[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 
2017-10-201171.001191.001171.001176.007510088764300
2017-10-191170.001175.001170.001172.003600042240800
2017-10-181173.001177.001170.001174.004830056704100
2017-10-171178.001185.001175.001179.007740091361700
2017-10-161177.001190.001175.001178.004480052930000
2017-10-131168.001179.001167.001175.0088900104279700
2017-10-121174.001182.001170.001176.004780056180900
2017-10-111171.001175.001163.001174.004890057243200
2017-10-101168.001170.001163.001168.002390027897400
2017-10-061154.001170.001154.001169.002490029038100
2017-10-051168.001169.001152.001154.003430039708100
2017-10-041169.001178.001167.001168.006260073312200
2017-10-031171.001173.001164.001169.004570053462000
2017-10-021171.001179.001163.001174.003980046598500
2017-09-291179.001182.001171.001171.003030035611700
2017-09-281165.001177.001163.001176.003490040958600
2017-09-271168.001176.001156.001173.002140025064500
2017-09-261168.001173.001160.001168.003150036803500
2017-09-251158.001165.001158.001162.001610018689200
2017-09-221166.001167.001155.001161.002390027713100
2017-09-211178.001178.001161.001169.004480052272200
2017-09-201188.001188.001168.001178.005930069785000
2017-09-191190.001191.001182.001188.007200085493000
2017-09-151165.001180.001164.001177.007970093660200
2017-09-141167.001170.001154.001162.003840044591900
2017-09-131169.001173.001162.001170.001860021758900
2017-09-121175.001179.001166.001170.002690031497900
2017-09-111163.001177.001163.001168.001920022440500
2017-09-081151.001166.001151.001164.002040023575600
2017-09-071144.001174.001144.001169.001750020412100
2017-09-061138.001153.001128.001148.002080023772000
2017-09-051155.001162.001145.001145.001800020746400
2017-09-041170.001170.001152.001160.002790032434600
2017-09-011167.001174.001163.001170.004160048706500
2017-08-311175.001175.001157.001167.002730031862400
2017-08-301168.001181.001168.001173.002600030536700
2017-08-291170.001179.001164.001168.002700031673400
2017-08-281165.001176.001165.001175.003280038441400
2017-08-251163.001169.001157.001165.001670019443600
2017-08-241162.001173.001152.001163.002070024148800
2017-08-231174.001176.001157.001164.003530041254400
2017-08-221164.001174.001160.001169.002710031665500
2017-08-211145.001168.001145.001164.001720019915700
2017-08-181146.001154.001139.001145.002200025246500
2017-08-171165.001173.001160.001162.002600030342200
2017-08-161151.001171.001151.001155.003350038981600
2017-08-151142.001174.001142.001150.001910022023700
2017-08-141139.001178.001134.001137.004350050109500
2017-08-101135.001160.001129.001160.002460028251800
2017-08-091169.001169.001142.001145.001460016782100
2017-08-081169.001169.001159.001169.001290015041000
2017-08-071156.001168.001156.001166.001750020369400
2017-08-041142.001158.001142.001150.002320026617700
2017-08-031160.001160.001150.001160.001180013654800
2017-08-021148.001160.001138.001160.001610018514600
2017-08-011146.001151.001138.001145.001630018640700
2017-07-311140.001155.001133.001146.002240025648200
2017-07-281144.001148.001135.001144.002500028555700
2017-07-271144.001157.001134.001146.001730019845200
2017-07-261142.001154.001132.001140.001910021815000
2017-07-251141.001147.001136.001142.001990022732000
2017-07-241125.001144.001120.001144.002790031552400
2017-07-211120.001128.001117.001127.001850020793500
2017-07-201114.001126.001110.001124.001650018472600
2017-07-191125.001125.001113.001116.002530028295900
2017-07-181146.001146.001127.001132.002690030566300
2017-07-141144.001156.001136.001146.002490028582700
2017-07-131152.001152.001140.001144.001650018915500
2017-07-121146.001159.001144.001151.002320026751300
2017-07-111140.001150.001135.001147.002160024734900
2017-07-101150.001150.001129.001136.001810020640200
2017-07-071144.001152.001129.001130.002160024573200
2017-07-061151.001161.001148.001151.002050023655600
2017-07-051152.001160.001142.001154.001760020254000
2017-07-041166.001168.001146.001148.002530029247200
2017-07-031151.001178.001151.001166.004450052024000
2017-06-301140.001152.001140.001151.001580018108300
2017-06-291150.001162.001149.001155.001060012234900
2017-06-281155.001162.001138.001144.002610030065900
2017-06-271128.001168.001128.001163.004580052565300
2017-06-261159.001165.001151.001158.0067007764000
2017-06-231159.001169.001151.001154.001810020961900
2017-06-221166.001167.001151.001153.001370015876100
2017-06-211160.001168.001137.001155.002160025054200
2017-06-201162.001174.001156.001164.003650042552000
2017-06-191150.001164.001143.001162.001900022012200
2017-06-161133.001163.001133.001148.003500040367700
2017-06-151150.001151.001133.001133.002410027472000
2017-06-141142.001162.001141.001147.002040023453900
2017-06-131145.001145.001131.001137.003380038476400
2017-06-121171.001171.001155.001155.002000023213000
2017-06-091170.001188.001165.001172.006160072296800
2017-06-081167.001169.001156.001159.002190025447300
2017-06-071149.001174.001149.001167.004460052108900
2017-06-061158.001169.001156.001161.002400027859700
2017-06-051171.001172.001160.001165.004550053124400
2017-06-021168.001171.001161.001167.003920045735300
2017-06-011145.001170.001145.001164.004760055327000
2017-05-311130.001162.001130.001140.005810066579900
2017-05-301115.001133.001110.001130.002640029615800
2017-05-291109.001123.001106.001114.002830031570300
2017-05-261130.001130.001114.001114.001860020886400
2017-05-251135.001139.001127.001129.002690030521600
2017-05-241123.001139.001123.001135.004120046676900
2017-05-231108.001124.001108.001113.002330026000400
2017-05-221109.001120.001103.001119.002200024461400
2017-05-191105.001110.001097.001106.003570039450900
2017-05-181094.001119.001094.001105.003600039657700
2017-05-171130.001130.001098.001124.005670063698600
2017-05-161112.001135.001110.001128.00117600132257900
2017-05-151042.001082.001015.001052.005400057071100
2017-05-121100.001100.001085.001096.002850031152700
2017-05-111103.001109.001097.001105.001800019880800
2017-05-101110.001113.001101.001103.002160023913500
2017-05-091115.001115.001099.001113.001770019606900
2017-05-081097.001117.001085.001116.003820042332300
2017-05-021082.001092.001079.001090.001550016855400
2017-05-011071.001081.001064.001081.001380014823200
2017-04-281074.001080.001067.001070.002080022356600
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

   ※ 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