[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 
2017-07-241893.001935.001878.001929.00109500208592000
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
2016-11-16304.00305.00302.00304.005800017608000
2016-11-15305.00305.00299.00302.006100018428000
2016-11-14295.00302.00295.00302.0014000041881000
2016-11-11298.00300.00290.00293.009800028794000
2016-11-10291.00297.00290.00295.008800025915000
2016-11-09296.00299.00281.00281.0015400044626000
2016-11-08298.00300.00296.00296.003500010422000
2016-11-07306.00306.00297.00297.008800026560000
2016-11-04295.00297.00294.00296.0012700037547000
2016-11-02296.00296.00295.00296.0012300036378000
2016-11-01295.00297.00294.00297.007600022500000
2016-10-31296.00297.00295.00295.005100015076000
2016-10-28297.00297.00294.00296.0013400039622000
2016-10-27296.00297.00294.00295.006300018630000
2016-10-26296.00296.00294.00295.003800011208000
2016-10-25293.00296.00293.00295.006500019135000
2016-10-24297.00297.00293.00293.008200024143000
2016-10-21300.00300.00296.00297.006800020255000
2016-10-20300.00304.00296.00300.0016400049037000
2016-10-19293.00298.00293.00298.009000026592000
2016-10-18293.00294.00292.00293.004400012880000
2016-10-17293.00294.00292.00294.005500016124000
2016-10-14292.00292.00288.00292.0014400041890000
2016-10-13303.00304.00293.00294.00376000111517000
2016-10-12315.00315.00311.00311.004000012515000
2016-10-11325.00325.00315.00316.006600021049000
2016-10-07321.00321.00316.00321.005000015978000
2016-10-06316.00320.00314.00320.0011500036518000
2016-10-05318.00319.00314.00315.006600020832000
2016-10-04315.00319.00310.00316.009300029220000
2016-10-03323.00323.00314.00320.003300010541000
2016-09-30318.00320.00316.00320.003700011787000
2016-09-29319.00326.00319.00325.004900015884000
2016-09-28318.00321.00317.00320.003500011173000
2016-09-27318.00320.00311.00320.004500014268000
2016-09-26315.00319.00315.00316.00210006638000
2016-09-23311.00317.00311.00315.006200019446000
2016-09-21312.00318.00306.00312.009300029034000
2016-09-20324.00324.00305.00310.0014800047287000
2016-09-16301.00312.00299.00312.008200025173000
2016-09-15302.00302.00299.00299.003400010192000
2016-09-14304.00307.00303.00304.004300013061000
2016-09-13305.00308.00303.00304.003300010080000
2016-09-12309.00310.00304.00305.00320009788000
2016-09-09313.00313.00311.00312.004300013441000
2016-09-08311.00312.00309.00312.003600011206000
2016-09-07311.00312.00307.00311.003700011476000
2016-09-06307.00312.00306.00312.003500010840000
2016-09-05311.00311.00305.00306.004400013484000
2016-09-02307.00312.00306.00307.007600023450000
2016-09-01305.00306.00304.00306.003400010363000
2016-08-31302.00305.00301.00305.00280008497000
2016-08-30304.00305.00298.00304.00200006054000
2016-08-29305.00305.00303.00304.00210006386000
2016-08-26304.00304.00297.00301.005300015903000
2016-08-25303.00309.00303.00305.004000012223000
2016-08-24305.00305.00303.00304.00130003956000
2016-08-23306.00306.00301.00302.004200012723000
2016-08-22306.00311.00303.00303.008600026314000
2016-08-19303.00303.00300.00302.004400013279000
2016-08-18305.00305.00300.00300.005500016606000
2016-08-17306.00307.00300.00307.009000027362000
2016-08-16315.00318.00304.00307.0010700033115000
2016-08-15322.00322.00316.00318.00300009610000
2016-08-12336.00338.00319.00322.0018300061096000
2016-08-10331.00336.00331.00336.0015800052865000
2016-08-09326.00331.00326.00331.0014700048199000
2016-08-08326.00328.00325.00326.0011600037836000
2016-08-05316.00323.00316.00321.0019300061747000
2016-08-04300.00316.00300.00316.0018700057538000
2016-08-03302.00303.00300.00300.0016600049991000
2016-08-02305.00305.00301.00303.0014400043676000
2016-08-01302.00307.00301.00305.0016800051055000
2016-07-29298.00306.00297.00304.00346000104364000
2016-07-28304.00304.00297.00300.0011600034842000
2016-07-27302.00305.00299.00304.0014400043553000
2016-07-26303.00303.00297.00299.0016100048148000
2016-07-25286.00305.00284.00302.0029700088055000
2016-07-22284.00287.00282.00287.005900016809000
2016-07-21290.00292.00285.00288.0012400035773000
2016-07-20290.00291.00281.00287.0020300058362000
2016-07-19280.00284.00278.00284.0022300062669000

   ※ 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