[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 
2017-04-24791.00797.00783.00792.00137000108430000
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
2016-10-12625.00625.00614.00617.0014600090392000
2016-10-11618.00630.00618.00628.00211000131796000
2016-10-07600.00620.00599.00618.00293000179357000
2016-10-06599.00602.00595.00596.0015800094595000
2016-10-05587.00594.00583.00590.00177000104440000
2016-10-04569.00586.00566.00580.00203000117184000
2016-10-03562.00566.00558.00559.009000050493000
2016-09-30561.00561.00550.00552.0012000066451000
2016-09-29557.00575.00557.00571.00216000122714000
2016-09-28545.00553.00539.00552.009200050401000
2016-09-27542.00552.00531.00552.0016000086769000
2016-09-26560.00560.00545.00546.0013400073613000
2016-09-23562.00565.00552.00557.0017400097279000
2016-09-21543.00555.00534.00555.0016300088829000
2016-09-20549.00558.00545.00545.0013400073623000
2016-09-16548.00554.00540.00554.0015800086756000
2016-09-15550.00550.00541.00541.0012100065916000
2016-09-14544.00549.00537.00545.0010700058166000
2016-09-13562.00562.00546.00549.0012300067708000
2016-09-12557.00561.00551.00555.0015900088383000
2016-09-09563.00581.00563.00568.00217000124052000
2016-09-08554.00563.00554.00562.0010400058191000
2016-09-07550.00560.00547.00554.0015200084171000
2016-09-06538.00562.00538.00559.00202000111630000
2016-09-05535.00548.00535.00539.00238000129032000
2016-09-02535.00536.00525.00528.0011300059806000
2016-09-01538.00543.00536.00538.005900031770000
2016-08-31530.00541.00529.00537.0018000096646000
2016-08-30521.00532.00520.00528.0010100053281000
2016-08-29528.00542.00515.00521.00228000120073000
2016-08-26520.00520.00510.00514.0012300063104000
2016-08-25522.00524.00517.00519.009100047424000
2016-08-24516.00527.00516.00519.0012900067345000
2016-08-23514.00517.00511.00515.0015400079202000
2016-08-22505.00523.00505.00518.0018700096414000
2016-08-19494.00507.00494.00505.0017100086152000
2016-08-18505.00507.00494.00496.0013400067165000
2016-08-17480.00510.00480.00507.0016600082619000
2016-08-16498.00507.00486.00486.0013900068727000
2016-08-15504.00506.00497.00498.0012800064249000
2016-08-12515.00515.00495.00497.0016300081774000
2016-08-10499.00503.00496.00497.0010200050842000
2016-08-09513.00517.00506.00507.0010700054432000
2016-08-08509.00518.00508.00511.0012100061946000
2016-08-05498.00513.00495.00505.0018000090949000
2016-08-04484.00499.00484.00498.0017500086443000
2016-08-03496.00496.00477.00477.0014500069918000
2016-08-02496.00505.00494.00496.0014300071424000
2016-08-01488.00506.00478.00504.0020000099123000
2016-07-29476.00489.00472.00488.00262000126007000
2016-07-28478.00491.00475.00482.00364000175912000
2016-07-27501.00514.00498.00514.00230000116778000
2016-07-26495.00501.00489.00501.00272000134686000
2016-07-25495.00503.00493.00495.00257000127754000
2016-07-22500.00503.00492.00493.0012500062155000
2016-07-21500.00506.00497.00505.0010900054868000
2016-07-20494.00494.00483.00490.0012900062965000
2016-07-19485.00496.00485.00493.0016900082908000
2016-07-15474.00485.00473.00483.00230000110627000
2016-07-14468.00470.00462.00468.0013100061145000
2016-07-13479.00479.00467.00467.0014100066713000
2016-07-12456.00470.00456.00464.0017200080070000
2016-07-11445.00451.00443.00448.00234000104446000
2016-07-08448.00448.00434.00435.0015400067718000
2016-07-07444.00450.00442.00444.0013000057908000
2016-07-06450.00450.00438.00447.0020000088585000
2016-07-05463.00464.00450.00453.0021700098436000
2016-07-04468.00468.00462.00464.0013900064458000
2016-07-01469.00475.00467.00473.0019400091497000
2016-06-30466.00470.00459.00460.0016900078321000
2016-06-29464.00478.00459.00459.00243000113158000
2016-06-28459.00467.00451.00461.0015100069326000
2016-06-27460.00470.00457.00468.00243000112415000
2016-06-24492.00498.00451.00455.00359000169883000
2016-06-23477.00485.00472.00485.00272000130121000
2016-06-22493.00493.00474.00479.00284000136915000
2016-06-21491.00497.00487.00493.0017300085263000
2016-06-20493.00499.00486.00495.00214000105337000
2016-06-17499.00502.00484.00485.00280000137287000
2016-06-16520.00520.00491.00492.00266000132744000
2016-06-15517.00526.00511.00520.0012200063253000
2016-06-14510.00515.00502.00511.00248000126353000
2016-06-13526.00526.00513.00516.0018000093250000
2016-06-10534.00539.00523.00536.00253000134580000
2016-06-09556.00556.00532.00535.00193000104357000
2016-06-08558.00558.00550.00557.009200050987000
2016-06-07546.00553.00545.00552.008700047824000
2016-06-06540.00547.00534.00546.0016300088147000
2016-06-03545.00555.00544.00553.00192000105481000
2016-06-02559.00559.00545.00547.009600052935000
2016-06-01555.00566.00555.00562.0014700082560000
2016-05-31551.00565.00551.00565.0016900094678000
2016-05-30555.00556.00548.00553.00207000114145000
2016-05-27548.00561.00546.00555.00284000157611000
2016-05-26543.00544.00534.00542.0015900085841000
2016-05-25524.00536.00522.00535.0017200091177000
2016-05-24525.00525.00511.00515.00212000109622000
2016-05-23537.00540.00523.00527.0017300091370000
2016-05-20540.00547.00533.00536.0017500094568000
2016-05-19542.00545.00533.00536.009800052789000
2016-05-18535.00543.00531.00535.007500040220000
2016-05-17533.00540.00532.00536.006000032144000
2016-05-16530.00542.00530.00532.005800031090000
2016-05-13550.00550.00533.00536.0010900058780000
2016-05-12552.00559.00548.00552.0011600064182000
2016-05-11555.00571.00555.00562.0013500076019000
2016-05-10546.00558.00539.00555.0014300078689000
2016-05-09535.00557.00535.00547.0014700080840000
2016-05-06525.00535.00512.00532.00268000141025000
2016-05-02535.00535.00519.00530.00328000172833000
2016-04-28567.00600.00541.00546.001094000631475000
2016-04-27504.00578.00499.00567.001270000707530000
2016-04-26528.00528.00510.00515.00202000104210000
2016-04-25543.00543.00531.00533.0012600067590000
2016-04-22540.00544.00530.00535.0011800063168000
2016-04-21544.00544.00536.00540.0011100060088000
2016-04-20544.00552.00529.00535.009700052155000
2016-04-19527.00541.00527.00539.0010300055270000
2016-04-18518.00524.00511.00519.0010200052779000

   ※ 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