[5815 東証1部] 沖電線 日足 時系列データ

[5815 東証1部] 沖電線 (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-153620.003635.003615.003630.00840030431500
2017-12-143625.003625.003620.003625.00600021739500
2017-12-133640.003645.003640.003640.0054700199182000
2017-12-123640.003645.003640.003640.0049700180997500
2017-12-113640.003645.003640.003640.001560056815500
2017-12-083645.003645.003640.003640.0029600107843000
2017-12-073640.003645.003640.003640.0028600104111000
2017-12-063640.003645.003640.003640.00950034582000
2017-12-053640.003645.003640.003640.00860031308500
2017-12-043640.003645.003640.003640.002120077173000
2017-12-013640.003645.003640.003640.001090039680500
2017-11-303640.003645.003640.003640.001270046241500
2017-11-293640.003645.003640.003640.001080039319500
2017-11-283640.003645.003640.003640.0033900123502500
2017-11-273640.003645.003640.003640.001810065886500
2017-11-243640.003645.003640.003640.001640059699500
2017-11-223640.003645.003640.003640.0029200106296000
2017-11-213640.003645.003640.003640.001760064068000
2017-11-203645.003645.003640.003640.001610058630500
2017-11-173640.003645.003640.003640.0032600118691000
2017-11-163640.003645.003640.003640.002090076088000
2017-11-153640.003645.003640.003640.0038200139050000
2017-11-143640.003645.003640.003640.0038700140889000
2017-11-133640.003645.003640.003640.0046800170414500
2017-11-103640.003645.003635.003635.0081000294754000
2017-11-093640.003645.003640.003640.0060800221356500
2017-11-083640.003645.003640.003640.002360085916500
2017-11-073640.003645.003640.003640.0086200313988000
2017-11-063645.003645.003640.003640.0087600319162000
2017-11-023645.003650.003640.003640.00145600530495500
2017-11-013645.003655.003640.003640.00222300809877500
2017-10-313550.003580.003470.003540.0083100293065500
2017-10-303385.003495.003360.003480.0071000243597500
2017-10-273230.003395.003210.003340.0053500176353000
2017-10-263210.003230.003160.003220.002600083252000
2017-10-253195.003225.003190.003200.002830090710500
2017-10-243130.003180.003125.003165.001970062220000
2017-10-233090.003130.003085.003115.002590080633500
2017-10-203030.003075.003025.003060.001240037867500
2017-10-193110.003110.003050.003050.001860057269000
2017-10-183165.003165.003105.003115.001190037256500
2017-10-173185.003195.003150.003170.001270040263500
2017-10-163220.003245.003190.003195.001260040447000
2017-10-133235.003235.003155.003215.001220039081000
2017-10-123265.003270.003225.003235.00470015259500
2017-10-113280.003280.003245.003265.00860028028500
2017-10-103260.003290.003260.003280.00780025573500
2017-10-063220.003280.003220.003260.001270041338000
2017-10-053250.003255.003215.003230.001140036855500
2017-10-043305.003305.003235.003260.002730089101000
2017-10-033345.003380.003295.003305.002600086587000
2017-10-023315.003340.003300.003320.001750058079500
2017-09-293340.003340.003260.003305.001860061365000
2017-09-283365.003370.003330.003340.001420047487500
2017-09-273380.003405.003320.003365.001530051625500
2017-09-26336.00340.00335.00340.0019700066425000
2017-09-25336.00336.00332.00335.0010100033725000
2017-09-22342.00343.00332.00333.0027100091204000
2017-09-21348.00350.00343.00344.0020800071909000
2017-09-20346.00349.00340.00349.00370000127745000
2017-09-19335.00347.00335.00346.00824000281143000
2017-09-15325.00331.00325.00328.0017900058772000
2017-09-14337.00337.00325.00327.00404000133219000
2017-09-13333.00339.00328.00337.00509000169907000
2017-09-12320.00334.00319.00332.00685000224311000
2017-09-11311.00313.00308.00310.008400026088000
2017-09-08307.00313.00307.00308.0012400038277000
2017-09-07319.00319.00308.00309.0015800049390000
2017-09-06301.00313.00300.00312.0011000033786000
2017-09-05317.00318.00305.00305.0026200081576000
2017-09-04327.00329.00315.00318.0025900083320000
2017-09-01331.00339.00330.00332.00352000117678000
2017-08-31333.00333.00326.00330.0028600094380000
2017-08-30322.00332.00320.00332.00454000148326000
2017-08-29323.00326.00320.00321.0022600073059000
2017-08-28325.00326.00319.00324.0020200065274000
2017-08-25320.00325.00316.00324.0027900089682000
2017-08-24316.00323.00315.00319.0014600046739000
2017-08-23324.00324.00315.00318.0014300045731000
2017-08-22312.00324.00312.00321.00314000100568000
2017-08-21311.00315.00305.00315.0023800073760000
2017-08-18318.00322.00313.00315.00401000127464000
2017-08-17310.00322.00309.00322.00387000122990000
2017-08-16298.00310.00298.00308.0020600062945000
2017-08-15299.00302.00297.00297.0010700032064000
2017-08-14300.00304.00296.00297.0017800053282000
2017-08-10303.00309.00303.00306.0013100040104000
2017-08-09311.00312.00301.00304.0020000061135000
2017-08-08310.00315.00310.00313.0010700033388000
2017-08-07317.00317.00312.00313.0013700043182000
2017-08-04312.00315.00309.00315.0024100075050000
2017-08-03316.00317.00307.00315.00370000115798000
2017-08-02299.00324.00295.00317.00648000202401000
2017-08-01309.00313.00297.00301.00398000121343000
2017-07-31312.00315.00307.00310.0029300090845000
2017-07-28323.00324.00309.00314.00952000300916000
2017-07-27309.00334.00307.00323.0039910001271856000
2017-07-26265.00282.00263.00280.00425000116201000
2017-07-25266.00266.00261.00262.005300013969000
2017-07-24264.00265.00262.00265.00340008965000
2017-07-21263.00264.00261.00264.004200011034000
2017-07-20263.00263.00260.00263.008200021505000
2017-07-19261.00266.00259.00263.0014200037236000
2017-07-18260.00262.00259.00262.0013500035086000
2017-07-14265.00267.00260.00260.0015000039421000
2017-07-13271.00271.00266.00266.0010000026778000
2017-07-12269.00271.00269.00270.007400019976000
2017-07-11270.00273.00269.00273.004300011653000
2017-07-10272.00273.00268.00271.0018900051086000
2017-07-07270.00274.00269.00269.0017600047656000
2017-07-06276.00276.00272.00273.009100024922000
2017-07-05276.00276.00272.00275.0010600029067000
2017-07-04280.00280.00272.00274.0024400067359000
2017-07-03283.00284.00270.00278.00640000177481000
2017-06-30263.00271.00262.00269.00423000113253000
2017-06-29261.00263.00259.00263.0016100042056000
2017-06-28255.00261.00255.00260.0019100049433000
2017-06-27251.00255.00248.00254.0017400043847000
2017-06-26252.00255.00248.00248.0026100065754000
2017-06-23259.00261.00255.00256.0020200052041000
2017-06-22267.00267.00257.00258.00443000115397000
2017-06-21257.00265.00256.00264.00592000154161000
2017-06-20252.00253.00250.00253.0033700084917000
2017-06-19248.00250.00247.00248.0031900079236000
2017-06-16235.00246.00233.00243.0032100077173000
2017-06-15230.00235.00229.00233.0022100051389000
2017-06-14227.00228.00227.00228.009700022076000
2017-06-13225.00225.00223.00224.00380008516000
2017-06-12223.00226.00223.00225.005900013233000
2017-06-09223.00223.00221.00223.005200011564000
2017-06-08222.00222.00220.00221.00210004654000
2017-06-07220.00220.00219.00220.00160003517000
2017-06-06224.00224.00220.00221.00330007301000
2017-06-05224.00224.00221.00223.007800017353000
2017-06-02221.00225.00221.00223.0010800024049000
2017-06-01217.00221.00217.00220.005400011840000
2017-05-31217.00218.00216.00217.00120002604000
2017-05-30217.00217.00216.00216.005500011884000
2017-05-29217.00217.00216.00216.00210004545000
2017-05-26219.00219.00216.00217.004800010419000
2017-05-25221.00221.00218.00218.004900010732000
2017-05-24219.00220.00217.00219.005400011805000
2017-05-23221.00223.00218.00219.0012800028116000
2017-05-22224.00224.00221.00223.00390008670000
2017-05-19222.00224.00217.00224.007700017011000
2017-05-18222.00222.00220.00222.006000013267000
2017-05-17225.00226.00224.00225.004700010560000
2017-05-16229.00229.00225.00225.004800010869000
2017-05-15228.00228.00227.00227.00330007513000
2017-05-12228.00228.00225.00228.005300012021000
2017-05-11229.00229.00227.00229.006300014396000
2017-05-10227.00228.00226.00228.004500010222000
2017-05-09226.00227.00224.00226.007700017368000
2017-05-08225.00226.00224.00224.0010000022478000
2017-05-02221.00223.00221.00223.00400008884000
2017-05-01220.00220.00219.00220.00380008358000
2017-04-28221.00221.00219.00220.005800012736000
2017-04-27223.00223.00217.00219.0024700054339000
2017-04-26223.00228.00223.00227.0010800024403000
2017-04-25221.00221.00219.00221.00330007263000
2017-04-24219.00220.00216.00220.005500012001000
2017-04-21216.00217.00215.00217.00290006278000
2017-04-20215.00217.00214.00214.00290006248000
2017-04-19214.00215.00213.00214.00370007912000
2017-04-18213.00216.00213.00215.00270005789000
2017-04-17211.00216.00210.00211.00350007419000
2017-04-14207.00211.00207.00211.00350007289000
2017-04-13210.00211.00207.00210.007700016086000
2017-04-12214.00214.00211.00212.005600011881000
2017-04-11215.00216.00215.00216.004700010125000
2017-04-10216.00218.00214.00214.005900012745000
2017-04-07221.00222.00214.00214.0014700031895000
2017-04-06224.00224.00220.00222.004700010422000
2017-04-05226.00228.00225.00225.00310007016000
2017-04-04228.00230.00226.00227.004500010231000
2017-04-03230.00231.00225.00230.008800020100000
2017-03-31237.00237.00233.00233.00360008434000
2017-03-30233.00235.00233.00235.00110002581000
2017-03-29236.00236.00234.00235.00140003287000
2017-03-28235.00237.00235.00237.00360008496000
2017-03-27236.00237.00233.00233.005700013366000
2017-03-24231.00236.00231.00235.006100014223000
2017-03-23237.00237.00231.00231.007900018527000
2017-03-22240.00241.00238.00239.004500010785000
2017-03-21243.00243.00243.00243.00130003159000
2017-03-17243.00244.00243.00244.004200010217000
2017-03-16245.00245.00243.00245.00340008305000
2017-03-15246.00247.00244.00244.00390009582000
2017-03-14243.00247.00243.00246.00370009081000
2017-03-13242.00245.00242.00243.006500015790000
2017-03-10241.00244.00241.00244.006600015956000
2017-03-09244.00244.00241.00241.004900011850000
2017-03-08243.00243.00241.00243.005500013320000
2017-03-07246.00246.00243.00244.008000019600000
2017-03-06246.00247.00246.00246.004900012065000
2017-03-03247.00248.00246.00247.004100010128000
2017-03-02250.00250.00247.00249.00320007957000
2017-03-01247.00247.00246.00247.004400010857000
2017-02-28247.00248.00246.00247.00280006918000
2017-02-27248.00248.00246.00247.00380009395000
2017-02-24247.00248.00246.00247.005600013794000
2017-02-23249.00249.00246.00248.00290007167000
2017-02-22250.00251.00246.00247.008900022105000
2017-02-21250.00251.00248.00250.006300015698000
2017-02-20249.00250.00249.00249.00390009722000
2017-02-17250.00252.00248.00248.006500016178000
2017-02-16250.00253.00250.00251.0010100025378000
2017-02-15253.00253.00249.00253.009900024897000
2017-02-14253.00254.00251.00253.0024500061883000
2017-02-13249.00255.00249.00252.0020400051312000
2017-02-10248.00248.00246.00247.006600016322000
2017-02-09245.00249.00244.00246.0012300030374000
2017-02-08243.00247.00243.00246.0019000046541000
2017-02-07243.00244.00240.00242.006000014524000
2017-02-06244.00244.00240.00243.004800011643000
2017-02-03242.00243.00240.00240.006100014748000
2017-02-02247.00247.00241.00242.008100019822000
2017-02-01243.00246.00242.00246.0012600030700000
2017-01-31248.00251.00244.00245.00420000104124000
2017-01-30240.00247.00240.00247.0029900072852000
2017-01-27243.00243.00239.00239.0012700030559000
2017-01-26242.00245.00239.00242.0029200070514000
2017-01-25233.00235.00230.00235.0019500045266000
2017-01-24233.00233.00231.00231.00310007189000
2017-01-23234.00234.00232.00232.00370008597000
2017-01-20234.00234.00232.00234.00310007232000
2017-01-19233.00235.00233.00234.00340007944000
2017-01-18235.00235.00231.00234.008300019342000
2017-01-17237.00237.00234.00235.005600013188000
2017-01-16238.00239.00236.00236.00400009497000
2017-01-13240.00240.00237.00239.008800021004000
2017-01-12239.00241.00239.00239.006200014855000
2017-01-11241.00242.00239.00240.004500010823000
2017-01-10240.00241.00238.00241.008700020850000
2017-01-06239.00241.00238.00239.008700020842000
2017-01-05243.00243.00238.00240.009100021892000
2017-01-04234.00242.00233.00241.0018800044886000
2016-12-30229.00230.00229.00230.00280006435000
2016-12-29233.00233.00229.00231.00330007625000
2016-12-28231.00233.00231.00233.005400012518000
2016-12-27233.00233.00231.00232.008200018998000
2016-12-26236.00236.00233.00234.005800013598000
2016-12-22236.00237.00234.00235.006900016247000
2016-12-21239.00239.00237.00238.008300019757000
2016-12-20237.00240.00237.00239.008900021183000
2016-12-19237.00242.00235.00242.0012500029787000
2016-12-16240.00240.00235.00237.009200021756000
2016-12-15238.00241.00237.00240.008100019375000
2016-12-14241.00241.00238.00238.006900016517000
2016-12-13242.00242.00238.00242.006000014418000

   ※ 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。 

Twitter