[6516 東証1部] 山洋電気 日足 時系列データ

[6516 東証1部] 山洋電気 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-176370.006400.006230.006300.0040200253257000
2017-10-166320.006420.006270.006410.0051600328581000
2017-10-136200.006280.006170.006270.0047500296233000
2017-10-126240.006270.006120.006150.0046500287977000
2017-10-116200.006250.006120.006180.0028100173718000
2017-10-106160.006240.006150.006190.001560096564000
2017-10-066130.006220.006060.006190.0034800213861000
2017-10-056290.006310.006130.006160.0029400181607000
2017-10-046390.006390.006200.006260.0032800205292000
2017-10-036410.006410.006240.006290.0028100176929000
2017-10-026350.006380.006300.006340.0026000164786000
2017-09-296460.006500.006300.006350.0047900305726000
2017-09-286300.006590.006210.006580.0082100531927000
2017-09-276210.006400.006110.006200.0047500294300000
2017-09-261275.001275.001252.001261.00202000254896000
2017-09-251297.001297.001274.001285.00157000201384000
2017-09-221321.001321.001291.001296.00156000203319000
2017-09-211315.001325.001294.001301.00224000292326000
2017-09-201329.001334.001292.001305.00332000433336000
2017-09-191340.001356.001329.001346.00234000314288000
2017-09-151259.001324.001250.001324.00407000530230000
2017-09-141253.001260.001242.001254.00211000263994000
2017-09-131246.001255.001237.001245.00239000298261000
2017-09-121255.001257.001231.001246.00170000211745000
2017-09-111250.001269.001238.001247.00133000166533000
2017-09-081206.001254.001206.001231.00274000337069000
2017-09-071217.001236.001203.001210.00233000283675000
2017-09-061196.001204.001174.001202.00175000208723000
2017-09-051232.001232.001192.001199.00164000197869000
2017-09-041251.001252.001210.001219.00173000211825000
2017-09-011270.001273.001253.001266.00129000162696000
2017-08-311276.001278.001267.001271.00138000175429000
2017-08-301288.001288.001251.001279.00258000327123000
2017-08-291233.001303.001223.001291.00384000487997000
2017-08-281205.001233.001201.001218.00284000345760000
2017-08-251205.001211.001174.001186.00242000287826000
2017-08-241201.001223.001201.001212.00176000213851000
2017-08-231214.001214.001197.001201.00181000218003000
2017-08-221164.001196.001157.001191.00188000222792000
2017-08-211167.001179.001144.001164.00185000215578000
2017-08-181169.001175.001161.001162.00197000229770000
2017-08-171195.001204.001192.001194.00142000170135000
2017-08-161224.001228.001207.001208.00117000142254000
2017-08-151211.001238.001209.001219.00213000260885000
2017-08-141200.001200.001181.001181.00152000180748000
2017-08-101212.001235.001205.001206.00237000287948000
2017-08-091231.001231.001188.001198.00297000357327000
2017-08-081270.001270.001232.001235.00241000300277000
2017-08-071294.001294.001255.001257.00145000183552000
2017-08-041300.001303.001281.001282.00181000233600000
2017-08-031279.001337.001279.001309.009940001305952000
2017-08-021208.001258.001208.001238.00344000425781000
2017-08-011235.001244.001203.001208.00313000380721000
2017-07-311242.001244.001208.001229.00211000258877000
2017-07-281269.001269.001225.001242.00254000314963000
2017-07-271262.001266.001246.001256.00359000451508000
2017-07-261257.001279.001246.001259.00723000914256000
2017-07-251249.001253.001230.001246.00181000225309000
2017-07-241244.001255.001230.001243.00230000285263000
2017-07-211175.001256.001175.001244.009170001132586000
2017-07-201141.001158.001141.001154.007400085274000
2017-07-191118.001159.001118.001141.00226000257506000
2017-07-181110.001133.001108.001127.00145000162918000
2017-07-141114.001126.001110.001122.006500072813000
2017-07-131116.001122.001103.001116.00102000113760000
2017-07-121126.001129.001112.001115.00117000130795000
2017-07-111146.001150.001127.001132.00120000136328000
2017-07-101142.001142.001122.001133.00155000175507000
2017-07-071130.001142.001125.001131.00167000189209000
2017-07-061161.001165.001138.001141.00151000173165000
2017-07-051124.001158.001124.001153.00194000221944000
2017-07-041153.001154.001122.001124.00186000210842000
2017-07-031143.001150.001140.001140.00158000180807000
2017-06-301148.001161.001138.001152.00256000294018000
2017-06-291171.001184.001145.001171.00223000260442000
2017-06-281180.001184.001161.001162.00245000286728000
2017-06-271164.001186.001152.001180.00263000308615000
2017-06-261140.001162.001138.001158.00226000260320000
2017-06-231130.001135.001120.001127.00268000301800000
2017-06-221113.001129.001111.001127.00368000412807000
2017-06-211088.001114.001088.001103.00284000313908000
2017-06-201096.001106.001086.001103.00379000416679000
2017-06-191071.001097.001071.001096.00301000327969000
2017-06-161060.001073.001052.001073.00334000355873000
2017-06-151058.001064.001046.001057.00240000253806000
2017-06-141083.001084.001062.001063.00178000190286000
2017-06-131075.001084.001066.001080.00175000188520000
2017-06-121079.001079.001058.001071.00167000178808000
2017-06-091055.001085.001054.001079.00328000351367000
2017-06-081078.001078.001060.001062.00221000235432000
2017-06-071046.001077.001046.001071.00302000322303000
2017-06-061055.001061.001047.001047.00181000190801000
2017-06-051052.001064.001047.001058.00202000213494000
2017-06-021053.001069.001046.001066.00404000428636000
2017-06-011036.001054.001035.001050.00282000295223000
2017-05-31991.001040.00991.001029.00474000484824000
2017-05-30989.001009.00977.001005.00156000155123000
2017-05-29999.001014.00991.00991.00139000138880000
2017-05-261011.001011.00998.00999.009300093377000
2017-05-251001.001016.00990.001011.00180000181190000
2017-05-24996.001008.00993.001001.00177000177176000
2017-05-231001.001010.001001.001003.00213000214159000
2017-05-221012.001020.001008.001010.00175000177303000
2017-05-191009.001027.001004.001018.00290000294562000
2017-05-181010.001016.00992.00994.00210000210235000
2017-05-171003.001043.00997.001034.00505000519592000
2017-05-16990.001014.00985.001009.00368000369355000
2017-05-15988.00999.00976.00978.00191000188445000
2017-05-12990.00994.00986.00989.00148000146502000
2017-05-11994.001009.00991.001001.00243000243550000
2017-05-10985.001000.00983.00997.00219000217437000
2017-05-091005.001005.00981.00983.00259000257133000
2017-05-08949.001007.00949.001006.00673000667079000
2017-05-02954.00958.00940.00941.00212000200776000
2017-05-01920.00960.00920.00955.00518000489663000
2017-04-28885.00934.00881.00919.00841000769667000
2017-04-27803.00870.00803.00870.001005000851954000
2017-04-26808.00812.00780.00788.00279000221374000
2017-04-25797.00804.00789.00800.0010600084657000
2017-04-24791.00797.00783.00792.00137000108430000
2017-04-21775.00785.00769.00785.006700052170000
2017-04-20771.00776.00767.00769.005400041625000
2017-04-19766.00780.00766.00771.006000046337000
2017-04-18774.00785.00765.00770.006800052447000
2017-04-17762.00774.00759.00761.004800036566000
2017-04-14773.00776.00759.00762.009300071215000
2017-04-13770.00777.00757.00773.00153000117760000
2017-04-12788.00788.00773.00780.0012400096352000
2017-04-11796.00800.00787.00788.008400066509000
2017-04-10792.00805.00792.00796.0010200081479000
2017-04-07806.00807.00785.00792.0010300081818000
2017-04-06798.00805.00786.00793.0011000087410000
2017-04-05822.00830.00793.00802.00214000172455000
2017-04-04847.00847.00814.00818.00233000192569000
2017-04-03833.00845.00826.00840.0010800090325000
2017-03-31858.00858.00831.00831.00151000127305000
2017-03-30844.00848.00843.00843.003000025364000
2017-03-29854.00856.00842.00844.008800074643000
2017-03-28826.00850.00826.00848.00141000118890000
2017-03-27845.00849.00820.00823.00200000166245000
2017-03-24831.00880.00828.00859.00360000308360000
2017-03-23841.00842.00819.00831.00145000120348000
2017-03-22860.00860.00839.00840.00136000115363000
2017-03-21862.00872.00862.00866.007100061504000
2017-03-17864.00873.00860.00871.0011200097250000
2017-03-16865.00875.00855.00873.007300063288000
2017-03-15873.00874.00866.00869.008000069588000
2017-03-14868.00876.00863.00870.006600057427000
2017-03-13874.00880.00864.00867.0010100087811000
2017-03-10862.00869.00859.00862.00136000117324000
2017-03-09848.00852.00838.00851.007600064396000
2017-03-08844.00844.00833.00839.0010400087085000
2017-03-07852.00858.00841.00843.00140000118486000
2017-03-06873.00873.00851.00852.00148000127040000
2017-03-03895.00906.00868.00872.00358000315669000
2017-03-02891.00917.00884.00908.00438000395390000
2017-03-01894.00896.00879.00891.00175000155537000
2017-02-28887.00907.00887.00894.00234000209868000
2017-02-27859.00875.00859.00872.00148000128555000
2017-02-24858.00873.00858.00862.006400055322000
2017-02-23863.00871.00860.00868.005800050202000
2017-02-22885.00885.00857.00865.00157000135903000
2017-02-21881.00887.00877.00882.005500048523000
2017-02-20892.00892.00881.00884.004600040651000
2017-02-17885.00895.00880.00892.009400083642000
2017-02-16878.00890.00878.00886.0011200098884000
2017-02-15874.00884.00865.00882.00179000156743000
2017-02-14868.00891.00867.00874.00261000229624000
2017-02-13833.00855.00831.00853.00161000136249000
2017-02-10821.00836.00821.00832.00146000121226000
2017-02-09822.00823.00811.00820.00149000121839000
2017-02-08832.00833.00826.00833.008900073906000
2017-02-07806.00835.00803.00826.00196000160928000
2017-02-06833.00833.00813.00817.00164000134476000
2017-02-03817.00827.00812.00818.00158000129473000
2017-02-02836.00843.00814.00817.00226000185989000
2017-02-01868.00868.00831.00842.00316000267778000
2017-01-31846.00891.00838.00883.00413000360324000
2017-01-30893.00896.00880.00891.00135000120040000
2017-01-27916.00916.00903.00904.0010500095328000
2017-01-26916.00928.00900.00903.00199000181375000
2017-01-25888.00917.00885.00910.00448000405767000
2017-01-24852.00884.00848.00875.00252000219767000
2017-01-23865.00867.00853.00861.0011400098139000
2017-01-20852.00863.00847.00861.009100078028000
2017-01-19870.00871.00843.00861.00158000135559000
2017-01-18851.00864.00843.00863.0011600099198000
2017-01-17853.00872.00849.00866.00127000109599000
2017-01-16879.00880.00853.00859.0010000086510000
2017-01-13876.00879.00863.00875.00144000125403000
2017-01-12862.00884.00853.00877.00241000210296000
2017-01-11857.00882.00857.00867.00267000232043000
2017-01-10861.00866.00839.00862.00245000210032000
2017-01-06850.00866.00843.00861.00310000265322000
2017-01-05859.00859.00832.00853.00208000176149000
2017-01-04831.00869.00819.00867.00240000204289000
2016-12-30804.00818.00793.00817.0010100081766000
2016-12-29810.00810.00796.00802.009500076256000
2016-12-28807.00822.00806.00819.007300059642000
2016-12-27812.00817.00806.00811.0010100081808000
2016-12-26825.00825.00805.00810.0011800095860000
2016-12-22827.00828.00814.00820.008900073032000
2016-12-21830.00835.00821.00826.009900081891000
2016-12-20833.00833.00815.00833.00186000153512000
2016-12-19856.00856.00832.00841.00260000219273000
2016-12-16825.00876.00822.00871.00470000400589000
2016-12-15787.00819.00787.00810.00320000256463000
2016-12-14784.00790.00775.00782.00170000133095000
2016-12-13771.00786.00762.00784.00164000127114000
2016-12-12780.00788.00769.00776.009900076995000
2016-12-09766.00778.00759.00777.00215000165316000
2016-12-08759.00769.00759.00765.0012300093813000
2016-12-07750.00755.00748.00753.008900066955000
2016-12-06749.00759.00744.00748.00157000118078000
2016-12-05746.00751.00739.00749.009000067291000
2016-12-02741.00749.00739.00749.009800073013000
2016-12-01743.00756.00737.00745.00236000176349000
2016-11-30749.00749.00732.00736.00153000112727000
2016-11-29748.00750.00745.00748.004300032165000
2016-11-28731.00751.00729.00751.00138000102397000
2016-11-25741.00744.00732.00738.0013000095891000
2016-11-24750.00750.00736.00741.00178000131763000
2016-11-22750.00753.00745.00748.00154000115202000
2016-11-21752.00752.00746.00750.0010500078639000
2016-11-18754.00761.00747.00750.00235000176740000
2016-11-17755.00755.00746.00752.008900066846000
2016-11-16762.00762.00744.00752.00173000130105000
2016-11-15762.00762.00728.00743.00199000147490000
2016-11-14712.00765.00712.00757.00321000240372000
2016-11-11708.00725.00708.00722.00235000169442000
2016-11-10698.00715.00690.00706.00320000225247000
2016-11-09708.00717.00650.00660.00335000228006000
2016-11-08716.00718.00702.00705.0010700075578000
2016-11-07704.00720.00699.00712.00229000162585000
2016-11-04682.00703.00661.00698.00385000263940000
2016-11-02711.00711.00668.00682.00386000264533000
2016-11-01684.00730.00683.00726.00608000434172000
2016-10-31656.00684.00648.00683.00383000256909000
2016-10-28655.00659.00640.00646.00302000195283000
2016-10-27632.00667.00610.00665.00658000418171000
2016-10-26662.00662.00652.00658.009100059805000
2016-10-25662.00664.00652.00663.00161000106425000
2016-10-24659.00661.00650.00661.0014600095909000
2016-10-21659.00663.00656.00659.00177000116643000
2016-10-20646.00657.00643.00656.00170000110782000
2016-10-19634.00650.00631.00646.0014400092602000
2016-10-18623.00628.00619.00625.0011500071742000
2016-10-17639.00639.00627.00628.0014800093383000
2016-10-14641.00641.00625.00640.0014900094676000
2016-10-13626.00636.00623.00635.00164000103267000

   ※ 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