[6508 東証1部] 明電舎 日足 時系列データ

[6508 東証1部] 明電舎 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18453.00461.00453.00460.001110000508167000
2017-12-15452.00454.00445.00450.001226000551879000
2017-12-14455.00459.00452.00455.001141000519425000
2017-12-13471.00471.00452.00456.001445000661832000
2017-12-12473.00476.00466.00467.001026000481751000
2017-12-11468.00477.00468.00476.001575000745743000
2017-12-08460.00466.00460.00466.001065000492820000
2017-12-07454.00462.00454.00460.001330000610396000
2017-12-06456.00459.00451.00452.001364000619802000
2017-12-05458.00461.00456.00461.00824000378433000
2017-12-04465.00465.00456.00461.00992000457623000
2017-12-01469.00473.00461.00462.001362000633556000
2017-11-30467.00470.00463.00464.001193000555189000
2017-11-29482.00482.00466.00467.001369000646164000
2017-11-28477.00481.00475.00475.001471000702362000
2017-11-27481.00485.00474.00478.001796000859250000
2017-11-24480.00480.00469.00473.001964000931702000
2017-11-22477.00492.00476.00484.0032980001594300000
2017-11-21460.00478.00454.00473.0046680002184694000
2017-11-20433.00443.00433.00440.00835000366563000
2017-11-17441.00444.00435.00439.001266000555954000
2017-11-16429.00437.00428.00436.00947000410188000
2017-11-15442.00443.00426.00431.001538000667689000
2017-11-14452.00453.00445.00446.001128000505825000
2017-11-13456.00456.00447.00448.00825000371964000
2017-11-10457.00460.00451.00456.001084000494541000
2017-11-09464.00477.00456.00463.0036210001693958000
2017-11-08450.00462.00448.00460.001547000704364000
2017-11-07441.00452.00439.00450.001909000854070000
2017-11-06437.00445.00436.00442.001526000672760000
2017-11-02428.00434.00426.00434.001638000706329000
2017-11-01438.00439.00422.00428.0037910001620846000
2017-10-31446.00448.00441.00446.001452000647010000
2017-10-30454.00455.00447.00451.001734000781580000
2017-10-27455.00457.00451.00453.001557000706101000
2017-10-26443.00454.00443.00451.001893000852047000
2017-10-25448.00449.00442.00443.001226000546998000
2017-10-24445.00446.00441.00445.001324000587685000
2017-10-23443.00447.00441.00444.001737000770892000
2017-10-20438.00442.00438.00440.001390000611935000
2017-10-19445.00447.00439.00440.001175000519501000
2017-10-18444.00449.00442.00445.001406000626948000
2017-10-17443.00448.00442.00443.001131000502546000
2017-10-16442.00453.00441.00443.0026300001175387000
2017-10-13441.00442.00434.00441.001978000870079000
2017-10-12446.00446.00440.00441.001318000584120000
2017-10-11441.00447.00436.00446.0023850001059443000
2017-10-10449.00450.00439.00441.001519000672238000
2017-10-06447.00452.00442.00444.0034330001533233000
2017-10-05436.00450.00432.00445.0047410002106364000
2017-10-04430.00439.00427.00436.0031780001381814000
2017-10-03431.00432.00422.00429.0035690001528873000
2017-10-02430.00433.00426.00430.0049720002133773000
2017-09-29410.00445.00410.00430.003293300014095088000
2017-09-28415.00419.00405.00410.0054420002234320000
2017-09-27413.00419.00411.00415.0030040001247944000
2017-09-26414.00415.00412.00412.0026700001104008000
2017-09-25408.00418.00407.00417.0027000001121149000
2017-09-22411.00411.00402.00409.0029120001187082000
2017-09-21416.00422.00404.00405.0038430001581676000
2017-09-20405.00413.00403.00413.0036010001476127000
2017-09-19405.00407.00398.00403.0032700001314055000
2017-09-15401.00402.00388.00397.0046630001839191000
2017-09-14402.00413.00401.00405.0058690002384323000
2017-09-13386.00405.00386.00398.0062970002483295000
2017-09-12379.00384.00378.00381.0033260001265537000
2017-09-11378.00380.00373.00374.0029970001128960000
2017-09-08372.00377.00372.00373.0037370001397057000
2017-09-07369.00375.00369.00372.0038440001430786000
2017-09-06363.00370.00362.00368.0090530003314232000
2017-09-05390.00398.00387.00395.0034190001347289000
2017-09-04392.00393.00387.00388.001861000724381000
2017-09-01402.00402.00395.00397.001381000548977000
2017-08-31402.00405.00399.00400.00990000397468000
2017-08-30400.00402.00397.00400.001265000505346000
2017-08-29400.00401.00395.00397.001515000602045000
2017-08-28410.00413.00401.00404.00799000323685000
2017-08-25410.00414.00407.00410.001795000738045000
2017-08-24402.00407.00401.00405.001097000443577000
2017-08-23408.00409.00404.00404.001273000516633000
2017-08-22403.00407.00401.00404.00807000326505000
2017-08-21401.00408.00400.00406.001743000704277000
2017-08-18406.00411.00399.00401.002073000835634000
2017-08-17410.00415.00410.00412.001467000605103000
2017-08-16413.00417.00408.00408.001484000609359000
2017-08-15408.00413.00408.00411.001360000558679000
2017-08-14400.00407.00398.00405.001488000600282000
2017-08-10408.00414.00403.00405.001617000659486000
2017-08-09411.00413.00400.00406.001947000790518000
2017-08-08414.00422.00409.00413.0039870001652458000
2017-08-07409.00412.00406.00408.001835000750080000
2017-08-04397.00407.00397.00403.0032890001326224000
2017-08-03395.00398.00393.00396.0025990001027300000
2017-08-02391.00396.00390.00394.0026560001045120000
2017-08-01393.00397.00388.00389.002464000963976000
2017-07-31393.00394.00389.00392.002150000842236000
2017-07-28390.00392.00384.00387.0029380001139965000
2017-07-27382.00387.00379.00385.0030710001180185000
2017-07-26383.00384.00376.00379.001946000740315000
2017-07-25371.00379.00371.00379.002596000975410000
2017-07-24365.00372.00365.00371.001736000639759000
2017-07-21371.00372.00365.00365.001953000716331000
2017-07-20374.00374.00366.00369.0038700001428688000
2017-07-19390.00391.00373.00376.0051010001928162000
2017-07-18394.00395.00391.00394.00896000352476000
2017-07-14390.00398.00388.00396.001638000646231000
2017-07-13394.00395.00388.00388.00899000349957000
2017-07-12396.00398.00391.00391.001040000408484000
2017-07-11397.00402.00397.00400.001247000498695000
2017-07-10392.00398.00389.00397.001827000719759000
2017-07-07391.00392.00386.00387.001158000450264000
2017-07-06389.00397.00388.00394.001673000657806000
2017-07-05385.00389.00384.00388.001098000424238000
2017-07-04387.00388.00384.00386.001248000481442000
2017-07-03386.00388.00381.00382.00914000350506000
2017-06-30382.00385.00377.00385.001528000584764000
2017-06-29380.00382.00379.00381.00691000263082000
2017-06-28379.00381.00375.00376.00746000281970000
2017-06-27377.00379.00376.00379.00660000249580000
2017-06-26376.00377.00374.00375.00817000306346000
2017-06-23373.00377.00371.00376.00917000343524000
2017-06-22370.00373.00369.00370.00554000205654000
2017-06-21372.00376.00367.00367.001105000410418000
2017-06-20371.00376.00371.00373.001007000376097000
2017-06-19368.00371.00365.00369.00791000291578000
2017-06-16370.00374.00362.00364.001890000691218000
2017-06-15372.00373.00366.00367.00778000287003000
2017-06-14374.00374.00370.00372.001118000415612000
2017-06-13374.00375.00370.00371.001062000395282000
2017-06-12375.00378.00372.00374.00630000236205000
2017-06-09377.00379.00373.00375.001530000575302000
2017-06-08377.00379.00375.00376.001013000381430000
2017-06-07371.00376.00371.00375.00970000362746000
2017-06-06380.00382.00375.00375.00974000367940000
2017-06-05390.00391.00381.00382.001100000422433000
2017-06-02383.00390.00381.00386.001414000547545000
2017-06-01373.00380.00373.00378.001181000445755000
2017-05-31380.00380.00373.00373.00852000320083000
2017-05-30381.00382.00374.00380.001001000379297000
2017-05-29383.00384.00381.00383.00676000258709000
2017-05-26386.00387.00383.00383.00687000263944000
2017-05-25384.00388.00383.00386.001691000651592000
2017-05-24401.00402.00383.00383.0031750001232242000
2017-05-23400.00404.00399.00400.00995000399341000
2017-05-22400.00406.00396.00399.001280000513049000
2017-05-19392.00399.00392.00398.00979000388078000
2017-05-18390.00397.00389.00392.001432000561921000
2017-05-17397.00398.00392.00394.001251000493217000
2017-05-16389.00404.00388.00397.002015000798902000
2017-05-15390.00396.00383.00385.0030270001174227000
2017-05-12411.00416.00406.00414.001629000670572000
2017-05-11422.00425.00411.00412.001303000541603000
2017-05-10419.00430.00419.00425.001263000537461000
2017-05-09423.00424.00418.00419.001157000486279000
2017-05-08425.00427.00422.00422.001296000549019000
2017-05-02412.00421.00412.00418.001308000546071000
2017-05-01404.00413.00404.00412.001118000458962000
2017-04-28406.00409.00405.00407.00876000356669000
2017-04-27400.00406.00399.00404.001421000572574000
2017-04-26397.00402.00397.00401.00907000363063000
2017-04-25395.00401.00394.00398.001206000479809000
2017-04-24397.00399.00393.00394.001084000428665000
2017-04-21396.00397.00388.00393.001778000698145000
2017-04-20391.00403.00377.00394.0051970002034796000
2017-04-19371.00378.00371.00375.00851000319814000
2017-04-18374.00378.00373.00374.00789000296655000
2017-04-17365.00372.00365.00370.00756000278542000
2017-04-14376.00376.00360.00366.001206000445710000
2017-04-13367.00370.00364.00368.00887000325622000
2017-04-12369.00371.00364.00367.00830000304664000
2017-04-11370.00372.00368.00372.00701000259952000
2017-04-10373.00375.00369.00370.00529000196334000
2017-04-07372.00379.00362.00368.001857000685405000
2017-04-06378.00378.00363.00366.001005000369755000
2017-04-05379.00381.00375.00379.00621000234545000
2017-04-04380.00385.00374.00377.00970000366889000
2017-04-03399.00399.00384.00385.001240000481019000
2017-03-31402.00404.00395.00395.00743000296142000
2017-03-30396.00403.00396.00399.00558000223044000
2017-03-29404.00407.00398.00400.00603000242491000
2017-03-28406.00410.00403.00405.001096000444979000
2017-03-27396.00400.00393.00398.00895000355778000
2017-03-24399.00406.00394.00403.001030000415073000
2017-03-23394.00398.00392.00396.00640000253149000
2017-03-22400.00401.00393.00394.001213000479528000
2017-03-21403.00412.00402.00406.00704000286999000
2017-03-17400.00409.00400.00408.00958000389885000
2017-03-16399.00405.00398.00404.00646000260138000
2017-03-15401.00404.00398.00403.00618000248144000
2017-03-14405.00406.00400.00400.00532000213775000
2017-03-13406.00407.00404.00405.00512000207350000
2017-03-10401.00407.00400.00406.001458000588277000
2017-03-09396.00400.00394.00398.00510000202543000
2017-03-08398.00398.00394.00396.00719000284843000
2017-03-07399.00403.00398.00400.00703000281626000
2017-03-06399.00401.00397.00399.00477000190441000
2017-03-03398.00399.00395.00398.001378000548006000
2017-03-02395.00397.00392.00396.001306000516529000
2017-03-01387.00391.00382.00390.00993000384894000
2017-02-28379.00392.00378.00386.001794000695086000
2017-02-27379.00379.00371.00375.00773000289339000
2017-02-24384.00385.00380.00382.00769000293890000
2017-02-23385.00385.00382.00385.00578000221651000
2017-02-22385.00386.00382.00384.00487000186720000
2017-02-21380.00384.00378.00383.00404000154546000
2017-02-20376.00381.00375.00381.00514000194607000
2017-02-17383.00383.00379.00380.00747000284493000
2017-02-16385.00388.00382.00386.001084000417393000
2017-02-15380.00387.00378.00386.00833000319854000
2017-02-14378.00381.00374.00375.001056000398832000
2017-02-13375.00378.00372.00378.001022000384161000
2017-02-10367.00369.00364.00367.001103000404530000
2017-02-09361.00361.00358.00359.00703000252491000
2017-02-08357.00365.00356.00364.001223000442596000
2017-02-07354.00359.00353.00357.001149000409574000
2017-02-06357.00358.00353.00356.001355000481289000
2017-02-03351.00356.00349.00351.001615000567899000
2017-02-02358.00361.00350.00351.002123000752107000
2017-02-01367.00367.00352.00356.0034730001245283000
2017-01-31391.00391.00383.00385.001460000562938000
2017-01-30396.00398.00395.00396.00941000373184000
2017-01-27397.00400.00393.00399.001251000497207000
2017-01-26395.00397.00393.00396.00967000382134000
2017-01-25393.00393.00390.00393.00854000334826000
2017-01-24386.00387.00383.00385.001019000392385000
2017-01-23387.00393.00384.00389.001224000476308000
2017-01-20387.00391.00387.00389.00791000307922000
2017-01-19386.00391.00383.00390.001031000399757000
2017-01-18384.00384.00377.00384.001095000417793000
2017-01-17388.00389.00382.00383.001177000453566000
2017-01-16396.00397.00390.00390.00840000328998000
2017-01-13395.00398.00395.00398.00776000307554000
2017-01-12403.00403.00396.00396.00744000295748000
2017-01-11399.00404.00398.00403.00534000214713000
2017-01-10401.00403.00397.00400.00957000382510000
2017-01-06407.00407.00403.00405.00832000336448000
2017-01-05414.00414.00404.00407.001191000484888000
2017-01-04402.00413.00402.00410.001551000633944000
2016-12-30396.00404.00393.00402.00829000331655000
2016-12-29401.00403.00397.00400.00804000321494000
2016-12-28400.00405.00399.00404.00658000264785000
2016-12-27397.00398.00395.00397.00779000308804000
2016-12-26400.00400.00397.00397.00616000245063000
2016-12-22401.00401.00395.00401.00680000271380000
2016-12-21404.00405.00398.00401.00764000306921000
2016-12-20402.00402.00397.00402.00811000324286000
2016-12-19402.00402.00396.00399.00863000343655000
2016-12-16410.00410.00404.00406.001285000522227000
2016-12-15407.00410.00402.00407.001669000677815000
2016-12-14403.00405.00399.00400.001184000474313000

   ※ 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