[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 
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
2016-04-21538.00538.00490.00493.0057550002870214000
2016-04-20550.00555.00543.00544.001160000633992000
2016-04-19540.00547.00537.00545.001025000555295000
2016-04-18521.00531.00521.00526.001082000569837000
2016-04-15527.00540.00525.00537.001172000626995000
2016-04-14522.00533.00520.00533.001196000631207000
2016-04-13505.00517.00503.00516.00819000419056000
2016-04-12488.00497.00488.00496.00669000330168000
2016-04-11482.00485.00473.00483.00780000374342000
2016-04-08470.00491.00463.00484.001318000629040000
2016-04-07472.00479.00469.00473.00784000370957000
2016-04-06477.00481.00469.00473.00541000256452000
2016-04-05490.00491.00474.00477.00762000365910000
2016-04-04488.00497.00487.00494.00896000441845000
2016-04-01510.00511.00489.00493.001269000630378000
2016-03-31520.00522.00513.00513.00861000445072000
2016-03-30527.00527.00514.00516.00701000363962000
2016-03-29521.00529.00521.00527.00501000263385000
2016-03-28527.00529.00521.00529.00633000333044000
2016-03-25532.00532.00519.00521.00771000403684000
2016-03-24529.00531.00523.00527.00517000273079000
2016-03-23527.00533.00524.00530.00640000338294000
2016-03-22520.00527.00519.00527.00728000381291000
2016-03-18512.00515.00509.00514.00649000332730000
2016-03-17515.00519.00507.00512.00866000445175000
2016-03-16509.00514.00508.00510.00331000168906000
2016-03-15515.00517.00508.00514.00571000293129000
2016-03-14515.00519.00511.00515.00558000287727000
2016-03-11497.00513.00497.00511.001896000950723000
2016-03-10504.00508.00501.00507.00641000323926000
2016-03-09492.00497.00481.00495.00661000324316000
2016-03-08502.00508.00484.00492.001003000494264000
2016-03-07500.00503.00494.00502.00837000418213000
2016-03-04492.00503.00492.00497.00800000397595000
2016-03-03491.00497.00488.00493.00512000252371000
2016-03-02482.00494.00478.00492.00652000317827000
2016-03-01472.00475.00464.00468.00790000369994000
2016-02-29482.00487.00471.00471.00627000299111000
2016-02-26482.00486.00475.00476.00683000327644000
2016-02-25460.00482.00460.00478.001093000518239000
2016-02-24460.00465.00453.00456.00613000280692000
2016-02-23468.00471.00457.00462.00749000347087000
2016-02-22455.00469.00453.00464.00693000321287000
2016-02-19467.00471.00451.00457.001112000510024000
2016-02-18472.00483.00470.00475.001250000596887000
2016-02-17470.00478.00453.00461.001436000665049000
2016-02-16461.00485.00459.00474.001385000658763000
2016-02-15472.00482.00460.00469.001092000511429000
2016-02-12446.00463.00441.00456.002186000991971000
2016-02-10483.00485.00460.00470.001451000682760000
2016-02-09485.00489.00467.00476.001415000675040000
2016-02-08486.00508.00484.00505.001042000520460000
2016-02-05488.00496.00485.00492.00837000410767000
2016-02-04495.00502.00487.00496.00953000471841000
2016-02-03498.00507.00488.00499.001407000700505000
2016-02-02510.00527.00507.00512.001867000966970000
2016-02-01500.00527.00496.00522.0028720001472916000
2016-01-29455.00463.00442.00462.001043000475118000
2016-01-28440.00451.00439.00449.00699000311555000
2016-01-27433.00449.00433.00448.00618000274718000
2016-01-26442.00442.00429.00432.00772000335184000
2016-01-25454.00455.00443.00452.00645000290575000
2016-01-22425.00446.00417.00444.00953000413866000
2016-01-21428.00432.00411.00412.00880000372270000
2016-01-20438.00438.00421.00421.00808000343653000
2016-01-19430.00438.00429.00436.00824000357352000
2016-01-18428.00435.00425.00432.00784000337640000
2016-01-15451.00455.00439.00442.00589000261797000
2016-01-14443.00446.00435.00443.00937000413583000
2016-01-13450.00461.00448.00461.00680000310964000
2016-01-12448.00453.00442.00445.00863000384840000
2016-01-08443.00460.00443.00453.001239000556851000
2016-01-07467.00467.00449.00451.00894000405970000
2016-01-06466.00469.00459.00467.00966000448755000
2016-01-05475.00476.00468.00469.00490000231053000
2016-01-04487.00487.00468.00469.00797000378442000
2015-12-30489.00494.00485.00490.00604000296138000
2015-12-29474.00489.00465.00485.00851000407408000
2015-12-28471.00482.00471.00480.00376000179468000
2015-12-25474.00476.00463.00468.00643000300910000
2015-12-24477.00480.00466.00468.00450000213043000
2015-12-22471.00479.00467.00475.00523000248437000
2015-12-21471.00474.00466.00473.00573000269123000
2015-12-18488.00502.00477.00479.001429000697723000
2015-12-17489.00495.00489.00491.001059000521666000
2015-12-16476.00479.00472.00478.00772000368232000
2015-12-15478.00480.00467.00468.00562000264786000
2015-12-14473.00475.00466.00473.00476000224584000
2015-12-11466.00483.00466.00481.001632000767324000
2015-12-10483.00486.00468.00470.00885000419572000
2015-12-09477.00485.00475.00483.00716000344687000
2015-12-08488.00490.00474.00480.00687000330079000
2015-12-07498.00502.00490.00491.00654000323874000
2015-12-04482.00493.00482.00490.00763000373187000
2015-12-03490.00497.00488.00496.00728000359092000
2015-12-02491.00494.00486.00491.00700000343727000
2015-12-01489.00496.00489.00496.001083000535350000
2015-11-30478.00492.00478.00490.001480000722299000
2015-11-27479.00484.00477.00481.001251000601304000
2015-11-26472.00477.00469.00474.001014000480473000

   ※ 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