[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 
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
2016-04-15527.00542.00525.00535.0015900085164000
2016-04-14514.00527.00514.00527.0013700071372000
2016-04-13493.00507.00491.00504.0010500052527000
2016-04-12482.00498.00475.00492.0016100079054000
2016-04-11478.00478.00468.00475.0010300048703000
2016-04-08472.00486.00465.00477.00211000100332000
2016-04-07483.00489.00480.00481.009500045972000
2016-04-06494.00495.00480.00483.0015000072705000
2016-04-05500.00501.00489.00489.0015300075396000
2016-04-04501.00520.00501.00508.009100046160000
2016-04-01525.00525.00503.00505.00210000107108000
2016-03-31525.00534.00524.00525.0013300070322000
2016-03-30541.00543.00525.00525.009500050413000
2016-03-29538.00546.00538.00544.009300050415000
2016-03-28533.00547.00533.00547.00193000104514000
2016-03-25527.00527.00521.00523.0011400059706000
2016-03-24534.00536.00523.00525.0010000052818000
2016-03-23551.00551.00534.00537.0010500056749000
2016-03-22541.00551.00534.00547.00206000112108000
2016-03-18549.00554.00519.00537.00338000179423000
2016-03-17545.00556.00542.00548.0012500068620000
2016-03-16568.00568.00539.00539.00259000141948000
2016-03-15575.00578.00560.00563.0011600065622000
2016-03-14562.00583.00558.00574.00208000119082000
2016-03-11539.00557.00536.00545.00238000129603000
2016-03-10544.00560.00544.00552.009700053570000
2016-03-09540.00543.00530.00543.006900037054000
2016-03-08566.00570.00545.00550.0015100083704000
2016-03-07570.00580.00559.00562.0011700066381000
2016-03-04564.00568.00551.00565.0015300085820000
2016-03-03542.00565.00542.00561.0013500074960000
2016-03-02522.00541.00522.00536.0017400092285000
2016-03-01510.00513.00495.00512.0014900075310000
2016-02-29524.00527.00505.00505.0013500069452000
2016-02-26523.00526.00511.00514.009900051203000
2016-02-25507.00514.00504.00512.008000040775000
2016-02-24504.00506.00497.00499.0010200051099000
2016-02-23500.00513.00497.00505.0016400082723000
2016-02-22499.00502.00495.00500.0015000074755000
2016-02-19515.00515.00497.00500.00241000120973000
2016-02-18498.00536.00494.00525.00401000204448000
2016-02-17500.00517.00490.00498.00402000201859000
2016-02-16517.00527.00502.00510.00421000215557000
2016-02-15506.00533.00505.00527.0017500091393000
2016-02-12499.00508.00482.00482.00291000144227000
2016-02-10543.00551.00516.00522.00235000125669000
2016-02-09557.00558.00541.00543.0014900081592000
2016-02-08557.00592.00557.00586.0012100070143000
2016-02-05566.00580.00561.00568.007800044303000
2016-02-04588.00598.00575.00579.0013500079130000
2016-02-03593.00601.00589.00598.0015000089162000
2016-02-02620.00625.00604.00614.0010600065101000
2016-02-01625.00641.00625.00634.00219000138825000
2016-01-29588.00627.00583.00619.00437000266338000
2016-01-28575.00578.00565.00568.00315000180018000
2016-01-27575.00592.00572.00585.00275000160505000
2016-01-26578.00578.00565.00568.00350000199864000
2016-01-25620.00621.00587.00589.00414000248860000
2016-01-22604.00614.00582.00612.00287000172857000
2016-01-21595.00610.00564.00564.00371000218395000
2016-01-20609.00613.00586.00587.00396000237279000
2016-01-19620.00631.00604.00608.00307000189030000
2016-01-18659.00659.00621.00628.00395000249566000
2016-01-15709.00711.00672.00673.0013300091441000
2016-01-14680.00688.00669.00679.00166000112616000
2016-01-13677.00708.00677.00702.009400065527000
2016-01-12686.00699.00671.00672.00215000146740000
2016-01-08691.00709.00686.00691.00475000330724000
2016-01-07718.00725.00705.00705.0013400095511000
2016-01-06730.00737.00720.00731.00166000121098000
2016-01-05728.00735.00724.00729.0010100073652000
2016-01-04752.00754.00730.00736.0012300091140000
2015-12-30745.00761.00745.00755.00138000103978000
2015-12-29756.00757.00743.00747.00176000132015000
2015-12-28733.00757.00733.00746.00155000116028000
2015-12-25750.00758.00735.00738.00230000171025000
2015-12-24760.00767.00752.00758.00132000100290000
2015-12-22755.00769.00754.00759.0012300093764000
2015-12-21760.00771.00753.00762.0011500087724000
2015-12-18762.00797.00752.00759.00215000164878000
2015-12-17764.00768.00757.00762.0010200077693000
2015-12-16737.00757.00737.00749.0010300077148000
2015-12-15736.00748.00732.00736.0011800087098000
2015-12-14738.00746.00737.00744.005500040792000
2015-12-11731.00757.00731.00754.00155000114570000
2015-12-10765.00765.00733.00744.00171000127631000
2015-12-09775.00775.00764.00767.00133000102170000
2015-12-08793.00798.00776.00779.0011400089426000
2015-12-07798.00809.00798.00802.007000056164000
2015-12-04791.00801.00783.00785.0010900085967000
2015-12-03807.00815.00807.00811.0011800095759000

   ※ 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