[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 
2017-04-28406.00409.00405.00407.00876000356669000
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
2016-12-13394.00407.00391.00407.0025780001030890000
2016-12-12394.00395.00386.00390.001308000511149000
2016-12-09391.00391.00383.00388.001952000759035000
2016-12-08385.00388.00381.00388.001226000472381000
2016-12-07373.00381.00372.00380.001265000477241000
2016-12-06367.00371.00367.00370.001151000424831000
2016-12-05367.00367.00361.00364.00942000342559000
2016-12-02375.00375.00361.00365.001247000456623000
2016-12-01372.00379.00370.00373.001511000564934000
2016-11-30368.00368.00362.00365.001060000386397000
2016-11-29360.00365.00360.00364.00847000307880000
2016-11-28368.00369.00361.00365.00921000334982000
2016-11-25367.00371.00365.00369.001254000461985000
2016-11-24357.00364.00357.00362.001191000430079000
2016-11-22352.00357.00352.00356.00710000252243000
2016-11-21357.00359.00355.00357.00695000247928000
2016-11-18358.00358.00353.00356.001332000474233000
2016-11-17346.00356.00346.00352.001645000578590000
2016-11-16340.00346.00340.00346.001063000365901000
2016-11-15338.00338.00333.00337.00926000311311000
2016-11-14333.00339.00333.00338.00979000330163000
2016-11-11338.00340.00328.00332.001859000620128000
2016-11-10325.00332.00319.00331.001709000559456000
2016-11-09326.00330.00306.00309.002171000687326000
2016-11-08328.00328.00323.00325.00740000240525000
2016-11-07321.00327.00321.00327.001122000364018000
2016-11-04322.00322.00315.00318.001419000451562000
2016-11-02324.00325.00319.00321.002195000706402000
2016-11-01330.00332.00322.00324.0031830001033146000
2016-10-31356.00357.00348.00352.001068000376049000
2016-10-28359.00360.00355.00358.00898000320761000
2016-10-27355.00359.00353.00357.00891000317362000
2016-10-26355.00355.00350.00355.001039000367479000
2016-10-25356.00359.00352.00354.001207000427447000
2016-10-24345.00351.00342.00351.001051000365985000
2016-10-21345.00347.00344.00344.00945000326150000
2016-10-20339.00345.00339.00345.001034000354759000
2016-10-19337.00340.00336.00339.00849000287596000
2016-10-18339.00340.00336.00339.00616000208197000
2016-10-17341.00343.00337.00341.00624000212766000
2016-10-14337.00340.00335.00338.001152000388514000
2016-10-13346.00347.00338.00340.00786000268591000
2016-10-12340.00344.00340.00341.00698000238646000
2016-10-11341.00346.00341.00343.00593000203743000
2016-10-07340.00343.00339.00340.00458000155916000
2016-10-06344.00347.00341.00342.001068000366446000
2016-10-05333.00340.00331.00338.001012000341429000
2016-10-04329.00335.00328.00331.001107000366645000
2016-10-03334.00334.00326.00328.00858000282699000
2016-09-30334.00334.00328.00331.001025000338467000
2016-09-29331.00340.00329.00339.00839000282532000
2016-09-28330.00335.00326.00328.001014000334103000
2016-09-27337.00342.00331.00342.001216000411088000
2016-09-26342.00345.00335.00336.00932000315800000
2016-09-23334.00342.00330.00339.001303000440705000
2016-09-21329.00334.00322.00334.00860000283156000
2016-09-20331.00335.00328.00329.00648000214096000
2016-09-16329.00337.00327.00336.00975000325631000
2016-09-15328.00329.00323.00325.00889000289877000
2016-09-14330.00339.00329.00332.00922000307718000
2016-09-13339.00339.00332.00335.00683000228635000
2016-09-12330.00334.00329.00333.00686000227700000
2016-09-09335.00337.00333.00335.001277000427657000
2016-09-08338.00338.00328.00333.001064000354532000
2016-09-07333.00339.00329.00338.001219000409668000
2016-09-06337.00339.00334.00336.00885000297831000
2016-09-05334.00339.00331.00336.001350000453640000
2016-09-02325.00328.00316.00326.001434000464512000
2016-09-01326.00329.00323.00324.00981000319317000
2016-08-31321.00326.00321.00326.00810000262840000
2016-08-30313.00319.00313.00317.00789000249723000
2016-08-29310.00314.00309.00311.00844000262714000
2016-08-26310.00311.00301.00306.001194000365037000
2016-08-25308.00314.00307.00312.001318000408633000
2016-08-24304.00309.00303.00308.001056000323431000
2016-08-23309.00310.00304.00304.00803000245869000
2016-08-22308.00311.00307.00310.00668000206735000
2016-08-19305.00309.00304.00306.00551000168689000
2016-08-18312.00312.00304.00305.001053000322386000
2016-08-17311.00316.00310.00314.00845000264315000
2016-08-16318.00320.00311.00312.001016000319038000
2016-08-15325.00325.00316.00316.00522000166566000
2016-08-12322.00325.00318.00325.001120000361725000
2016-08-10319.00322.00312.00314.001243000391299000
2016-08-09322.00326.00321.00324.00862000279059000
2016-08-08323.00325.00321.00323.00823000265510000
2016-08-05309.00318.00307.00315.001496000467855000
2016-08-04300.00308.00298.00308.001179000357970000
2016-08-03298.00304.00295.00300.001699000508817000
2016-08-02315.00316.00303.00306.002086000641509000
2016-08-01341.00344.00320.00321.001719000559868000
2016-07-29346.00358.00342.00353.001147000401039000
2016-07-28352.00357.00350.00353.00707000249850000
2016-07-27348.00355.00348.00353.00822000289542000
2016-07-26354.00354.00342.00349.00951000330899000
2016-07-25348.00357.00348.00354.00721000254121000
2016-07-22354.00355.00346.00347.00791000276440000
2016-07-21355.00362.00352.00355.00839000298844000
2016-07-20347.00350.00341.00349.00794000274955000
2016-07-19345.00350.00342.00348.001005000347845000
2016-07-15348.00351.00344.00345.00860000298898000
2016-07-14343.00347.00337.00346.00653000224318000
2016-07-13346.00349.00341.00342.00810000278658000
2016-07-12333.00341.00333.00337.001019000343970000
2016-07-11321.00330.00321.00328.00659000215242000
2016-07-08317.00321.00312.00313.001352000426540000
2016-07-07314.00321.00314.00316.00793000251474000
2016-07-06320.00320.00312.00316.00784000247581000
2016-07-05332.00332.00324.00325.001038000340420000
2016-07-04323.00334.00322.00331.00722000238270000
2016-07-01331.00335.00330.00331.00785000260452000
2016-06-30334.00338.00329.00331.00848000281861000
2016-06-29324.00330.00320.00330.001250000409221000
2016-06-28320.00327.00315.00324.00861000277030000
2016-06-27339.00339.00318.00328.001017000332627000
2016-06-24363.00366.00324.00327.001844000624761000
2016-06-23357.00361.00355.00360.00842000301952000
2016-06-22361.00361.00356.00358.00983000351940000
2016-06-21365.00367.00360.00365.001055000384315000
2016-06-20361.00367.00360.00366.001594000580996000
2016-06-17360.00367.00354.00354.0032480001159335000
2016-06-16370.00371.00354.00355.001246000448191000
2016-06-15368.00377.00365.00373.001416000525268000
2016-06-14375.00377.00365.00369.001177000434695000
2016-06-13385.00385.00373.00373.001540000579834000
2016-06-10405.00406.00386.00389.0029960001187106000
2016-06-09407.00409.00401.00403.001203000485930000
2016-06-08410.00412.00405.00410.001003000409770000
2016-06-07407.00416.00406.00410.001386000568861000
2016-06-06414.00417.00405.00409.002190000895954000
2016-06-03436.00441.00426.00428.001232000532083000
2016-06-02441.00444.00433.00437.001101000482243000
2016-06-01441.00447.00440.00442.001054000467791000
2016-05-31437.00448.00436.00448.00934000415619000
2016-05-30437.00443.00436.00443.001010000444878000
2016-05-27431.00436.00430.00435.00759000329044000
2016-05-26438.00440.00431.00432.00778000338294000
2016-05-25439.00441.00432.00435.001735000755911000
2016-05-24418.00436.00416.00434.0028950001247044000
2016-05-23418.00421.00412.00419.001946000812343000
2016-05-20413.00420.00410.00417.0024040001000939000
2016-05-19420.00420.00407.00415.001855000768987000
2016-05-18406.00415.00398.00413.0031990001303338000
2016-05-17400.00414.00399.00414.0025190001022824000
2016-05-16422.00425.00392.00401.0049410001999574000
2016-05-13481.00481.00469.00472.002007000954341000
2016-05-12467.00481.00460.00481.0030220001424808000
2016-05-11456.00459.00450.00451.00980000444737000
2016-05-10450.00451.00445.00449.001726000775165000
2016-05-09446.00450.00442.00449.001023000457455000
2016-05-06452.00452.00442.00446.001039000463034000
2016-05-02451.00460.00446.00449.001159000521051000
2016-04-28474.00484.00461.00462.0023360001105787000
2016-04-27480.00480.00465.00470.0024970001173703000
2016-04-26478.00483.00466.00476.0032060001521928000
2016-04-25473.00485.00472.00478.0036830001761901000
2016-04-22488.00492.00465.00471.0057510002729953000

   ※ 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