[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 
2017-03-242066.002108.002065.002073.002560053389900
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
2016-10-172062.002071.002032.002048.002950060330300
2016-10-142044.002073.002022.002050.003940080481800
2016-10-132032.002063.002022.002044.003320067727000
2016-10-122072.002088.002028.002033.003770077053200
2016-10-112089.002145.002066.002076.00103300217522100
2016-10-072113.002129.002016.002035.0058700120763200
2016-10-062107.002149.002103.002113.0097100205894700
2016-10-052087.002122.002038.002057.0090400188174900
2016-10-042038.002079.002038.002072.003450071100200
2016-10-032108.002135.002035.002038.0094700196317200
2016-09-302088.002135.002071.002125.0069400146802500
2016-09-292081.002130.002067.002121.0080500169465700
2016-09-282060.002097.002037.002081.0055600115130600
2016-09-272034.002092.002025.002091.00101400209390200
2016-09-262024.002029.001994.002012.003160063532200
2016-09-231996.002034.001996.002030.0072100145585600
2016-09-211946.001987.001915.001983.0069600136079400
2016-09-201935.001984.001933.001980.0096100189075200
2016-09-161914.001955.001895.001895.0090800174752500
2016-09-151905.001933.001889.001904.004800091703600
2016-09-141867.001902.001867.001893.003220060850000
2016-09-131890.001906.001888.001890.002140040573600
2016-09-121875.001892.001852.001885.003040057183900
2016-09-091923.001940.001900.001905.004940094776600
2016-09-081919.001945.001910.001940.0063000121976700
2016-09-071821.001932.001821.001926.0099300189143700
2016-09-061819.001850.001810.001840.002150039425100
2016-09-051841.001846.001820.001829.001140020923400
2016-09-021859.001859.001816.001824.002740050074400
2016-09-011878.001878.001835.001860.001150021360500
2016-08-311889.001889.001873.001878.003150059299800
2016-08-301867.001880.001853.001872.002870053613700
2016-08-291890.001890.001838.001852.002230041390200
2016-08-261869.001869.001825.001849.002550047064600
2016-08-251863.001888.001863.001880.003360063185600
2016-08-241867.001899.001840.001863.005070094984800
2016-08-231808.001867.001808.001852.0078400144409300
2016-08-221792.001810.001768.001808.002790050077800
2016-08-191759.001802.001758.001792.005280094346800
2016-08-181734.001764.001734.001741.002060036015300
2016-08-171736.001760.001676.001754.00128200220499500
2016-08-161820.001820.001776.001776.002910051964800
2016-08-151812.001825.001804.001806.001090019736800
2016-08-121845.001845.001803.001812.001680030555900
2016-08-101832.001840.001806.001835.001700031043800
2016-08-091801.001840.001801.001838.003760068831300
2016-08-081812.001826.001771.001793.005060090780300
2016-08-051826.001830.001795.001809.002150038912500
2016-08-041811.001835.001787.001826.004270077629000
2016-08-031780.001827.001768.001818.004770086497200
2016-08-021835.001844.001790.001794.005150093583800
2016-08-011793.001854.001778.001847.00103400188484500
2016-07-291749.001819.001728.001805.00154300275454300
2016-07-281750.001855.001661.001709.00488200853468700
2016-07-271685.001685.001583.001602.0094200152237200
2016-07-261736.001736.001674.001686.004460075403900
2016-07-251764.001764.001719.001741.004460077686000
2016-07-221681.001724.001664.001724.003390057898100
2016-07-211706.001711.001666.001690.004220071013600
2016-07-201710.001710.001676.001695.002260038263300
2016-07-191700.001735.001660.001683.004370073791200
2016-07-151712.001720.001659.001684.003140052880100
2016-07-141627.001687.001627.001678.002960049491800
2016-07-131650.001691.001629.001634.004840080155000
2016-07-121625.001647.001614.001620.004160067695300
2016-07-111600.001622.001596.001605.003870062335400
2016-07-081575.001602.001542.001542.004200065856700
2016-07-071626.001626.001587.001595.004040064708100
2016-07-061667.001683.001619.001640.0060900100242900
2016-07-051687.001694.001666.001686.001580026575000
2016-07-041679.001690.001662.001681.003090051779700
2016-07-011678.001696.001649.001695.003680061917600
2016-06-301696.001713.001658.001658.005180087181000
2016-06-291700.001708.001681.001697.002890048945100
2016-06-281653.001695.001645.001678.003250054301600
2016-06-271679.001697.001612.001696.0062800104673200
2016-06-241742.001742.001579.001599.005870096430600
2016-06-231694.001732.001694.001711.001820031101100
2016-06-221734.001737.001698.001710.001650028281600
2016-06-211674.001750.001674.001743.004760082069100
2016-06-201694.001705.001686.001691.002020034224300
2016-06-171670.001704.001649.001665.0075300125827000
2016-06-161730.001741.001655.001659.004240071728300
2016-06-151713.001740.001697.001709.004370075076000
2016-06-141691.001720.001686.001712.005040085735300
2016-06-131725.001732.001691.001702.003560060793100
2016-06-101801.001801.001748.001762.004870086337200
2016-06-091759.001803.001759.001779.0056500100795500
2016-06-081758.001760.001721.001751.003730064795200
2016-06-071764.001779.001742.001759.003100054399400
2016-06-061767.001780.001720.001751.005110089322900
2016-06-031763.001806.001763.001790.002910051822700
2016-06-021759.001796.001748.001763.0059100104405500
2016-06-011791.001811.001772.001781.003880069457100
2016-05-311796.001796.001777.001794.004170074542000
2016-05-301800.001804.001774.001796.004080073014900
2016-05-271852.001852.001790.001819.0057000103885400
2016-05-261830.001853.001830.001845.0079400146443400
2016-05-251795.001829.001793.001829.0058700106826100
2016-05-241763.001830.001763.001795.0071200127841800
2016-05-231782.001791.001748.001761.005230092245300
2016-05-201788.001835.001788.001796.0070700127882900
2016-05-191795.001808.001778.001802.0057300102939400
2016-05-181769.001801.001763.001795.0075400135130400
2016-05-171744.001774.001744.001768.003270057609000
2016-05-161785.001800.001737.001748.0071100125947800
2016-05-131764.001794.001762.001784.0076400136133000
2016-05-121769.001769.001740.001762.003340058721200
2016-05-111749.001795.001740.001772.0081000143354500
2016-05-101690.001760.001689.001760.00107800186934200
2016-05-091662.001700.001662.001681.003370056665600
2016-05-061650.001669.001627.001663.0060900100287600
2016-05-021630.001657.001625.001652.0063300103862100
2016-04-281682.001725.001660.001709.00216000367188200
2016-04-271615.001623.001609.001615.003180051400600
2016-04-261648.001650.001607.001630.002970048411400
2016-04-251645.001648.001617.001641.0069500113693000
2016-04-221627.001654.001620.001644.0080400131989300
2016-04-211600.001650.001600.001632.00132700216304000
2016-04-201586.001592.001555.001574.004140065125600
2016-04-191542.001585.001535.001584.004060063531900
2016-04-181512.001536.001503.001515.002230033867200
2016-04-151538.001556.001531.001544.004450068706600
2016-04-141510.001538.001503.001538.002840043267200
2016-04-131502.001512.001487.001492.001510022604600
2016-04-121483.001520.001483.001492.002620039243700
2016-04-111477.001484.001450.001483.002210032445100
2016-04-081438.001473.001429.001459.003750054429100
2016-04-071470.001492.001462.001474.002060030377900
2016-04-061441.001477.001441.001475.002630038544900
2016-04-051474.001481.001441.001449.003860056215000
2016-04-041514.001539.001498.001505.003110047062300
2016-04-011574.001574.001501.001516.0093600142794300
2016-03-311588.001601.001559.001563.0073800116821400
2016-03-301545.001610.001534.001598.00127600203016300
2016-03-291486.001550.001477.001550.006550099902300
2016-03-281488.001521.001481.001515.00118700178320200
2016-03-251454.001459.001436.001454.002280033015700
2016-03-241438.001455.001432.001446.002370034170800
2016-03-231449.001456.001433.001444.001240017888000
2016-03-221455.001469.001425.001440.004620066632700
2016-03-181439.001450.001424.001445.003060043927400
2016-03-171436.001442.001411.001442.003130044793100

   ※ 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