07-11711.00740.00711.00731.0061004452200
2016-07-08735.00735.00700.00702.0035002491300
2016-07-07737.00737.00718.00720.0015001087100
2016-07-06728.00728.00715.00722.0038002737200
2016-07-05725.00738.00723.00728.0035002552100
2016-07-04725.00732.00725.00725.0040002907000
2016-07-01736.00739.00726.00726.0038002785900
2016-06-30725.00728.00725.00726.0024001742600
2016-06-29729.00729.00710.00723.0027001953200
2016-06-28701.00717.00691.00713.0044003099000
2016-06-27719.00723.00705.00716.00100007159800
2016-06-24757.00760.00678.00709.0093006707400
2016-06-23743.00756.00743.00753.0024001795300
2016-06-22758.00758.00747.00748.0038002856200
2016-06-21755.00759.00753.00758.0039002949500
2016-06-20733.00757.00733.00755.0059004415800
2016-06-17737.00750.00733.00733.0081005983500
2016-06-16765.00765.00739.00739.0098007304700
2016-06-15765.00773.00755.00765.0051003898000
2016-06-14781.00785.00766.00768.0056004337600
2016-06-13800.00800.00782.00782.0035002759700
2016-06-10786.00805.00786.00800.0077006088300
2016-06-09810.00810.00791.00794.0093007450000
2016-06-08810.00815.00806.00809.0040003242400
2016-06-07815.00815.00809.00810.0035002840900
2016-06-06798.00815.00792.00807.0035002822600
2016-06-03799.00802.00795.00799.0034002714600
2016-06-02807.00810.00799.00799.0067005385600
2016-06-01814.00820.00808.00810.0059004788200
2016-05-31806.00814.00805.00814.0048003882200
2016-05-30809.00809.00801.00802.0035002812400
2016-05-27800.00805.00795.00804.0045003599800
2016-05-26811.00811.00801.00801.0036002894200
2016-05-25807.00812.00801.00806.0046003716400
2016-05-24808.00811.00804.00804.0034002745200
2016-05-23810.00829.00805.00808.0045003641600
2016-05-20807.00814.00805.00807.0043003478800

   ※ 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