[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 
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
2016-07-15284.00284.00274.00275.0027900077535000
2016-07-14302.00302.00279.00281.00546000156995000
2016-07-13279.00317.00279.00300.001340000406701000
2016-07-12255.00267.00255.00263.0015800041484000
2016-07-11239.00255.00239.00252.0011800029312000
2016-07-08241.00245.00238.00238.0012900031065000
2016-07-07245.00247.00241.00242.0015000036469000
2016-07-06252.00252.00244.00246.0020800051336000
2016-07-05259.00260.00255.00256.0012200031390000
2016-07-04261.00264.00259.00259.007800020365000
2016-07-01263.00265.00262.00263.0010200026839000
2016-06-30265.00267.00261.00262.0017600046337000
2016-06-29269.00271.00260.00265.0022700060227000
2016-06-28272.00272.00263.00266.0011300030152000
2016-06-27278.00283.00271.00272.006100016758000
2016-06-24298.00304.00264.00271.0010700030040000
2016-06-23301.00304.00295.00299.007100021264000
2016-06-22301.00301.00296.00299.004200012509000
2016-06-21304.00305.00298.00301.003400010214000
2016-06-20315.00315.00301.00303.0011000033954000
2016-06-17292.00302.00292.00302.007800023201000
2016-06-16304.00305.00289.00290.007900023168000
2016-06-15296.00304.00296.00303.005700017130000
2016-06-14299.00302.00296.00296.008400025094000
2016-06-13317.00317.00301.00303.007500022937000
2016-06-10317.00319.00314.00318.007100022479000
2016-06-09314.00317.00313.00314.00210006604000
2016-06-08312.00313.00311.00313.005600017461000
2016-06-07316.00316.00310.00312.005500017188000
2016-06-06316.00316.00313.00314.003200010061000
2016-06-03319.00320.00318.00319.00270008621000
2016-06-02326.00326.00318.00319.006200019864000
2016-06-01326.00326.00323.00326.005100016578000
2016-05-31323.00327.00323.00326.005400017585000
2016-05-30322.00326.00321.00326.007000022678000
2016-05-27318.00324.00318.00322.008100025912000
2016-05-26324.00328.00324.00324.00488000158445000
2016-05-25324.00327.00322.00324.007800025281000
2016-05-24322.00325.00322.00324.003200010334000
2016-05-23321.00325.00321.00324.007500024194000
2016-05-20325.00326.00324.00324.008500027612000
2016-05-19323.00327.00322.00327.009700031435000
2016-05-18324.00326.00320.00321.0010700034471000
2016-05-17329.00331.00323.00326.008100026441000
2016-05-16320.00330.00318.00330.0018700060840000
2016-05-13320.00320.00315.00316.006300019959000
2016-05-12317.00319.00317.00319.003500011125000
2016-05-11320.00321.00316.00317.006100019414000
2016-05-10313.00316.00313.00316.0011600036453000
2016-05-09316.00316.00313.00313.005000015728000
2016-05-06316.00316.00311.00313.005100015982000
2016-05-02317.00320.00311.00313.0014300044873000
2016-04-28322.00325.00316.00316.0022000070264000
2016-04-27320.00323.00320.00322.007200023134000
2016-04-26322.00325.00318.00319.0011500036885000
2016-04-25331.00331.00324.00324.0012500040906000
2016-04-22319.00330.00317.00323.0018900061128000
2016-04-21319.00321.00317.00319.0015400049189000
2016-04-20320.00321.00315.00317.0016500052482000
2016-04-19317.00323.00317.00320.007100022731000
2016-04-18318.00318.00312.00315.008700027386000
2016-04-15323.00327.00319.00322.0012000038739000
2016-04-14320.00327.00317.00323.0025400081698000
2016-04-13317.00322.00309.00314.00430000135129000
2016-04-12311.00318.00311.00314.0018400057781000
2016-04-11317.00318.00312.00317.0022700071455000
2016-04-08312.00320.00311.00316.0024300076459000
2016-04-07320.00320.00315.00317.00419000132929000
2016-04-06335.00338.00320.00324.00676000220890000
2016-04-05379.00389.00371.00383.0012300046962000
2016-04-04385.00386.00377.00385.006200023649000
2016-04-01397.00397.00370.00382.0012800048801000
2016-03-31399.00403.00395.00395.006900027465000
2016-03-30399.00399.00397.00398.005400021498000
2016-03-29390.00407.00390.00400.009200036781000
2016-03-28380.00388.00379.00388.008000030753000
2016-03-25378.00380.00372.00377.005800021860000
2016-03-24371.00380.00366.00372.005600020861000
2016-03-23374.00374.00369.00371.00150005568000
2016-03-22370.00374.00363.00370.007800028781000
2016-03-18371.00371.00362.00366.0017000062278000
2016-03-17370.00379.00368.00368.006200023018000
2016-03-16375.00376.00368.00368.004000014824000
2016-03-15374.00381.00372.00375.009500035739000
2016-03-14372.00377.00369.00370.006100022721000
2016-03-11370.00376.00364.00370.0010500038828000
2016-03-10360.00368.00360.00363.004600016764000
2016-03-09355.00359.00355.00359.004500016090000
2016-03-08362.00366.00349.00360.006500023401000
2016-03-07366.00370.00359.00362.005900021481000
2016-03-04353.00361.00345.00359.006600023254000
2016-03-03338.00349.00338.00349.00250008627000
2016-03-02335.00344.00335.00343.004200014247000
2016-03-01328.00329.00323.00327.00270008824000
2016-02-29332.00332.00328.00328.00300009908000
2016-02-26324.00334.00324.00326.00300009862000
2016-02-25315.00324.00310.00324.009200029277000
2016-02-24314.00322.00310.00315.006600020775000
2016-02-23319.00328.00316.00316.003400010914000
2016-02-22319.00321.00319.00319.006100019478000
2016-02-19316.00316.00305.00315.006200019347000
2016-02-18317.00321.00314.00318.007100022514000
2016-02-17310.00318.00305.00310.005500017102000
2016-02-16317.00323.00310.00312.0010900034368000
2016-02-15304.00314.00302.00314.006900021316000
2016-02-12291.00300.00291.00296.0025600075292000
2016-02-10341.00343.00330.00331.006600022046000
2016-02-09350.00354.00339.00341.008600029500000
2016-02-08350.00356.00342.00354.004100014468000
2016-02-05356.00363.00349.00353.008100028670000
2016-02-04353.00369.00345.00365.0013700049011000
2016-02-03349.00353.00344.00350.007000024395000
2016-02-02366.00368.00356.00357.005000018091000
2016-02-01356.00367.00356.00366.004800017440000
2016-01-29344.00352.00340.00348.009200031704000
2016-01-28348.00350.00344.00344.006100021084000
2016-01-27339.00355.00337.00349.0011000038161000
2016-01-26340.00342.00334.00335.0014000047112000
2016-01-25358.00358.00351.00351.004800016980000
2016-01-22342.00351.00340.00349.0013100045344000
2016-01-21380.00380.00333.00339.0023800084670000
2016-01-20373.00373.00358.00358.0010700039075000
2016-01-19370.00380.00368.00373.007600028333000
2016-01-18362.00378.00354.00375.008900032628000
2016-01-15400.00400.00371.00378.0013500051786000
2016-01-14370.00396.00360.00394.00333000123851000
2016-01-13385.00393.00378.00391.008200031577000
2016-01-12389.00392.00385.00386.009300036004000
2016-01-08386.00401.00386.00394.008500033535000
2016-01-07401.00403.00392.00393.005600022143000
2016-01-06409.00410.00395.00401.006700026828000
2016-01-05410.00411.00409.00410.00200008205000
2016-01-04417.00417.00408.00410.005700023418000
2015-12-30430.00430.00417.00424.004200017761000
2015-12-29415.00424.00415.00423.004400018408000
2015-12-28400.00419.00400.00414.004600018832000
2015-12-25405.00409.00400.00400.0015200061459000
2015-12-24421.00422.00411.00413.008300034411000
2015-12-22431.00432.00423.00424.007100030267000
2015-12-21439.00439.00423.00429.0015800068241000
2015-12-18433.00443.00429.00442.00260000113402000
2015-12-17423.00434.00423.00431.0013400057280000
2015-12-16420.00424.00420.00424.004600019438000
2015-12-15426.00426.00412.00415.006600027536000
2015-12-14427.00427.00420.00423.006100025853000
2015-12-11431.00433.00431.00432.009600041413000
2015-12-10439.00439.00433.00433.005700024772000
2015-12-09434.00443.00432.00440.0015200066733000
2015-12-08430.00436.00430.00431.00270000116270000
2015-12-07439.00440.00431.00432.007000030464000
2015-12-04434.00435.00432.00432.007800033835000
2015-12-03440.00440.00437.00440.007200031604000
2015-12-02443.00443.00438.00439.0014500063713000
2015-12-01441.00444.00441.00443.004600020369000
2015-11-30441.00442.00440.00441.005100022488000
2015-11-27444.00444.00440.00442.006200027351000
2015-11-26444.00444.00439.00441.006100026949000

   ※ 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