[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 
2017-06-29261.00263.00259.00263.0016100042056000
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
2016-12-12244.00247.00240.00242.0021500052136000
2016-12-09234.00242.00234.00241.0015100035817000
2016-12-08245.00245.00236.00240.0018800045143000
2016-12-07249.00253.00242.00243.00449000110766000
2016-12-06239.00247.00238.00246.00539000130739000
2016-12-05227.00238.00227.00236.0028300066201000
2016-12-02228.00233.00226.00230.0023900054797000
2016-12-01230.00231.00226.00227.0013400030623000
2016-11-30230.00231.00226.00227.008000018222000
2016-11-29226.00232.00226.00229.0011300025886000
2016-11-28226.00227.00224.00227.00440009932000
2016-11-25230.00230.00223.00226.0013300030113000
2016-11-24229.00230.00225.00229.0013400030592000
2016-11-22220.00227.00219.00225.0015600034920000
2016-11-21217.00222.00217.00220.007600016688000
2016-11-18217.00217.00215.00216.0010700023115000
2016-11-17213.00222.00211.00217.0031500068191000
2016-11-16215.00215.00213.00213.007800016670000
2016-11-15218.00218.00213.00213.009700020783000
2016-11-14211.00218.00209.00218.0014100030123000
2016-11-11211.00211.00208.00209.00470009845000
2016-11-10210.00214.00208.00209.007500015758000
2016-11-09215.00220.00197.00201.0013100027098000
2016-11-08218.00218.00213.00213.006600014143000
2016-11-07220.00225.00215.00216.0018100039589000
2016-11-04221.00221.00215.00220.007000015214000
2016-11-02225.00225.00220.00221.0012300027323000
2016-11-01227.00230.00225.00226.006400014546000
2016-10-31227.00230.00227.00227.004700010703000
2016-10-28227.00228.00224.00227.0017300039187000
2016-10-27230.00230.00223.00227.0024100054688000
2016-10-26232.00234.00230.00232.006800015816000
2016-10-25233.00234.00230.00232.005500012773000
2016-10-24233.00233.00232.00233.00310007205000
2016-10-21233.00234.00233.00234.004300010038000
2016-10-20236.00236.00234.00235.006100014316000
2016-10-19235.00236.00233.00234.005100011966000
2016-10-18236.00236.00234.00235.00270006340000
2016-10-17234.00237.00232.00235.007200016872000
2016-10-14239.00239.00232.00233.0015000035216000
2016-10-13238.00247.00234.00239.00592000142591000
2016-10-12237.00237.00234.00234.008000018763000
2016-10-11237.00240.00237.00239.004700011192000
2016-10-07234.00238.00233.00238.007200016955000
2016-10-06238.00238.00232.00235.009300021907000
2016-10-05238.00241.00236.00238.008400020037000
2016-10-04237.00240.00236.00238.0011500027356000
2016-10-03233.00237.00233.00236.0010000023578000
2016-09-30233.00234.00230.00233.009100021101000
2016-09-29228.00237.00228.00237.0027500064410000
2016-09-28226.00227.00224.00226.0016000036168000
2016-09-27225.00228.00224.00228.0011300025490000
2016-09-26227.00227.00224.00226.0021100047564000
2016-09-23230.00230.00227.00228.0011200025596000
2016-09-21231.00232.00225.00230.0015900036337000
2016-09-20233.00234.00232.00232.0011800027456000
2016-09-16235.00236.00233.00235.0010300024107000
2016-09-15236.00236.00234.00234.006600015525000
2016-09-14236.00238.00234.00237.0011800027903000
2016-09-13239.00241.00234.00237.0024200057535000
2016-09-12239.00241.00238.00240.0014400034461000
2016-09-09237.00244.00237.00243.0027000065026000
2016-09-08240.00240.00236.00237.0013300031650000
2016-09-07238.00240.00237.00239.008900021259000
2016-09-06239.00243.00238.00240.0014200034093000
2016-09-05242.00247.00237.00238.00567000137579000
2016-09-02234.00236.00231.00234.0014700034300000
2016-09-01235.00238.00233.00235.0020500048212000
2016-08-31240.00240.00233.00235.0040900096567000
2016-08-30243.00244.00240.00241.0025300061109000
2016-08-29251.00252.00243.00244.00493000122295000
2016-08-26245.00250.00240.00248.00735000180773000
2016-08-25236.00245.00235.00244.00586000140943000
2016-08-24238.00240.00236.00237.0020100047769000
2016-08-23242.00243.00238.00239.0030200072637000
2016-08-22238.00242.00237.00242.00524000125583000
2016-08-19247.00250.00233.00238.003036000725153000
2016-08-18228.00231.00222.00223.0017900040383000
2016-08-17228.00232.00228.00229.009200021093000
2016-08-16231.00234.00229.00229.0010600024507000
2016-08-15235.00235.00230.00231.0016700038906000
2016-08-12243.00244.00236.00237.0025300060506000
2016-08-10242.00245.00236.00238.0029900071965000
2016-08-09238.00254.00236.00246.00717000177208000
2016-08-08235.00240.00235.00239.0022600053581000
2016-08-05240.00240.00234.00236.0012700029935000
2016-08-04237.00241.00234.00240.0023100054834000
2016-08-03237.00242.00234.00237.0029800070828000
2016-08-02235.00240.00232.00239.0039300093022000
2016-08-01254.00256.00229.00235.001963000478193000
2016-07-29231.00242.00231.00238.00564000132804000
2016-07-28235.00253.00227.00235.002492000597030000
2016-07-27231.00288.00223.00242.0077060002004390000
2016-07-26245.00251.00231.00235.001606000384660000
2016-07-25212.00289.00208.00256.0058860001555067000
2016-07-22210.00213.00208.00211.0010100021218000
2016-07-21208.00223.00208.00213.00646000139487000
2016-07-20191.00202.00188.00200.0014100027953000
2016-07-19189.00193.00188.00190.00330006261000
2016-07-15187.00189.00187.00187.00220004128000
2016-07-14185.00190.00185.00187.00500009361000
2016-07-13187.00188.00177.00184.00540009860000
2016-07-12180.00184.00180.00182.00420007626000
2016-07-11171.00178.00171.00177.00250004408000
2016-07-08174.00174.00168.00169.00190003231000
2016-07-07171.00174.00171.00174.00250004316000
2016-07-06172.00173.00171.00171.00130002237000
2016-07-05175.00176.00174.00175.00310005421000
2016-07-04172.00173.00172.00173.0090001552000
2016-07-01173.00173.00170.00172.00340005820000
2016-06-30169.00173.00169.00171.00210003576000
2016-06-29165.00171.00163.00170.00490008230000
2016-06-28158.00164.00158.00162.00460007388000
2016-06-27165.00165.00161.00163.00510008349000
2016-06-24177.00178.00150.00161.009600015973000

   ※ 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