[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 
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
2016-05-19811.00813.00805.00806.0044003561000
2016-05-18811.00814.00807.00810.0091007372600
2016-05-17810.00816.00810.00814.0017001383200
2016-05-16827.00827.00810.00810.0093007585300
2016-05-13830.00830.00819.00820.0070005752400
2016-05-12852.00852.00832.00832.0087007329200
2016-05-11881.00881.00857.00866.0073006345000
2016-05-10844.00866.00843.00866.0049004189100
2016-05-09849.00849.00830.00835.0036003001400
2016-05-06859.00859.00822.00837.0046003840500
2016-05-02863.00870.00847.00850.0049004194800
2016-04-28885.00900.00867.00871.0084007452100
2016-04-27904.00904.00884.00884.0033002945300
2016-04-26902.00905.00892.00895.0030002689800
2016-04-25899.00905.00899.00904.0036003245700
2016-04-22897.00899.00895.00899.0042003768900
2016-04-21894.00895.00885.00893.0059005262100
2016-04-20882.00886.00879.00879.0052004589400
2016-04-19881.00881.00872.00881.0080007012600
2016-04-18869.00883.00865.00867.001330011594300
2016-04-15870.00885.00868.00872.0043003755200
2016-04-14870.00878.00864.00875.00110009603200
2016-04-13854.00865.00852.00854.0038003255800
2016-04-12826.00854.00826.00838.0053004454300
2016-04-11827.00832.00821.00826.0039003228800
2016-04-08840.00859.00820.00842.0099008348300
2016-04-07836.00875.00836.00847.0053004524700
2016-04-06852.00852.00835.00836.0052004360800
2016-04-05883.00883.00829.00832.0037003113500
2016-04-04878.00878.00851.00874.0045003911200
2016-04-01885.00885.00863.00863.001420012389300
2016-03-31899.00899.00889.00889.0046004103100
2016-03-30918.00918.00901.00902.0043003887200
2016-03-29897.00914.00897.00905.0049004442000
2016-03-28916.00916.00890.00903.0072006511900
2016-03-25914.00922.00890.00908.0032002889700
2016-03-24923.00923.00881.00903.001190010709900
2016-03-23922.00923.00914.00915.0035003206600
2016-03-22900.00916.00898.00914.0064005808900
2016-03-18912.00912.00894.00896.0049004423600
2016-03-17928.00933.00911.00912.0057005245400
2016-03-16926.00926.00915.00915.0037003406200
2016-03-15922.00929.00913.00916.0078007195700
2016-03-14907.00926.00892.00922.001260011384400
2016-03-11887.00896.00885.00892.0063005606600
2016-03-10878.00892.00878.00887.0046004080500
2016-03-09865.00883.00865.00878.001320011469800
2016-03-08889.00889.00854.00879.0046004022600
2016-03-07888.00888.00874.00882.0036003168100
2016-03-04856.00889.00856.00876.0083007215000
2016-03-03871.00881.00870.00877.0055004820300
2016-03-02870.00876.00846.00876.0076006589300
2016-03-01850.00864.00840.00861.0074006293400
2016-02-29862.00862.00843.00850.0089007565000
2016-02-26870.00881.00865.00873.0080006984100
2016-02-25853.00869.00849.00866.0069005933200
2016-02-24847.00861.00842.00847.0056004756800
2016-02-23858.00861.00851.00851.0057004885600
2016-02-22856.00867.00855.00857.0032002748300
2016-02-19864.00870.00856.00856.0032002768800
2016-02-18882.00883.00862.00876.0049004282300
2016-02-17843.00869.00843.00859.0065005543800
2016-02-16830.00869.00830.00859.0095008126100
2016-02-15791.00844.00770.00843.001480012011600
2016-02-12738.00770.00737.00747.001810013587400
2016-02-10832.00836.00783.00783.0094007596000
2016-02-09850.00860.00820.00832.00113009407100
2016-02-08865.00882.00865.00869.0052004532000
2016-02-05868.00890.00866.00874.0035003061900
2016-02-04890.00903.00871.00879.0048004236400
2016-02-03920.00920.00893.00898.0074006685700
2016-02-02960.00965.00915.00927.00100009371600
2016-02-01980.00980.00964.00970.0071006894500
2016-01-29935.00958.00935.00948.0029002747600
2016-01-28932.00943.00924.00925.0044004096600
2016-01-27922.00955.00922.00932.0073006818500
2016-01-26943.00950.00915.00922.002080019522000
2016-01-25958.00958.00929.00929.0032003015900
2016-01-22885.00928.00885.00928.0046004201000
2016-01-21916.00931.00875.00875.0066005889300
2016-01-20950.00964.00930.00930.0098009248800
2016-01-19954.00954.00938.00946.0031002930800
2016-01-18952.00954.00920.00950.0055005206200
2016-01-15964.00974.00952.00952.0050004794800
2016-01-14931.00979.00931.00962.00105009973000
2016-01-13990.001007.00980.00991.0052005149400
2016-01-12984.00996.00952.00955.0082007918300
2016-01-08993.001029.00993.001002.0073007368400
2016-01-071040.001049.001000.001010.001270013147000
2016-01-061041.001074.001040.001041.0061006363300
2016-01-051050.001051.001040.001041.0027002819000
2016-01-041079.001079.001032.001035.0052005490100
2015-12-301057.001091.001049.001049.0070007423000
2015-12-291052.001065.001037.001056.0078008206000
2015-12-281022.001053.001022.001053.0038003925700
2015-12-251031.001049.001024.001029.001410014502700
2015-12-241053.001062.001042.001044.001210012711900
2015-12-221051.001070.001044.001064.0075007904400
2015-12-211063.001079.001032.001043.0063006654800
2015-12-181067.001076.001067.001068.0081008659000
2015-12-171079.001100.001068.001089.0043004663700
2015-12-161052.001093.001052.001076.0092009839000
2015-12-151119.001135.001015.001052.001470015711900
2015-12-141102.001119.001096.001102.0089009813500
2015-12-111138.001140.001131.001136.0063007163800
2015-12-101124.001141.001124.001130.0063007126700
2015-12-091141.001141.001132.001134.0039004432900
2015-12-081147.001151.001140.001141.0059006757400
2015-12-071135.001169.001135.001147.0069007932200
2015-12-041132.001156.001132.001147.0074008476200
2015-12-031140.001168.001103.001163.001100012678600
2015-12-021139.001160.001139.001158.0049005657500
2015-12-011126.001156.001124.001156.0065007428100
2015-11-301139.001150.001139.001141.00880010076200
2015-11-271129.001155.001128.001150.001340015306100

   ※ 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