[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 
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
2016-04-20804.00832.00804.00830.005290043384000
2016-04-19775.00800.00775.00795.003030023956500
2016-04-18776.00784.00766.00767.004870037592000
2016-04-15792.00808.00792.00798.003740029887100
2016-04-14770.00796.00770.00792.003650028715600
2016-04-13730.00766.00730.00761.002530019144000
2016-04-12706.00737.00706.00729.001620011763000
2016-04-11701.00707.00692.00705.001730012121500
2016-04-08675.00719.00674.00701.004880033776100
2016-04-07692.00701.00690.00696.002250015627200
2016-04-06692.00704.00690.00693.004710032739700
2016-04-05736.00736.00702.00707.004400031304800
2016-04-04742.00755.00730.00738.005450040508200
2016-04-01764.00768.00740.00750.009240069524200
2016-03-31775.00784.00768.00770.005950046215800
2016-03-30771.00783.00762.00776.005380041653500
2016-03-29754.00788.00753.00783.009250071021700
2016-03-28750.00764.00746.00755.00238900179345300
2016-03-25722.00737.00720.00732.005280038524700
2016-03-24715.00727.00715.00717.005900042511500
2016-03-23720.00727.00709.00712.003200023001600
2016-03-22721.00721.00709.00717.006130043908200
2016-03-18693.00704.00692.00696.003270022753500
2016-03-17697.00702.00687.00694.007040049034700
2016-03-16700.00708.00691.00694.005220036506100
2016-03-15716.00720.00702.00702.009770069483900
2016-03-14715.00724.00714.00720.004600033069900
2016-03-11682.00711.00682.00708.004990034648900
2016-03-10689.00699.00685.00688.005640038881000
2016-03-09700.00700.00680.00688.008110055967200
2016-03-08710.00712.00701.00707.008000056545400
2016-03-07705.00718.00703.00707.007790055248800
2016-03-04673.00710.00673.00699.008830061105800
2016-03-03670.00680.00670.00678.005000033740800
2016-03-02668.00684.00665.00673.006410043380100
2016-03-01643.00661.00641.00651.009330060640800
2016-02-29653.00665.00641.00642.009610062624700
2016-02-26645.00651.00638.00640.005800037425900
2016-02-25648.00661.00633.00634.009610061478500
2016-02-24649.00663.00642.00648.004340028266300
2016-02-23663.00674.00656.00657.003180021082500
2016-02-22668.00670.00654.00662.004320028612600
2016-02-19672.00677.00666.00669.003580024018300
2016-02-18677.00694.00677.00685.009230063143600
2016-02-17656.00686.00656.00667.0010240068928700
2016-02-16662.00678.00660.00660.0013130087627300
2016-02-15658.00672.00640.00662.0010670070142700
2016-02-12643.00643.00615.00619.0013140082481100
2016-02-10697.00697.00641.00648.00232000153585900
2016-02-09706.00712.00685.00689.00264200183336100
2016-02-08748.00765.00725.00731.00326100239811100
2016-02-05816.00837.00815.00822.004820039700700
2016-02-04811.00835.00811.00815.004190034368600
2016-02-03850.00852.00824.00826.006160051296200
2016-02-02876.00878.00859.00861.003150027314300
2016-02-01883.00889.00878.00883.004790042287100
2016-01-29872.00883.00855.00878.003290028536100
2016-01-28868.00878.00859.00862.004230036719800
2016-01-27874.00887.00869.00880.003010026441700
2016-01-26892.00892.00864.00866.005600048807600
2016-01-25909.00913.00888.00893.005570049984700
2016-01-22852.00909.00852.00909.005770051168700
2016-01-21851.00883.00845.00847.007150061813600
2016-01-20889.00891.00873.00874.006170054282100
2016-01-19892.00907.00885.00901.005250046973100
2016-01-18889.00900.00886.00897.005390048224000
2016-01-15912.00923.00894.00896.005260047536600
2016-01-14899.00913.00891.00912.007510067819100
2016-01-13893.00919.00893.00915.006220056635100
2016-01-12926.00926.00896.00896.008200074673000
2016-01-08933.00953.00930.00930.0010520099009500
2016-01-07956.00963.00943.00944.0010350098447700
2016-01-06948.00973.00948.00959.009620092473500
2016-01-05940.00961.00937.00951.008030076386500
2016-01-04962.00966.00950.00954.005580053416100
2015-12-30952.00965.00947.00962.006900066035100
2015-12-29936.00955.00935.00955.008170077411400
2015-12-28920.00939.00916.00933.008150075960300
2015-12-25908.00910.00886.00891.008210073649800
2015-12-24907.00930.00905.00907.00141700129801700
2015-12-22898.00920.00893.00907.009150082994300
2015-12-21900.00917.00886.00894.009720087283500
2015-12-18926.00930.00905.00906.00114300104687300
2015-12-17901.00940.00899.00931.00255800236915200
2015-12-16862.00897.00862.00896.00207200184203000
2015-12-15855.00879.00852.00862.0010440090241800
2015-12-14851.00856.00845.00855.007460063409200
2015-12-11850.00872.00850.00866.0011590099783400
2015-12-10848.00858.00848.00850.006740057359100
2015-12-09851.00856.00848.00849.009330079372500
2015-12-08860.00863.00852.00861.006470055534700
2015-12-07855.00863.00854.00858.004750040767800
2015-12-04851.00862.00850.00854.005010042820400
2015-12-03854.00859.00852.00856.005460046664200
2015-12-02838.00856.00838.00854.0010100085812200
2015-12-01830.00840.00830.00833.009520079460900

   ※ 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