[6624 大証2部] 田淵電 日足 時系列データ

[6624 大証2部] 田淵電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12555.00555.00526.00526.00497000266348000
2013-07-11550.00559.00542.00545.00398000218386000
2013-07-10561.00565.00538.00552.00564000310452000
2013-07-09549.00564.00529.00562.00874000480678000
2013-07-08575.00605.00521.00531.0023000001304138000
2013-07-05575.00580.00563.00567.00507000288979000
2013-07-04562.00586.00555.00578.001125000642092000
2013-07-03578.00589.00558.00561.001436000819684000
2013-07-02590.00596.00555.00582.0019090001105073000
2013-07-01529.00594.00520.00585.0027670001556533000
2013-06-28517.00536.00498.00519.001722000883263000
2013-06-27545.00554.00491.00536.0027790001453198000
2013-06-26523.00570.00517.00536.0065740003575795000
2013-06-25530.00545.00505.00513.0065750003452572000
2013-06-24484.00500.00454.00465.0027390001325377000
2013-06-21420.00473.00413.00469.0033540001508005000
2013-06-20428.00455.00409.00441.002075000913666000
2013-06-19433.00435.00408.00428.001228000522335000
2013-06-18433.00446.00418.00418.001482000642166000
2013-06-17401.00430.00400.00430.001181000497175000
2013-06-14412.00430.00395.00400.001480000604323000
2013-06-13427.00427.00385.00389.0030280001232910000
2013-06-12372.00437.00372.00436.0028950001206108000
2013-06-11406.00408.00378.00386.001398000549690000
2013-06-10385.00408.00380.00401.002081000819896000
2013-06-07340.00364.00328.00364.001624000558091000
2013-06-06338.00359.00338.00350.001840000639092000
2013-06-05335.00363.00332.00350.001759000613586000
2013-06-04317.00331.00314.00330.00787000254869000
2013-06-03321.00324.00309.00312.00650000205408000
2013-05-31330.00346.00325.00332.00533000178205000
2013-05-30329.00334.00320.00325.00586000192321000
2013-05-29346.00346.00333.00340.00698000236904000
2013-05-28312.00339.00310.00336.00771000253304000
2013-05-27306.00333.00306.00312.00618000197178000
2013-05-24332.00345.00291.00330.001872000604875000
2013-05-23364.00365.00288.00298.002411000792085000
2013-05-22378.00387.00360.00360.002198000819317000
2013-05-21374.00417.00365.00417.0056250002179486000
2013-05-20311.00345.00311.00338.002649000873241000
2013-05-17294.00310.00294.00303.001755000530687000
2013-05-16300.00317.00270.00290.0052140001538266000
2013-05-15269.00273.00246.00256.00852000222838000
2013-05-14270.00273.00262.00263.00536000144042000
2013-05-13269.00279.00269.00270.00603000164790000
2013-05-10259.00274.00259.00273.001281000342408000
2013-05-09254.00260.00254.00257.0037100095693000
2013-05-08252.00260.00249.00255.00682000173946000
2013-05-07252.00253.00249.00251.00473000118635000
2013-05-02244.00246.00241.00246.0023400057001000
2013-05-01247.00251.00242.00244.00474000117018000
2013-04-30241.00247.00235.00246.0035600086207000
2013-04-26247.00248.00238.00243.0039200095055000
2013-04-25249.00249.00242.00246.00524000128639000
2013-04-24245.00251.00243.00251.00579000143467000
2013-04-23246.00248.00243.00243.0031700077595000
2013-04-22243.00246.00240.00246.00976000237956000
2013-04-19228.00239.00226.00232.00595000138987000
2013-04-18230.00236.00229.00229.00724000168361000
2013-04-17224.00239.00224.00235.001154000269528000
2013-04-16219.00225.00215.00225.0021200046603000
2013-04-15221.00231.00219.00224.00794000179383000
2013-04-12216.00223.00214.00222.00461000100341000
2013-04-11220.00221.00212.00217.00550000119631000
2013-04-10208.00225.00208.00223.001690000365399000
2013-04-09204.00206.00201.00202.0021500043819000
2013-04-08202.00206.00202.00206.0021800044575000
2013-04-05208.00208.00196.00200.0028600057992000
2013-04-04203.00207.00199.00206.0032400065831000
2013-04-03215.00215.00203.00206.00725000151370000
2013-04-02190.00200.00184.00196.0035400068426000
2013-04-01194.00194.00183.00190.0030800058096000
2013-03-29200.00201.00192.00193.0012500024353000
2013-03-28199.00199.00195.00198.0014600028720000
2013-03-27203.00204.00197.00200.0023600047143000
2013-03-26202.00204.00200.00204.0010700021583000
2013-03-25199.00203.00199.00202.0010700021491000
2013-03-22206.00206.00199.00199.0014300029023000
2013-03-21200.00209.00200.00206.0038000077461000
2013-03-19207.00207.00201.00201.0019600039814000
2013-03-18198.00209.00196.00206.0027900056117000
2013-03-15206.00207.00191.00200.0043800087842000
2013-03-14197.00209.00196.00207.00880000180276000
2013-03-13188.00197.00187.00192.0026900051755000
2013-03-12200.00201.00191.00191.00526000102737000
2013-03-11198.00223.00193.00201.003060000639048000
2013-03-08173.00177.00171.00173.0032300056096000
2013-03-07175.00176.00172.00173.00819000142944000
2013-03-06163.00170.00163.00166.0037800063085000
2013-03-05160.00161.00159.00161.00470007509000
2013-03-04162.00162.00158.00161.007600012162000
2013-03-01160.00160.00158.00160.00530008430000
2013-02-28157.00161.00156.00160.0011900018841000
2013-02-27159.00159.00157.00157.0010500016584000
2013-02-26156.00161.00155.00160.007200011427000
2013-02-25166.00166.00160.00163.0015000024377000
2013-02-22159.00162.00157.00162.006900010964000
2013-02-21162.00165.00160.00162.0015100024531000
2013-02-20156.00163.00156.00163.0023700037973000
2013-02-19155.00158.00154.00156.009000014044000
2013-02-18153.00155.00151.00155.0028100042969000
2013-02-15162.00162.00151.00156.0037600058434000
2013-02-14170.00171.00163.00166.0017600029396000
2013-02-13174.00175.00171.00173.0024700042755000
2013-02-12177.00178.00172.00174.00826000145248000
2013-02-08173.00175.00171.00174.0023400040377000
2013-02-07170.00175.00169.00174.0049500085309000
2013-02-06169.00173.00166.00166.0016800028552000
2013-02-05172.00172.00168.00168.0016200027606000
2013-02-04174.00174.00169.00171.0031500053865000
2013-02-01165.00174.00163.00173.0031500052914000
2013-01-31170.00170.00166.00167.0020200034013000
2013-01-30165.00170.00164.00168.0048600081253000
2013-01-29159.00166.00159.00162.0022200035941000
2013-01-28165.00165.00159.00160.0023300037854000
2013-01-25165.00166.00161.00163.0016800027557000
2013-01-24158.00164.00156.00162.0024900040119000
2013-01-23163.00164.00156.00159.0035600056408000
2013-01-22164.00164.00158.00160.0048000076841000
2013-01-21155.00170.00154.00167.001114000182818000
2013-01-18156.00157.00154.00154.0022000034296000
2013-01-17157.00158.00152.00153.0035500054967000
2013-01-16156.00162.00151.00159.00716000112174000
2013-01-15156.00159.00154.00155.0031000048282000
2013-01-11156.00158.00153.00154.0029300045511000
2013-01-10157.00160.00154.00154.00732000115389000
2013-01-09146.00152.00145.00152.0025300037631000
2013-01-08147.00150.00146.00147.0011200016513000
2013-01-07147.00153.00145.00148.0053100079481000
2013-01-04143.00145.00141.00142.0019300027566000
2012-12-28140.00142.00139.00139.0023700033335000
2012-12-27141.00142.00139.00141.0018300025802000
2012-12-26140.00141.00137.00141.0027500038147000
2012-12-25144.00144.00138.00140.0030900043588000
2012-12-21147.00147.00140.00141.0031100044274000
2012-12-20151.00151.00147.00147.0018600027589000
2012-12-19151.00153.00150.00151.0021400032371000
2012-12-18149.00151.00147.00151.0010200015211000
2012-12-17152.00152.00146.00148.0020000029662000
2012-12-14153.00153.00148.00149.0017100025679000
2012-12-13147.00153.00146.00153.0027200040925000
2012-12-12144.00147.00142.00147.0013700019786000
2012-12-11146.00149.00139.00142.0026400037641000
2012-12-10151.00151.00146.00146.0021400031662000
2012-12-07155.00159.00151.00151.00924000142882000
2012-12-06147.00158.00147.00156.001008000153550000
2012-12-05137.00143.00136.00142.001072000149246000
2012-12-04130.00133.00130.00132.0020700027184000
2012-12-03130.00131.00130.00131.008200010699000
2012-11-30130.00134.00129.00130.0026300034440000
2012-11-29128.00131.00127.00129.0011100014302000
2012-11-28128.00129.00127.00129.00610007794000
2012-11-27127.00130.00126.00128.0016400020919000
2012-11-26132.00132.00127.00127.0019200024878000
2012-11-22126.00128.00125.00128.0012000015196000
2012-11-21127.00130.00124.00125.0010000012694000
2012-11-20130.00131.00124.00126.0021500027485000
2012-11-19124.00128.00122.00128.0013700017130000
2012-11-16126.00126.00120.00123.0036300044587000
2012-11-15117.00127.00116.00125.0076300093449000
2012-11-14114.00119.00114.00116.0039400045888000
2012-11-13114.00114.00111.00113.0011400012794000
2012-11-12112.00114.00111.00114.00820009197000
2012-11-09112.00113.00111.00112.00560006254000
2012-11-08111.00114.00111.00114.00560006292000
2012-11-07109.00112.00109.00112.00820009096000
2012-11-06112.00112.00108.00110.0013600014994000
2012-11-05113.00114.00111.00111.009100010220000
2012-11-02114.00115.00112.00113.0017000019306000
2012-11-01115.00115.00112.00113.0010300011637000
2012-10-31116.00117.00114.00115.00650007507000
2012-10-30116.00117.00113.00116.009500010897000
2012-10-29115.00117.00115.00116.00600006971000
2012-10-26118.00118.00115.00115.0014100016411000
2012-10-25120.00120.00116.00117.0023600027661000
2012-10-24115.00121.00114.00118.0017200020344000
2012-10-23120.00125.00115.00117.0062800074891000
2012-10-22110.00113.00110.00112.0017900019847000
2012-10-19111.00115.00111.00112.0022400025252000
2012-10-18112.00113.00110.00111.0017800019838000
2012-10-17114.00114.00111.00114.0011000012349000
2012-10-16113.00116.00111.00114.0016200018330000
2012-10-15112.00117.00112.00112.0017200019511000
2012-10-12111.00112.00110.00112.009700010746000
2012-10-11110.00115.00110.00113.00790008884000
2012-10-10113.00113.00110.00112.0014300015910000
2012-10-09120.00120.00116.00117.0012500014788000
2012-10-05113.00127.00113.00123.0044400053396000
2012-10-04107.00111.00107.00111.0012800014027000
2012-10-03104.00110.00104.00108.0017000018139000
2012-10-02115.00115.00103.00105.0041500044627000
2012-10-01122.00122.00113.00114.0016600019430000
2012-09-28126.00127.00120.00122.0011300013836000
2012-09-27123.00126.00120.00126.0010300012637000
2012-09-26128.00128.00123.00125.0013600017006000
2012-09-25132.00132.00128.00129.00440005747000
2012-09-24133.00133.00129.00130.00450005862000
2012-09-21132.00135.00132.00133.00240003205000
2012-09-20135.00135.00132.00133.00460006137000
2012-09-19135.00136.00134.00136.00480006477000
2012-09-18138.00138.00133.00135.009100012355000
2012-09-14137.00138.00136.00137.00350004792000
2012-09-13139.00139.00133.00135.007500010181000
2012-09-12135.00139.00135.00138.00620008498000
2012-09-11137.00137.00135.00135.008100010976000
2012-09-10139.00139.00135.00139.0011200015452000
2012-09-07134.00136.00133.00135.009200012340000
2012-09-06131.00132.00128.00131.00650008425000
2012-09-05135.00136.00127.00130.0032500042415000
2012-09-04137.00139.00136.00139.00350004783000
2012-09-03144.00144.00136.00136.0021400029970000
2012-08-31143.00145.00142.00144.00670009613000
2012-08-30149.00149.00144.00145.00620009023000
2012-08-29145.00149.00145.00149.00650009542000
2012-08-28149.00149.00143.00148.008200011984000
2012-08-27151.00152.00144.00144.0012000017820000
2012-08-24150.00151.00149.00150.007900011851000
2012-08-23152.00157.00151.00153.0012900019702000
2012-08-22154.00157.00152.00153.0011200017269000
2012-08-21160.00161.00154.00154.0021700034152000
2012-08-20155.00164.00154.00159.0047100075250000
2012-08-17155.00155.00151.00152.008100012371000
2012-08-16150.00155.00150.00152.0010700016314000
2012-08-15156.00156.00150.00152.0011900018108000
2012-08-14157.00161.00154.00154.0027100042754000
2012-08-13151.00155.00148.00154.0013900021053000
2012-08-10144.00152.00142.00151.0031300046070000
2012-08-09145.00146.00142.00143.0018100026075000
2012-08-08146.00149.00143.00144.0033800049102000
2012-08-07142.00144.00140.00142.0034100048665000
2012-08-06147.00159.00145.00148.0050600076228000
2012-08-03153.00154.00146.00147.00689000102759000
2012-08-02165.00167.00161.00161.0025800042132000
2012-08-01169.00170.00166.00167.0024900041837000
2012-07-31176.00176.00169.00173.0025300043807000
2012-07-30174.00182.00174.00178.0017700031489000
2012-07-27181.00181.00177.00177.0013500024163000
2012-07-26176.00180.00173.00180.0015200026832000
2012-07-25180.00180.00175.00176.0016900030052000
2012-07-24177.00182.00177.00181.0024100043174000
2012-07-23182.00183.00177.00179.0016800030243000
2012-07-20181.00187.00180.00185.00576000105887000
2012-07-19178.00181.00178.00181.0010400018680000
2012-07-18182.00187.00175.00175.0035400064448000
2012-07-17171.00181.00170.00181.0040400071249000
2012-07-13166.00173.00165.00171.0037100062366000
2012-07-12176.00177.00167.00169.0036300062532000
2012-07-11178.00181.00178.00178.0029400052622000
2012-07-10176.00182.00175.00182.0036900066091000
2012-07-09174.00181.00173.00177.0045300080742000

   ※ 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