[6617 東証1部] 東光高岳 日足 時系列データ

[6617 東証1部] 東光高岳 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201930.001930.001907.001909.002850054531600
2017-10-191933.001933.001913.001923.002970057012000
2017-10-181930.001955.001919.001921.004250082166900
2017-10-171931.001937.001921.001930.003810073493600
2017-10-161935.001959.001929.001939.004430086089700
2017-10-131935.001946.001910.001923.0052000100038400
2017-10-121959.001959.001937.001940.002720052964200
2017-10-111936.001958.001920.001940.004530087855700
2017-10-101944.001954.001924.001944.0076900149027000
2017-10-061953.001969.001943.001944.004820094085800
2017-10-051980.002009.001962.001962.004350086062500
2017-10-042032.002032.001985.001990.004330086577200
2017-10-032025.002056.002009.002012.0061000123576300
2017-10-022028.002028.002001.002016.003190064247000
2017-09-292024.002024.002005.002008.003770075934500
2017-09-282034.002040.002007.002007.0065400131830200
2017-09-272040.002044.002020.002029.004770096860100
2017-09-262014.002059.002008.002039.0082000166602200
2017-09-252002.002019.001999.002007.004340087146200
2017-09-222005.002025.001965.001972.0069200137190800
2017-09-212012.002028.001991.001992.0065900132318200
2017-09-202011.002035.001998.001998.00106100213888100
2017-09-192000.002036.002000.002011.00111600225378900
2017-09-151957.001979.001945.001975.0099900196463200
2017-09-141968.002016.001935.001956.00168600332700500
2017-09-131890.002032.001884.001981.00367200724109800
2017-09-121857.001890.001836.001852.0074700138885500
2017-09-111800.001840.001796.001829.0069800127205800
2017-09-081781.001817.001761.001788.0074600133430700
2017-09-071737.001767.001737.001758.004440078015600
2017-09-061726.001747.001714.001735.004740082191200
2017-09-051773.001777.001740.001741.005660099279700
2017-09-041825.001832.001770.001770.004440079328400
2017-09-011862.001865.001819.001825.0061800113221800
2017-08-311856.001869.001847.001856.002810052243900
2017-08-301829.001850.001819.001841.003940072339900
2017-08-291814.001836.001808.001831.002290041801100
2017-08-281850.001850.001811.001825.0063700116117500
2017-08-251871.001871.001840.001845.002780051443100
2017-08-241843.001862.001831.001848.004570084474500
2017-08-231884.001899.001858.001859.004660087464000
2017-08-221850.001875.001828.001856.004820089540900
2017-08-211834.001870.001825.001864.0071800133296300
2017-08-181842.001847.001820.001824.0067900124421500
2017-08-171900.001900.001853.001864.0075800141333700
2017-08-161885.001929.001884.001915.0074700142779300
2017-08-151845.001901.001845.001886.0098300185060300
2017-08-141835.001853.001795.001819.00121300220570100
2017-08-101901.001929.001856.001863.00100200188726400
2017-08-091856.001903.001847.001899.00120700227583000
2017-08-081899.001899.001865.001874.0060900114104300
2017-08-071838.001914.001838.001884.0069900131756100
2017-08-041874.001874.001833.001847.0088700164184300
2017-08-031884.001910.001877.001886.00127800241738700
2017-08-021853.001892.001849.001884.00128600241135800
2017-08-011860.001868.001842.001850.0096000177728100
2017-07-311865.001873.001846.001846.00162100301016300
2017-07-281803.001885.001802.001867.00400800745439900
2017-07-271745.001783.001742.001763.00193000340583700
2017-07-261743.001745.001728.001734.0096700168148900
2017-07-251720.001742.001719.001738.00126300218872200
2017-07-241704.001712.001691.001710.0065200110809800
2017-07-211705.001709.001702.001704.003860065826900
2017-07-201704.001713.001695.001710.004780081566800
2017-07-191700.001701.001687.001695.005020085073300
2017-07-181694.001713.001680.001711.005670096111800
2017-07-141720.001720.001694.001694.0096700164785900
2017-07-131730.001731.001703.001706.0066000112968700
2017-07-121703.001732.001700.001722.00125900216620300
2017-07-111710.001719.001686.001702.0073700125351100
2017-07-101689.001726.001681.001715.00221000376370900
2017-07-071642.001680.001636.001679.00123500205348300
2017-07-061660.001660.001639.001645.00109300179958100
2017-07-051657.001674.001654.001665.005590093052800
2017-07-041661.001682.001649.001659.00137700229527900
2017-07-031633.001664.001633.001660.0079700131773000
2017-06-301630.001640.001621.001630.0089600145831800
2017-06-291639.001642.001624.001638.0068700112204900
2017-06-281658.001658.001623.001627.0098100160155100
2017-06-271651.001665.001644.001657.0086200142646500
2017-06-261640.001653.001632.001638.003640059691300
2017-06-231636.001641.001625.001635.0063100102903300
2017-06-221655.001655.001631.001635.003870063406100
2017-06-211655.001655.001635.001636.005130084222100
2017-06-201644.001658.001644.001655.005780095540000
2017-06-191625.001646.001625.001640.005070082971400
2017-06-161625.001634.001611.001634.00101700165121700
2017-06-151626.001627.001602.001610.00100200161653600
2017-06-141633.001635.001623.001626.005920096492900
2017-06-131631.001636.001622.001624.005350087070900
2017-06-121623.001642.001622.001633.004960080844600
2017-06-091636.001647.001622.001625.0084800138359200
2017-06-081645.001655.001626.001644.0084000137768500
2017-06-071622.001640.001614.001630.0082800134585100
2017-06-061660.001661.001622.001622.00137600225110200
2017-06-051686.001690.001658.001659.0090800151253600
2017-06-021678.001698.001666.001693.00114700193585100
2017-06-011657.001677.001656.001669.0072500120884400
2017-05-311677.001689.001657.001657.00123500205505800
2017-05-301656.001704.001647.001704.00143500241399500
2017-05-291617.001665.001616.001656.00111600183450100
2017-05-261675.001680.001619.001621.00335600550319300
2017-05-251691.001708.001682.001703.0081000137328400
2017-05-241703.001703.001685.001697.005250089047400
2017-05-231705.001706.001690.001696.004130070040600
2017-05-221682.001705.001677.001704.0069500117805800
2017-05-191672.001682.001656.001682.0098800164765600
2017-05-181685.001686.001663.001672.00113500189785000
2017-05-171712.001712.001691.001696.0089800152726300
2017-05-161711.001723.001706.001721.00141800243340800
2017-05-151695.001712.001694.001701.0064700110126500
2017-05-121719.001720.001689.001705.00134200227976200
2017-05-111703.001715.001696.001712.0087500149298200
2017-05-101709.001713.001696.001702.00144700246440900
2017-05-091705.001720.001698.001709.00159200272299300
2017-05-081709.001713.001702.001708.00159700272542400
2017-05-021695.001707.001684.001698.00163600277433800
2017-05-011697.001717.001691.001692.00215700367529500
2017-04-281750.001770.001690.001691.005874001009688700
2017-04-271930.001952.001916.001937.0088500171392200
2017-04-261910.001944.001899.001907.0066100126756800
2017-04-251889.001890.001866.001875.0055800104919200
2017-04-241873.001906.001857.001885.0074700140463600
2017-04-211849.001861.001828.001840.004350079896400
2017-04-201819.001863.001804.001858.0087000160295000
2017-04-191819.001825.001778.001801.00129500233793100
2017-04-181860.001870.001845.001849.0098000181600700
2017-04-171852.001900.001831.001847.0080600149185600
2017-04-141864.001890.001852.001852.003560066301300
2017-04-131898.001907.001881.001888.0055600105234500
2017-04-121955.001955.001924.001929.003140060693800
2017-04-112001.002001.001966.001981.003390067073000
2017-04-102013.002022.001987.001992.002040040883800
2017-04-071980.002007.001970.001983.004840096370900
2017-04-061992.002024.001966.001980.004530090105600
2017-04-052004.002028.002004.002016.002990060260400
2017-04-042008.002044.001982.002019.004290086572900
2017-04-032011.002043.001981.002035.004700095285900
2017-03-312088.002113.002033.002033.002230045955500
2017-03-302111.002116.002074.002079.002400050132200
2017-03-292071.002126.002071.002125.0048600102112900
2017-03-282085.002118.002071.002118.004440092781700
2017-03-272089.002089.002049.002052.003430070708700
2017-03-242066.002108.002065.002073.002560053389900
2017-03-232105.002105.002066.002077.002750057090600
2017-03-222107.002115.002085.002096.003530074040500
2017-03-212100.002135.002100.002135.002170046094500
2017-03-172112.002122.002103.002120.003470073338200
2017-03-162100.002126.002100.002126.001700036041100
2017-03-152119.002126.002101.002108.003020063669700
2017-03-142116.002137.002100.002125.002460052103400
2017-03-132141.002157.002121.002121.001960041793300
2017-03-102140.002157.002125.002136.0053000113324500
2017-03-092149.002151.002125.002140.001850039566900
2017-03-082134.002151.002122.002134.002840060552600
2017-03-072129.002144.002111.002141.002840060592300
2017-03-062137.002149.002118.002128.003440073310200
2017-03-032161.002161.002127.002137.003850082294100
2017-03-022198.002204.002177.002186.003940086250700
2017-03-012132.002167.002123.002153.0047800102495900
2017-02-282141.002169.002133.002133.004460095759900
2017-02-272172.002181.002130.002141.003600077384400
2017-02-242177.002228.002155.002174.0046400101271100
2017-02-232197.002198.002168.002192.003220070267200
2017-02-222194.002194.002172.002185.003110067841200
2017-02-212188.002206.002166.002193.003570078135400
2017-02-202213.002213.002174.002197.003890085356900
2017-02-172237.002237.002208.002214.002680059363200
2017-02-162232.002249.002213.002238.002330052120200
2017-02-152197.002245.002196.002239.0056800126522000
2017-02-142233.002233.002175.002181.0065100142406000
2017-02-132200.002241.002200.002220.0092500205457700
2017-02-102220.002236.002198.002215.0081400180390400
2017-02-092211.002225.002186.002205.0050300110767600
2017-02-082190.002247.002190.002242.0077000171637800
2017-02-072177.002236.002104.002210.00170600367264300
2017-02-062230.002245.002125.002191.00110100239233100
2017-02-032269.002269.002212.002226.00127600285018000
2017-02-022349.002370.002292.002299.0084300196278000
2017-02-012384.002384.002298.002339.00162500378564300
2017-01-312333.002431.002327.002377.00216500514881300
2017-01-302198.002353.002186.002342.00215100495006600
2017-01-272165.002190.002124.002172.0075200162946300
2017-01-262149.002154.002138.002148.0050000107415700
2017-01-252159.002166.002143.002147.0062600134849700
2017-01-242098.002113.002067.002111.004240088921300
2017-01-232077.002122.002061.002110.003550074622600
2017-01-202073.002116.002053.002101.004520094437400
2017-01-192075.002095.002042.002073.002750056792200
2017-01-182061.002066.002032.002060.002440050037700
2017-01-172102.002105.002069.002071.002560053302700
2017-01-162136.002141.002096.002116.002580054470200
2017-01-132107.002182.002107.002163.0062600134957100
2017-01-122117.002129.002083.002108.0056200118255700
2017-01-112144.002150.002108.002132.0062500133122200
2017-01-102141.002159.002093.002145.0062800134019900
2017-01-062145.002148.002113.002141.004330092319400
2017-01-052195.002195.002151.002170.004370095013000
2017-01-042176.002216.002162.002179.0075600165134100
2016-12-302120.002173.002120.002167.0089900193355300
2016-12-292090.002129.002060.002120.0059600125467000
2016-12-282071.002116.002056.002103.0057000119317700
2016-12-272065.002074.002049.002071.004160085864400
2016-12-262070.002070.002024.002030.002610053276300
2016-12-222023.002059.002009.002056.003230065840500
2016-12-212059.002068.002031.002036.002870058627700
2016-12-202049.002068.002020.002064.003110063815800
2016-12-192095.002095.002025.002054.003800077883900
2016-12-162040.002095.002030.002094.0062000128272500
2016-12-152007.002038.002007.002027.003810077093200
2016-12-142038.002038.001998.002021.003210064712700
2016-12-131994.002034.001985.002030.003990080273600
2016-12-122022.002027.001967.001981.004160082534100
2016-12-092005.002005.001960.001982.0055700110285300
2016-12-081998.002015.001979.002013.004950098995600
2016-12-071961.001996.001956.001986.004610091033500
2016-12-061982.001982.001948.001974.0060100118184000
2016-12-051970.001976.001944.001962.0059300115963600
2016-12-022013.002013.001970.002006.0070400140324500
2016-12-012014.002043.002002.002024.0052100105488200
2016-11-301975.002007.001968.001993.0072500143969600
2016-11-291999.001999.001980.001994.003110061846500
2016-11-282013.002013.001955.001994.0063000124718100
2016-11-252015.002021.001990.002015.003090062006500
2016-11-242030.002040.001996.002007.002440048931700
2016-11-222025.002025.001978.002016.003970079777200
2016-11-212039.002042.002012.002025.0056000113293400
2016-11-182110.002110.002024.002038.0065000133197100
2016-11-172097.002110.002075.002103.002940061662400
2016-11-162080.002114.002048.002111.0063700133378700
2016-11-152076.002086.002049.002073.003760077790800
2016-11-142023.002076.002001.002073.0052200107202300
2016-11-112010.002024.001974.002001.0056400112796100
2016-11-102018.002030.001993.002011.004960099561300
2016-11-092020.002020.001869.001915.0071500138038200
2016-11-082007.002017.001966.001992.003560070764600
2016-11-072001.002033.001972.001991.0053100105880900
2016-11-041966.001966.001915.001946.0062700121337400
2016-11-021998.001998.001934.001966.0061800121198200
2016-11-011947.002020.001923.002008.00116500231024400
2016-10-311955.001956.001878.001918.00236300450763400
2016-10-282043.002050.001937.001948.00277800549121600
2016-10-272137.002138.002013.002032.00119300244257700
2016-10-262101.002150.002092.002148.00110900236205500
2016-10-252089.002147.002088.002094.00117900248539000
2016-10-242011.002067.002007.002054.0056800115846100
2016-10-212062.002069.001982.001990.0065700132248100
2016-10-202089.002100.002050.002068.003450071349000
2016-10-192050.002079.002050.002066.002680055311700
2016-10-182050.002073.002041.002063.003070063196800

   ※ 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