[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 
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
2016-06-23174.00175.00173.00175.00310005394000
2016-06-22178.00178.00175.00176.0080001409000
2016-06-21177.00177.00176.00177.00520009199000
2016-06-20171.00175.00171.00175.006300010861000
2016-06-17169.00173.00169.00170.00360006139000
2016-06-16175.00176.00169.00169.009400016261000
2016-06-15177.00181.00173.00177.00560009896000
2016-06-14183.00183.00175.00177.009500017060000
2016-06-13186.00187.00181.00183.008500015663000
2016-06-10191.00191.00187.00188.0012900024451000
2016-06-09194.00194.00191.00191.007600014605000
2016-06-08197.00197.00191.00194.00400007738000
2016-06-07198.00199.00194.00196.00230004532000
2016-06-06195.00197.00192.00197.005400010467000
2016-06-03198.00198.00196.00196.0080001576000
2016-06-02198.00198.00197.00197.00350006913000
2016-06-01199.00199.00198.00198.00180003572000
2016-05-31196.00200.00196.00199.00160003173000
2016-05-30196.00197.00196.00196.0080001570000
2016-05-27199.00199.00196.00196.005300010512000
2016-05-26200.00201.00198.00198.00430008571000
2016-05-25200.00200.00199.00200.00130002594000
2016-05-24199.00199.00198.00198.00100001987000
2016-05-23197.00200.00197.00200.0080001591000
2016-05-20196.00200.00196.00199.00250004960000
2016-05-19201.00201.00198.00200.00220004391000
2016-05-18197.00200.00197.00200.00480009562000
2016-05-17193.00199.00193.00197.009800019118000
2016-05-16194.00194.00192.00192.00440008464000
2016-05-13195.00195.00191.00192.00410007887000
2016-05-12193.00195.00192.00195.00490009506000
2016-05-11194.00195.00193.00193.006000011681000
2016-05-10195.00196.00193.00193.0011800022985000
2016-05-09198.00198.00195.00196.00450008869000
2016-05-06200.00201.00199.00199.00170003398000
2016-05-02200.00202.00199.00201.00380007620000
2016-04-28201.00209.00201.00202.0017000035033000
2016-04-27206.00206.00200.00200.006900013969000
2016-04-26208.00208.00206.00207.00270005592000
2016-04-25210.00210.00207.00207.006300013120000
2016-04-22203.00207.00203.00207.00220004512000
2016-04-21205.00205.00201.00205.00410008346000
2016-04-20202.00204.00201.00201.00240004852000
2016-04-19204.00205.00200.00200.00410008303000
2016-04-18195.00209.00195.00203.0016500033401000
2016-04-15200.00200.00196.00197.00480009538000
2016-04-14196.00200.00196.00200.007200014309000
2016-04-13197.00199.00195.00196.007300014307000
2016-04-12192.00196.00192.00195.00240004672000
2016-04-11194.00194.00190.00193.00330006348000
2016-04-08189.00192.00187.00192.00470008895000
2016-04-07190.00192.00189.00189.00300005711000
2016-04-06191.00193.00189.00189.00360006860000
2016-04-05200.00200.00190.00191.006900013358000
2016-04-04202.00203.00200.00200.005200010483000
2016-04-01219.00220.00201.00205.0011400024125000
2016-03-31226.00227.00220.00220.006800015129000
2016-03-30231.00231.00225.00227.006500014857000
2016-03-29222.00232.00222.00231.0020800047096000
2016-03-28215.00222.00212.00222.0010600023036000
2016-03-25205.00215.00205.00215.0015900033365000
2016-03-24206.00206.00204.00204.00180003688000
2016-03-23207.00207.00205.00205.00270005558000
2016-03-22205.00206.00205.00206.00210004322000
2016-03-18205.00205.00203.00205.00400008171000
2016-03-17207.00207.00205.00205.00260005345000
2016-03-16205.00205.00203.00204.00260005316000
2016-03-15207.00207.00203.00205.00420008640000
2016-03-14204.00207.00204.00204.005700011688000
2016-03-11201.00203.00201.00203.00460009277000
2016-03-10201.00204.00201.00204.00200004041000
2016-03-09204.00204.00199.00199.00320006442000
2016-03-08206.00206.00200.00204.00440008907000
2016-03-07205.00206.00202.00206.005100010431000
2016-03-04199.00204.00197.00204.005800011629000
2016-03-03197.00201.00197.00200.006700013333000
2016-03-02197.00199.00197.00198.006800013450000
2016-03-01197.00198.00195.00197.00510009990000
2016-02-29199.00200.00195.00195.00250004945000
2016-02-26200.00200.00196.00197.00260005126000
2016-02-25201.00201.00195.00196.006600013081000
2016-02-24197.00201.00196.00196.00310006138000
2016-02-23199.00200.00197.00197.00240004754000
2016-02-22195.00197.00195.00196.00140002752000
2016-02-19202.00202.00195.00196.00400007873000
2016-02-18193.00202.00193.00202.007400014714000
2016-02-17192.00194.00190.00192.005500010531000
2016-02-16187.00196.00187.00195.008900017214000
2016-02-15188.00191.00186.00190.008500016000000
2016-02-12188.00193.00183.00183.0010900020522000
2016-02-10210.00216.00185.00201.0012500025491000
2016-02-09212.00213.00206.00207.008500017750000
2016-02-08210.00217.00210.00217.005200011120000
2016-02-05219.00220.00212.00215.005800012483000
2016-02-04221.00224.00219.00222.005400011957000
2016-02-03225.00225.00220.00222.005800012888000
2016-02-02234.00234.00227.00229.009100021038000
2016-02-01223.00249.00219.00231.0035500083600000
2016-01-29218.00221.00215.00221.007400016124000
2016-01-28219.00220.00213.00213.0015100032856000
2016-01-27224.00232.00224.00227.009000020603000
2016-01-26224.00227.00224.00224.00420009453000
2016-01-25228.00230.00224.00228.0012100027413000
2016-01-22214.00223.00206.00223.006600014291000
2016-01-21218.00225.00206.00206.009500020558000
2016-01-20236.00236.00218.00218.0011000024741000
2016-01-19231.00247.00225.00235.0011900027603000
2016-01-18228.00235.00224.00233.006300014506000
2016-01-15242.00244.00233.00233.007200017273000
2016-01-14246.00246.00239.00242.009200022388000
2016-01-13260.00260.00252.00252.0022000056599000
2016-01-12264.00265.00254.00256.0013700035380000
2016-01-08264.00265.00261.00264.0011300029849000
2016-01-07266.00273.00263.00266.0018800050236000
2016-01-06263.00265.00261.00265.0011700030721000
2016-01-05262.00264.00262.00263.007300019191000
2016-01-04265.00265.00260.00262.008000021045000
2015-12-30266.00266.00262.00264.006300016655000
2015-12-29265.00265.00261.00263.0010300027100000
2015-12-28269.00269.00260.00265.0019900052748000
2015-12-25252.00293.00246.00275.00936000251044000
2015-12-24262.00262.00252.00253.009200023542000
2015-12-22261.00263.00260.00262.0010700027962000
2015-12-21262.00263.00261.00261.007000018347000
2015-12-18268.00270.00266.00266.008700023322000
2015-12-17267.00271.00267.00271.007800020998000
2015-12-16266.00270.00266.00267.005100013621000
2015-12-15268.00269.00264.00266.005900015730000
2015-12-14267.00270.00266.00269.007900021141000
2015-12-11272.00274.00270.00270.009100024761000
2015-12-10268.00270.00268.00268.005200013979000
2015-12-09272.00272.00269.00270.005700015430000
2015-12-08278.00278.00272.00272.008100022225000
2015-12-07279.00283.00279.00280.004300012088000
2015-12-04285.00286.00282.00282.0011200031771000
2015-12-03288.00288.00285.00287.00330009459000

   ※ 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