[6333 東証1部] 帝国電機製作所 日足 時系列データ

[6333 東証1部] 帝国電機製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-271059.001078.001059.001075.002540027175200
2017-04-261040.001062.001033.001059.002490026196200
2017-04-251022.001040.001020.001032.002000020650700
2017-04-241025.001027.001015.001021.002410024596900
2017-04-211008.001018.001007.001015.001650016720400
2017-04-201003.001013.001000.001007.001050010573100
2017-04-19991.001010.00991.00998.001560015618700
2017-04-18998.001014.00991.00993.001990019852800
2017-04-17973.001014.00973.00996.003130031233100
2017-04-14967.00981.00966.00973.001320012827000
2017-04-13991.00994.00971.00977.002130020807600
2017-04-121004.001006.00989.00998.003200031939500
2017-04-11998.001029.00995.001005.002910029416800
2017-04-101000.001009.00991.00998.001540015383600
2017-04-071002.001017.00994.001000.003190032009000
2017-04-061036.001039.001000.001004.004620046659800
2017-04-051052.001061.001035.001035.003800039709200
2017-04-041118.001118.001018.001043.006250066097400
2017-04-031109.001145.001109.001121.004420049828300
2017-03-311124.001129.001105.001109.004710052736700
2017-03-301076.001133.001076.001122.006430071519800
2017-03-291073.001080.001064.001073.002000021435000
2017-03-281076.001085.001075.001084.005850063095100
2017-03-271089.001090.001071.001073.003970043020000
2017-03-241093.001105.001090.001100.002240024573300
2017-03-231109.001115.001081.001087.004450048824100
2017-03-221114.001119.001104.001115.005510061365000
2017-03-211097.001124.001090.001124.008850098406600
2017-03-171071.001098.001068.001097.009010097857700
2017-03-161060.001074.001059.001072.002320024838000
2017-03-151072.001075.001059.001069.003040032489100
2017-03-141066.001072.001054.001070.001620017264200
2017-03-131062.001072.001062.001068.002450026166900
2017-03-101054.001061.001050.001061.006160065073000
2017-03-091038.001053.001038.001051.002070021658400
2017-03-081040.001055.001035.001049.004610048307900
2017-03-071040.001055.001040.001046.001790018720000
2017-03-061024.001050.001018.001040.002510025972100
2017-03-031041.001041.001030.001031.00980010148100
2017-03-021037.001047.001037.001042.003970041358900
2017-03-011019.001029.001012.001026.001330013608100
2017-02-281021.001028.001017.001019.001900019421500
2017-02-271012.001019.001005.001016.004000040584900
2017-02-241051.001057.00994.001012.008520086972700
2017-02-231066.001066.001050.001056.001050011094500
2017-02-221055.001065.001045.001061.001730018268600
2017-02-211049.001056.001036.001053.001550016269600
2017-02-201050.001053.001030.001047.001190012415900
2017-02-171070.001070.001054.001056.001310013852900
2017-02-161066.001075.001061.001068.003020032269700
2017-02-151055.001070.001048.001062.004810051126700
2017-02-141050.001057.001043.001048.005510057889200
2017-02-131044.001050.001042.001050.003810039923400
2017-02-101011.001040.001011.001037.004840049916800
2017-02-091005.001030.00992.00997.004120041480500
2017-02-08993.001004.00993.001000.001060010602100
2017-02-07987.00999.00981.00996.002190021718900
2017-02-06994.00995.00987.00988.0093009208700
2017-02-031007.001007.00983.00987.004640046055500
2017-02-021026.001031.001005.001007.002530025645000
2017-02-011014.001028.001012.001022.001910019457800
2017-01-311027.001029.001021.001022.001630016694500
2017-01-301040.001044.001027.001039.002550026514700
2017-01-271041.001043.001036.001040.001840019154500
2017-01-261035.001044.001035.001041.003570037130400
2017-01-251023.001033.001023.001029.003430035283000
2017-01-241008.001021.001008.001019.002330023674200
2017-01-231002.001018.00997.001009.001770017859400
2017-01-201002.001009.00991.001007.002070020747700
2017-01-19989.001007.00989.001005.003740037386800
2017-01-18975.00988.00953.00982.004990048490400
2017-01-171008.001008.00988.00990.003170031637200
2017-01-161020.001025.001005.001008.003640036932600
2017-01-131013.001028.001013.001022.003120031884700
2017-01-121045.001047.001029.001036.003310034412600
2017-01-111029.001048.001028.001045.005200054171100
2017-01-101017.001028.001007.001026.004990050906600
2017-01-061011.001014.00999.001001.004710047402300
2017-01-051017.001024.001004.001010.003080031181500
2017-01-041016.001037.001015.001031.003380034779400
2016-12-301014.001021.00998.001016.003400034393100
2016-12-291033.001034.001005.001026.007550077204100
2016-12-281007.001045.001007.001032.00101800104455300
2016-12-27955.001007.00948.001001.00129300127432200
2016-12-26951.00962.00942.00959.004630044234300
2016-12-22965.00965.00945.00951.003030028852500
2016-12-21970.00970.00952.00958.003190030593100
2016-12-20967.00969.00961.00969.002070019998500
2016-12-19977.00978.00968.00972.001590015461600
2016-12-16985.00985.00973.00976.004180040916400
2016-12-15969.00985.00969.00977.005000048976600
2016-12-14960.00985.00956.00969.006190060016600
2016-12-13919.00959.00919.00958.006110057713800
2016-12-12927.00930.00918.00926.002230020633200
2016-12-09909.00920.00907.00920.006000054792700
2016-12-08893.00904.00890.00904.003740033561100
2016-12-07886.00889.00885.00888.002940026094100
2016-12-06887.00887.00879.00885.003070027140900
2016-12-05866.00881.00866.00879.003000026165300
2016-12-02873.00880.00863.00866.003550030834700
2016-12-01877.00890.00871.00873.004010035216200
2016-11-30872.00875.00863.00869.001480012888100
2016-11-29868.00872.00866.00868.0090007817800
2016-11-28868.00873.00865.00872.001660014432400
2016-11-25841.00876.00841.00874.005910051128700
2016-11-24843.00849.00815.00846.005320044363000
2016-11-22838.00841.00830.00840.002120017735400
2016-11-21830.00839.00830.00838.001870015627100
2016-11-18827.00832.00824.00830.002690022298300
2016-11-17810.00827.00810.00826.002040016754200
2016-11-16823.00827.00812.00823.002390019614800
2016-11-15813.00823.00808.00821.002670021826200
2016-11-14798.00820.00795.00813.004160033642200
2016-11-11789.00800.00786.00789.002280018036900
2016-11-10782.00798.00779.00784.003280025737700
2016-11-09768.00774.00743.00749.006440049001500
2016-11-08782.00794.00758.00760.009860076103400
2016-11-07794.00800.00790.00794.001560012392000
2016-11-04794.00796.00784.00792.001570012395400
2016-11-02809.00809.00798.00799.00123009867600
2016-11-01805.00815.00804.00814.002790022565700
2016-10-31805.00807.00799.00800.001480011861700
2016-10-28805.00813.00792.00805.003230025952400
2016-10-27797.00810.00790.00799.003150025137700
2016-10-26788.00795.00788.00794.001850014650000
2016-10-25788.00791.00782.00786.001970015463000
2016-10-24793.00797.00787.00792.00107008472800
2016-10-21796.00796.00790.00793.00123009758800
2016-10-20778.00799.00778.00792.003930031009900
2016-10-19778.00779.00775.00778.001470011419500
2016-10-18784.00787.00775.00779.003280025593600
2016-10-17776.00784.00776.00783.001910014917900
2016-10-14785.00785.00772.00773.002240017376900
2016-10-13783.00790.00780.00783.001560012222600
2016-10-12792.00792.00785.00785.002020015901500
2016-10-11793.00799.00792.00792.004020031911000
2016-10-07808.00808.00799.00800.001720013796100
2016-10-06817.00822.00810.00811.001510012312200
2016-10-05807.00820.00804.00817.002600021194700
2016-10-04816.00820.00807.00810.001700013781900
2016-10-03814.00824.00806.00810.001350011000000
2016-09-30823.00827.00804.00814.002080016989400
2016-09-29823.00831.00823.00829.001310010846300
2016-09-28814.00822.00808.00820.001470011996600
2016-09-27807.00821.00796.00821.002000016258700
2016-09-26818.00818.00806.00807.00106008596100
2016-09-23810.00816.00805.00816.001480012024100
2016-09-21791.00809.00781.00809.001560012456500
2016-09-20790.00800.00780.00791.002280018004100
2016-09-16786.00797.00784.00797.001780014113300
2016-09-15778.00785.00777.00780.002220017309100
2016-09-14780.00789.00776.00777.003380026407900
2016-09-13795.00800.00782.00785.001400011034900
2016-09-12801.00801.00792.00798.001890015051300
2016-09-09804.00808.00799.00805.002440019613500
2016-09-08805.00814.00801.00805.001660013375500
2016-09-07810.00816.00799.00811.002870023234700
2016-09-06810.00818.00809.00811.00107008699300
2016-09-05809.00817.00807.00816.00107008710100
2016-09-02794.00813.00794.00809.001850014906500
2016-09-01800.00809.00786.00798.002290018297900
2016-08-31785.00803.00782.00800.004080032315900
2016-08-30776.00780.00770.00780.001520011787500
2016-08-29761.00771.00761.00767.001630012487400
2016-08-26753.00763.00753.00755.002350017815100
2016-08-25750.00758.00749.00753.001900014298000
2016-08-24755.00759.00751.00751.001560011738700
2016-08-23763.00763.00751.00752.001890014289500
2016-08-22768.00777.00762.00763.002150016456500
2016-08-19758.00770.00757.00768.001440011027000
2016-08-18765.00771.00757.00757.001420010829700
2016-08-17768.00782.00764.00770.002430018704200
2016-08-16791.00791.00773.00773.002010015673200
2016-08-15795.00799.00791.00794.00109008660900
2016-08-12799.00799.00789.00795.002130016914400
2016-08-10796.00800.00788.00798.001820014445500
2016-08-09796.00806.00791.00806.002010016060400
2016-08-08775.00794.00775.00794.002290017942200
2016-08-05799.00801.00767.00800.002720021400200
2016-08-04792.00802.00779.00796.002590020460100
2016-08-03797.00810.00793.00795.001720013725500
2016-08-02799.00810.00799.00805.0062004983800
2016-08-01808.00814.00803.00811.00120009718800
2016-07-29801.00810.00797.00808.001330010677600
2016-07-28805.00815.00804.00806.002010016224400
2016-07-27808.00823.00807.00820.00104008500300
2016-07-26817.00819.00796.00802.002280018364900
2016-07-25814.00830.00811.00817.001590013037000
2016-07-22818.00824.00799.00809.001360011011100
2016-07-21831.00831.00822.00828.0075006202000
2016-07-20821.00833.00815.00818.0083006787300
2016-07-19833.00838.00818.00829.001720014271400
2016-07-15827.00839.00826.00832.001330011065300
2016-07-14831.00831.00821.00826.00119009813900
2016-07-13831.00837.00827.00832.002680022295900
2016-07-12789.00832.00789.00819.002940024060300
2016-07-11763.00789.00763.00786.001940015158700
2016-07-08760.00768.00760.00760.002290017483900
2016-07-07763.00776.00761.00763.001930014807400
2016-07-06770.00778.00769.00772.002210017074500
2016-07-05772.00780.00762.00773.001720013236400
2016-07-04769.00782.00769.00780.001510011734700
2016-07-01776.00800.00772.00774.002410018770400
2016-06-30758.00780.00756.00776.006990053557200
2016-06-29772.00788.00763.00773.002680020645500
2016-06-28749.00759.00733.00753.002880021603200
2016-06-27760.00773.00755.00760.002510019081300
2016-06-24816.00831.00747.00751.005250040523600
2016-06-23811.00821.00810.00816.002360019269400
2016-06-22816.00825.00802.00811.001390011276300
2016-06-21809.00824.00805.00821.001570012765800
2016-06-20810.00830.00810.00818.0095007803900
2016-06-17795.00816.00793.00816.004200033687600
2016-06-16790.00805.00789.00797.004340034660300
2016-06-15800.00801.00789.00790.002040016215500
2016-06-14800.00807.00795.00800.003870030936400
2016-06-13815.00825.00803.00803.004120033588000
2016-06-10842.00842.00828.00829.003300027588900
2016-06-09834.00843.00834.00838.001400011745800
2016-06-08827.00847.00825.00843.002340019604300
2016-06-07814.00829.00814.00827.001290010625200
2016-06-06801.00814.00800.00811.002010016235700
2016-06-03808.00816.00801.00810.002480020033000
2016-06-02809.00819.00805.00808.002470020016400
2016-06-01821.00828.00817.00819.001820014959500
2016-05-31800.00820.00799.00818.002070016887100
2016-05-30796.00803.00793.00802.001500011983800
2016-05-27791.00797.00787.00794.002960023460100
2016-05-26805.00806.00792.00795.003730029835200
2016-05-25800.00804.00792.00801.003350026755400
2016-05-24799.00801.00795.00797.004260033984300
2016-05-23799.00803.00792.00798.005210041524500
2016-05-20788.00822.00788.00800.004680037625400
2016-05-19775.00790.00770.00784.005760044921300
2016-05-18774.00782.00766.00779.003860029918700
2016-05-17778.00787.00773.00777.003930030594700
2016-05-16775.00793.00770.00779.003820029781700
2016-05-13780.00799.00771.00776.004400034381600
2016-05-12775.00780.00772.00779.001870014521200
2016-05-11781.00794.00770.00778.003750029219700
2016-05-10764.00777.00747.00766.006420048894300
2016-05-09769.00789.00766.00768.002330018025300
2016-05-06780.00788.00765.00771.003050023677500
2016-05-02785.00800.00781.00781.002420019029300
2016-04-28836.00846.00801.00815.004470036719800
2016-04-27814.00838.00814.00833.002240018619200
2016-04-26833.00839.00814.00815.003140025822900
2016-04-25843.00847.00820.00833.002650022118800
2016-04-22840.00843.00826.00843.004070033938600
2016-04-21837.00849.00834.00841.003990033654200

   ※ 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