[6505 東証1部] 東洋電機製造 日足 時系列データ

[6505 東証1部] 東洋電機製造 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211920.001920.001894.001903.0064700123247600
2017-11-201903.001920.001885.001904.0054500103780400
2017-11-171918.001918.001880.001890.003960075057300
2017-11-161880.001899.001870.001877.0062300117301300
2017-11-151927.001927.001851.001867.00109300205573000
2017-11-141952.001955.001931.001934.0057700111920900
2017-11-131980.001980.001947.001954.0078000152426200
2017-11-101968.002003.001967.001983.004370086472400
2017-11-091995.002008.001966.001992.0089000177108700
2017-11-081987.001988.001967.001988.0056600111964600
2017-11-071982.001987.001975.001982.004820095524900
2017-11-062000.002000.001976.001982.0057700114545400
2017-11-022000.002000.001984.001995.0057200113852800
2017-11-012014.002014.001995.002000.0065100130239200
2017-10-312013.002016.001995.002010.0060000120392200
2017-10-301989.002031.001988.002020.00165200332585800
2017-10-271990.001995.001973.001989.0053300105795100
2017-10-261989.001990.001974.001980.0052600104220700
2017-10-252000.002003.001974.001982.00161500320707400
2017-10-242005.002005.001982.002002.00125500250186900
2017-10-232002.002015.001977.002004.00128200255806100
2017-10-202005.002011.001979.001986.00144800288567100
2017-10-192025.002025.002001.002005.00101300203774400
2017-10-182017.002024.001992.002011.00194100388947300
2017-10-172046.002056.002009.002017.00320400649852200
2017-10-162120.002120.001994.002042.006616001356187800
2017-10-132370.002410.002365.002370.0056900135467700
2017-10-122381.002406.002357.002366.004180099314400
2017-10-112392.002405.002367.002375.002810066976000
2017-10-102400.002432.002391.002392.003270078623800
2017-10-062379.002442.002355.002422.0060100144781600
2017-10-052488.002490.002370.002379.0079800192538900
2017-10-042514.002514.002475.002496.0046000114911800
2017-10-032515.002515.002476.002501.0042200105317700
2017-10-022528.002528.002477.002490.0046900116889900
2017-09-292535.002535.002472.002489.0077300193016900
2017-09-282470.002540.002450.002518.00144000359665100
2017-09-272395.002471.002383.002459.0063700155197600
2017-09-262400.002425.002380.002415.0042000100927100
2017-09-252361.002413.002361.002395.0050300120188300
2017-09-222351.002368.002313.002361.0074100173470000
2017-09-212390.002393.002356.002363.002940069641200
2017-09-202365.002390.002343.002371.0060900144515300
2017-09-192400.002400.002327.002365.0056200132815300
2017-09-152230.002350.002220.002350.00118500271921200
2017-09-142290.002324.002228.002236.0091300206905900
2017-09-132200.002477.002200.002289.00335700785305300
2017-09-122154.002197.002154.002186.0065800143392900
2017-09-112074.002161.002074.002151.0065100138253700
2017-09-082040.002090.002040.002060.003860079460800
2017-09-072022.002056.002022.002038.001990040582400
2017-09-062000.002027.001989.002019.002620052678900
2017-09-052096.002119.002018.002026.0070600145374500
2017-09-042100.002109.002049.002073.003550073598500
2017-09-012109.002120.002091.002096.003290069196700
2017-08-312100.002128.002100.002109.003720078539600
2017-08-302065.002109.002065.002096.0089800188190700
2017-08-292021.002061.002012.002061.003200065256100
2017-08-282025.002060.002025.002045.003610073868600
2017-08-252007.002025.002006.002020.001920038715400
2017-08-241968.002012.001959.002007.003730074067500
2017-08-232026.002026.001968.001968.003170063198000
2017-08-222000.002007.001977.001986.002100041816600
2017-08-212012.002017.001987.002009.004760095373900
2017-08-182048.002053.001999.002001.003670074390200
2017-08-172054.002074.002028.002065.003060062810900
2017-08-162068.002100.002055.002055.0074300154354600
2017-08-152005.002082.002005.002056.0091600188335200
2017-08-141951.002028.001941.001990.004930098324100
2017-08-101980.002032.001953.002001.0052500105189200
2017-08-092000.002016.001975.001985.004810095806200
2017-08-081980.002045.001980.002009.00100700202560900
2017-08-071950.001995.001949.001990.0067600133634200
2017-08-041908.001949.001908.001942.002610050594500
2017-08-031926.001939.001921.001937.002080040116600
2017-08-021929.001946.001924.001936.003680071253500
2017-08-011913.001944.001903.001919.005160099073200
2017-07-311928.001941.001919.001924.003760072467300
2017-07-281948.001948.001928.001941.0052400101524700
2017-07-271902.001953.001901.001939.0091200176226800
2017-07-261909.001915.001878.001902.003610068387800
2017-07-251928.001928.001883.001894.003580068007700
2017-07-241893.001935.001878.001929.00109500208592000
2017-07-211880.001898.001864.001896.003710069815300
2017-07-201828.001887.001820.001879.0063000116865500
2017-07-191851.001865.001827.001838.0059100108677900
2017-07-181800.001900.001767.001866.00109400199889600
2017-07-141810.001815.001788.001796.0072800131149700
2017-07-131750.001809.001737.001795.00212600377239900
2017-07-121687.001699.001670.001698.003890065734900
2017-07-111663.001683.001663.001680.001250020900600
2017-07-101670.001670.001650.001663.001060017613900
2017-07-071663.001679.001651.001661.001130018808500
2017-07-061672.001680.001659.001676.002270037956800
2017-07-051653.001674.001640.001671.002180036139100
2017-07-041665.001676.001650.001660.002810046829600
2017-07-031665.001672.001655.001663.001920031990300
2017-06-301639.001667.001639.001666.001460024174400
2017-06-291667.001668.001655.001662.001370022759100
2017-06-281655.001674.001636.001648.002750045567200
2017-06-271654.001664.001627.001663.002990049516800
2017-06-261638.001655.001638.001645.001050017297300
2017-06-231649.001651.001635.001644.002520041360200
2017-06-221633.001653.001628.001649.001490024460500
2017-06-211658.001658.001635.001635.001960032272700
2017-06-201639.001658.001631.001655.004430073029100
2017-06-191608.001629.001608.001627.001910030980600
2017-06-161589.001619.001589.001619.004040064783200
2017-06-151593.001606.001583.001583.001650026241700
2017-06-141608.001611.001589.001593.002580041186400
2017-06-131601.001615.001590.001595.004160066622500
2017-06-121600.001605.001587.001591.002420038571300
2017-06-091597.001613.001589.001591.003120049918900
2017-06-081621.001623.001599.001601.003130050320000
2017-06-071597.001610.001597.001605.001630026173900
2017-06-061623.001623.001596.001600.005490088227900
2017-06-051660.001660.001626.001628.002180035669200
2017-06-021651.001665.001646.001657.002780046019700
2017-06-011620.001640.001619.001638.001800029423800
2017-05-311638.001638.001614.001622.002710043996400
2017-05-301647.001649.001617.001638.003310054092900
2017-05-291654.001672.001641.001652.005460090689300
2017-05-261691.001701.001685.001692.0094500159944800
2017-05-251690.001697.001684.001691.003520059535100
2017-05-241699.001699.001687.001689.002900049053400
2017-05-231707.001708.001683.001692.004630078558500
2017-05-221700.001706.001689.001706.004170070832300
2017-05-191680.001687.001671.001682.002940049328300
2017-05-181672.001672.001657.001669.004580076268700
2017-05-171678.001685.001673.001683.003160053013800
2017-05-161684.001692.001676.001688.002210037164800
2017-05-151680.001699.001671.001684.003720062670700
2017-05-121690.001695.001669.001695.003180053450300
2017-05-111690.001690.001668.001683.003370056619700
2017-05-101690.001699.001679.001690.002840047898100
2017-05-091690.001699.001674.001683.003610060761900
2017-05-081675.001695.001663.001691.004380073560600
2017-05-021648.001661.001644.001645.002920048168800
2017-05-011669.001669.001646.001650.001770029262000
2017-04-281669.001669.001638.001642.002960048745800
2017-04-271654.001675.001642.001669.002820046751300
2017-04-261635.001656.001635.001644.002320038203200
2017-04-251600.001631.001597.001626.002720044060500
2017-04-241649.001649.001588.001602.005260084491300
2017-04-211650.001650.001617.001624.002840046307100
2017-04-201620.001640.001612.001616.003950064057200
2017-04-191618.001637.001611.001628.002360038383900
2017-04-181624.001672.001598.001618.005630091239200
2017-04-171621.001625.001580.001607.0063000100943600
2017-04-141645.001653.001620.001633.004350071324900
2017-04-131682.001689.001651.001672.0084900141368900
2017-04-121774.001775.001700.001738.00100700175236000
2017-04-111802.001817.001781.001781.0060100107918400
2017-04-101791.001849.001780.001803.00100400181826700
2017-04-071827.001900.001770.001803.00269100487278800
2017-04-061928.001954.001836.001849.0014698002788040700
2017-04-051672.002068.001661.002068.00274100557547200
2017-04-041697.001697.001655.001668.001830030612300
2017-04-031702.001705.001679.001692.001540026086200
2017-03-311746.001754.001698.001698.002260038851700
2017-03-301760.001778.001743.001744.00890015678300
2017-03-291760.001768.001741.001759.001600028065200
2017-03-281752.001754.001741.001749.001710029899700
2017-03-271746.001752.001720.001720.001250021633300
2017-03-241720.001760.001718.001756.00830014485900
2017-03-231728.001738.001701.001719.001010017375500
2017-03-221751.001758.001729.001733.001530026623800
2017-03-211764.001779.001761.001768.002520044535900
2017-03-171774.001781.001761.001781.001550027492500
2017-03-161752.001788.001745.001774.001990035146700
2017-03-151795.001796.001751.001752.002550045212700
2017-03-141764.001773.001761.001773.00700012373500
2017-03-131770.001777.001735.001773.001480026083100
2017-03-101771.001771.001733.001764.002190038620900
2017-03-091737.001748.001724.001731.001580027390300
2017-03-081734.001748.001730.001737.001070018592100
2017-03-071780.001780.001731.001734.002090036573800
2017-03-061739.001769.001734.001755.001320023181800
2017-03-031771.001773.001741.001743.001280022422800
2017-03-021785.001815.001760.001766.0062700112233600
2017-03-011728.001764.001728.001756.002350041156400
2017-02-281716.001754.001716.001728.00860014939800
2017-02-271726.001726.001707.001712.001150019726900
2017-02-241735.001757.001705.001726.002320040217800
2017-02-231753.001760.001731.001739.001110019339800
2017-02-221739.001754.001739.001747.001570027438800
2017-02-211728.001742.001728.001742.001010017543600
2017-02-201749.001760.001727.001734.001740030319200
2017-02-171745.001745.001731.001740.001810031467200
2017-02-161729.001748.001714.001740.003450059708700
2017-02-151718.001732.001712.001716.002260038855500
2017-02-141745.001757.001705.001706.002810048671800
2017-02-131739.001784.001720.001730.0058300101518400
2017-02-101650.001735.001641.001709.00106400179639300
2017-02-091625.001626.001603.001612.001350021786800
2017-02-081605.001627.001595.001626.001210019517100
2017-02-071621.001625.001603.001605.001300020954600
2017-02-061640.001640.001613.001621.001250020305800
2017-02-031621.001649.001617.001624.00970015812300
2017-02-021660.001664.001619.001621.002270037080600
2017-02-011650.001658.001638.001649.001550025560300
2017-01-311646.001659.001640.001658.002660043954700
2017-01-301630.001658.001630.001637.004270070185000
2017-01-271655.001655.001624.001634.002110034629800
2017-01-261645.001667.001642.001645.002560042286300
2017-01-251635.001647.001625.001636.001660027129200
2017-01-241640.001640.001595.001603.002060033207100
2017-01-231641.001645.001626.001630.001070017479400
2017-01-201638.001649.001620.001647.002430039835100
2017-01-191637.001641.001602.001626.002050033184400
2017-01-181601.001617.001577.001614.001900030345700
2017-01-171634.001637.001605.001605.002630042515000
2017-01-161661.001682.001632.001634.002260037312700
2017-01-131655.001665.001640.001661.002770045860000
2017-01-121668.001668.001606.001622.002590042218200
2017-01-111644.001655.001624.001655.001760028817400
2017-01-101649.001670.001627.001631.002340038508700
2017-01-061628.001650.001625.001647.002230036595000
2017-01-051631.001633.001613.001628.001660026965400
2017-01-041586.001630.001585.001628.001870030247200
2016-12-301587.001588.001573.001587.001140018039100
2016-12-291588.001588.001572.001587.001490023573700
2016-12-281587.001593.001573.001590.001420022484000
2016-12-271588.001596.001580.001586.002050032512600
2016-12-261596.001598.001577.001586.003300052474700
2016-12-221614.001622.001602.001604.002360038010400
2016-12-211643.001645.001611.001614.002250036779600
2016-12-201615.001634.001615.001633.003390054985100
2016-12-191635.001643.001609.001626.002710044065200
2016-12-161617.001634.001612.001634.002300037398300
2016-12-151610.001630.001593.001604.004760076785700
2016-12-141612.001612.001583.001590.002400038180400
2016-12-131582.001610.001568.001609.003030048248200
2016-12-121604.001610.001593.001594.002570041085600
2016-12-091576.001598.001568.001594.003310052259200
2016-12-081589.001596.001574.001583.002030032177500
2016-12-071557.001583.001557.001576.001740027423900
2016-12-061558.001564.001552.001557.001530023828100
2016-12-051547.001557.001539.001548.002190033887500
2016-12-021550.001560.001543.001550.002400037201500
2016-12-011575.001575.001552.001555.002680041907700
2016-11-301551.001560.001543.001558.004430068680500
2016-11-291585.001589.001549.001557.004290066857400
2016-11-281675.001675.001566.001574.006100096988900
2016-11-25335.00336.00330.00333.007800026003000
2016-11-24342.00342.00335.00337.008600029057000
2016-11-22323.00338.00323.00334.0021100069869000
2016-11-21318.00323.00317.00323.0024800079400000
2016-11-18309.00312.00309.00312.0012000037217000
2016-11-17304.00308.00302.00308.005300016207000

   ※ 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。 

Twitter