[6624 東証1部] 田淵電機 日足 時系列データ

[6624 東証1部] 田淵電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28342.00350.00341.00347.0021620074682800
2017-03-27341.00345.00337.00338.0020190068557200
2017-03-24344.00348.00340.00343.0024680084633400
2017-03-23346.00349.00340.00343.00295300101582400
2017-03-22350.00353.00345.00349.00293200102035100
2017-03-21365.00368.00350.00356.00335400120495800
2017-03-17369.00370.00364.00370.0020800076415900
2017-03-16373.00373.00366.00369.0023230085746000
2017-03-15375.00377.00373.00373.0013120049161400
2017-03-14378.00379.00375.00376.0010280038736700
2017-03-13375.00379.00375.00379.0012230046106700
2017-03-10382.00382.00374.00374.0022150083419700
2017-03-09382.00384.00376.00379.0011500043632800
2017-03-08380.00385.00377.00382.0021290081255800
2017-03-07380.00385.00376.00376.0020780079039100
2017-03-06369.00384.00369.00384.00462100175109600
2017-03-03367.00371.00367.00367.0011650042905400
2017-03-02377.00377.00366.00369.00377800139709100
2017-03-01370.00377.00365.00376.00500600186631200
2017-02-28358.00373.00358.00369.00452700166795300
2017-02-27370.00370.00353.00354.00313500112240300
2017-02-24370.00371.00363.00366.0026710098068800
2017-02-23355.00377.00352.00374.00672800246785900
2017-02-22348.00352.00347.00352.00341900119673400
2017-02-21347.00348.00344.00347.0018890065431200
2017-02-20347.00348.00344.00346.0022960079362500
2017-02-17345.00348.00343.00347.0024280083813100
2017-02-16343.00349.00341.00348.00375200129648000
2017-02-15349.00349.00341.00343.00341800117633900
2017-02-14347.00350.00344.00345.00582700201636700
2017-02-13342.00352.00335.00348.001775200612803300
2017-02-10404.00405.00397.00398.00296400118961400
2017-02-09410.00410.00401.00404.0020460082758100
2017-02-08400.00410.00400.00410.00475300193197000
2017-02-07398.00402.00398.00400.0016800067139300
2017-02-06397.00400.00396.00399.0016120064175400
2017-02-03398.00399.00393.00395.0017410068830200
2017-02-02402.00403.00394.00395.0017760070725600
2017-02-01397.00402.00393.00402.0016650066242000
2017-01-31400.00404.00395.00402.0017770071190900
2017-01-30406.00406.00399.00404.0013960056159500
2017-01-27401.00404.00398.00403.0019340077629500
2017-01-26400.00402.00397.00401.0019530078030600
2017-01-25392.00398.00390.00397.00266000104742000
2017-01-24387.00390.00382.00387.0023450090335000
2017-01-23385.00388.00381.00386.0023110088913200
2017-01-20386.00386.00380.00385.0014660056108800
2017-01-19389.00390.00382.00386.0012580048485500
2017-01-18377.00384.00374.00383.0021280080448600
2017-01-17388.00390.00379.00381.0025200096857000
2017-01-16400.00402.00387.00388.00411200161787900
2017-01-13401.00402.00398.00401.0020800083218600
2017-01-12408.00408.00401.00403.0018760075775300
2017-01-11413.00417.00409.00410.0014240058621900
2017-01-10410.00418.00408.00413.00301500124422000
2017-01-06408.00412.00405.00409.0021730088824300
2017-01-05407.00412.00405.00411.00286000117075400
2017-01-04403.00410.00401.00406.00253300102649000
2016-12-30397.00402.00396.00398.00259000103210100
2016-12-29410.00411.00400.00401.00336000135503500
2016-12-28405.00414.00403.00412.00289800118945200
2016-12-27400.00405.00400.00403.00281500113305100
2016-12-26410.00410.00403.00404.00331000134463000
2016-12-22408.00412.00402.00409.00279000113893100
2016-12-21412.00417.00408.00412.00361700149443500
2016-12-20416.00417.00407.00410.00265700109195800
2016-12-19404.00418.00400.00416.00436700179612600
2016-12-16416.00422.00406.00407.00543000223744200
2016-12-15397.00418.00397.00414.00913000376363700
2016-12-14397.00400.00394.00395.0020180079948600
2016-12-13400.00400.00393.00397.00380800151178400
2016-12-12408.00413.00401.00404.00353800144032200
2016-12-09407.00413.00401.00404.00474500192532600
2016-12-08421.00432.00401.00411.001204100499460400
2016-12-07374.00421.00374.00414.001582900632389200
2016-12-06366.00372.00365.00371.00387600143220600
2016-12-05366.00366.00362.00363.0027310099271100
2016-12-02363.00369.00361.00368.0022450082209000
2016-12-01371.00375.00361.00363.00357500132032300
2016-11-30360.00367.00357.00366.0025700092921400
2016-11-29358.00362.00356.00358.0018660066940200
2016-11-28356.00361.00351.00361.0019950071145100
2016-11-25375.00376.00350.00359.00800100290879100
2016-11-24358.00370.00357.00368.00683400249757200
2016-11-22334.00352.00334.00350.00686200236493900
2016-11-21334.00336.00333.00334.0023940080113400
2016-11-18334.00337.00333.00334.0025680086062300
2016-11-17334.00335.00330.00334.0016310054254200
2016-11-16337.00337.00332.00335.0017290057838300
2016-11-15335.00337.00331.00335.0017460058285600
2016-11-14326.00336.00325.00336.00409400136120800
2016-11-11321.00328.00320.00324.00372200120257300
2016-11-10316.00321.00313.00316.00414500131417600
2016-11-09322.00323.00302.00308.00545700169367900
2016-11-08324.00325.00317.00319.0030280096738200
2016-11-07320.00325.00320.00324.0027240088025000
2016-11-04318.00318.00312.00317.00318000100497700
2016-11-02328.00328.00318.00321.00446400143676800
2016-11-01335.00335.00327.00330.00387700128071900
2016-10-31333.00337.00330.00336.0029770099386700
2016-10-28333.00336.00331.00331.00577300191810700
2016-10-27338.00338.00333.00333.0025780086333300
2016-10-26334.00338.00331.00338.00341200114157900
2016-10-25340.00350.00333.00335.001133600383133100
2016-10-24368.00369.00363.00368.0017170062851900
2016-10-21363.00372.00363.00368.0022320081924400
2016-10-20362.00367.00362.00363.0015120055036900
2016-10-19362.00365.00361.00362.0012130044057800
2016-10-18365.00366.00361.00363.0017470063424300
2016-10-17366.00372.00364.00368.0014070051871700
2016-10-14355.00369.00353.00366.0017580063540200
2016-10-13364.00370.00357.00357.0019800071654700
2016-10-12369.00371.00362.00362.0018210066655900
2016-10-11363.00374.00361.00373.00349700129217000
2016-10-07358.00365.00352.00360.0025010090017600
2016-10-06354.00360.00350.00359.00322100114368500
2016-10-05346.00351.00344.00350.0019680068669100
2016-10-04341.00344.00339.00342.0010000034193100
2016-10-03341.00343.00337.00338.008040027368300
2016-09-30341.00342.00335.00336.0018740063349100
2016-09-29342.00348.00342.00347.0013750047551300
2016-09-28341.00346.00340.00342.009050030955500
2016-09-27347.00353.00343.00347.00323800112567900
2016-09-26352.00353.00346.00347.0017730062117900
2016-09-23345.00350.00342.00349.0018150062930400
2016-09-21341.00347.00333.00344.0019150065030400
2016-09-20340.00348.00337.00338.0022940078568000
2016-09-16331.00342.00331.00342.0018510062500300
2016-09-15335.00337.00328.00331.0025500084428800
2016-09-14337.00340.00336.00337.0012520042328900
2016-09-13341.00344.00336.00339.0012990044047100
2016-09-12340.00343.00336.00338.0022130074958000
2016-09-09345.00354.00345.00347.0020150070457900
2016-09-08349.00352.00342.00344.0024330084192300
2016-09-07349.00355.00347.00353.0016270057118000
2016-09-06349.00360.00349.00357.0022730080778300
2016-09-05347.00350.00343.00348.0015520053868700
2016-09-02343.00345.00337.00342.0014580049770700
2016-09-01345.00350.00343.00345.0014900051661100
2016-08-31339.00349.00339.00348.0019150065997800
2016-08-30334.00341.00331.00339.0018810063324700
2016-08-29327.00334.00327.00333.0019320064056700
2016-08-26327.00327.00319.00321.0018340059193400
2016-08-25327.00330.00324.00327.0015390050326100
2016-08-24317.00333.00317.00328.00383300125669500
2016-08-23317.00320.00315.00317.0017530055531600
2016-08-22316.00321.00314.00320.0015300048623000
2016-08-19315.00321.00314.00318.0013120041567200
2016-08-18321.00324.00315.00316.0015370048910200
2016-08-17320.00324.00318.00323.0010270032970200
2016-08-16324.00328.00320.00320.0015110049003700
2016-08-15321.00325.00321.00322.009460030524700
2016-08-12319.00325.00316.00323.0017040054707300
2016-08-10317.00319.00315.00317.0013970044257300
2016-08-09315.00320.00314.00318.0027210086323200
2016-08-08316.00319.00313.00315.0026480083607800
2016-08-05315.00319.00308.00312.0024930078275800
2016-08-04308.00319.00304.00316.00349800109201300
2016-08-03310.00310.00303.00303.00396800121566100
2016-08-02325.00325.00310.00311.00736900233249000
2016-08-01325.00334.00324.00325.00682900223797300
2016-07-29364.00374.00357.00362.00333400121449300
2016-07-28372.00374.00364.00366.0025490093653100
2016-07-27372.00379.00369.00375.0015580058351600
2016-07-26375.00377.00363.00369.0026920099272800
2016-07-25379.00392.00377.00378.0020690079049500
2016-07-22375.00383.00374.00379.0012410046848500
2016-07-21378.00392.00377.00384.00280700107467400
2016-07-20376.00378.00371.00373.0025510095273700
2016-07-19391.00392.00376.00383.0021420082063700
2016-07-15380.00388.00375.00383.00345700131805600
2016-07-14364.00378.00363.00375.00405800151153800
2016-07-13372.00372.00361.00363.0021760079749200
2016-07-12356.00370.00356.00361.00300400108806600
2016-07-11332.00353.00331.00351.00378000129737600
2016-07-08324.00330.00320.00321.0013970045310800
2016-07-07329.00338.00322.00326.0023540077080100
2016-07-06340.00340.00324.00329.00397300131161600
2016-07-05357.00360.00346.00348.0015800055295900
2016-07-04353.00360.00348.00357.008940031792400
2016-07-01354.00360.00348.00355.0015720055776600
2016-06-30350.00353.00344.00351.0025600089382300
2016-06-29342.00347.00337.00346.0019030065315200
2016-06-28335.00342.00322.00336.00409400136788000
2016-06-27346.00346.00336.00341.00351400119903100
2016-06-24391.00392.00330.00336.00693200245289200
2016-06-23380.00385.00374.00383.0017250065472500
2016-06-22373.00386.00371.00378.00372800141163400
2016-06-21372.00377.00360.00375.0022090081828600
2016-06-20367.00378.00359.00373.00296100109166800
2016-06-17341.00359.00340.00359.00977900344591900
2016-06-16357.00358.00332.00333.00585200199473200
2016-06-15357.00366.00352.00360.00489700176025700
2016-06-14375.00380.00354.00356.00497100179881700
2016-06-13395.00397.00378.00379.00470300181279800
2016-06-10401.00405.00394.00402.00496100198941700
2016-06-09405.00409.00399.00401.00289100116434800
2016-06-08406.00410.00402.00407.0019270078065300
2016-06-07408.00415.00402.00404.00304400123767600
2016-06-06403.00409.00399.00406.00478900192733100
2016-06-03413.00418.00408.00411.0014550059877400
2016-06-02423.00426.00409.00410.00343200142416000
2016-06-01427.00435.00422.00428.00254500109072400
2016-05-31423.00442.00416.00435.00774900336074800
2016-05-30413.00426.00409.00423.00434300181343800
2016-05-27405.00407.00402.00405.0017770071871800
2016-05-26404.00409.00402.00403.0022480090901100
2016-05-25408.00409.00402.00405.0023830096783600
2016-05-24408.00408.00402.00404.0020140081406100
2016-05-23409.00412.00400.00410.0022040089671100
2016-05-20404.00410.00402.00408.0024250098486800
2016-05-19404.00419.00401.00407.00536700218868900
2016-05-18405.00410.00395.00398.00716400286921600
2016-05-17406.00410.00398.00406.00361700145708600
2016-05-16405.00408.00398.00402.00427000172057400
2016-05-13429.00430.00405.00406.00637700263287200
2016-05-12449.00453.00430.00431.001067600466574000
2016-05-11478.00485.00469.00484.00477800228898700
2016-05-10467.00477.00459.00470.00325400152601800
2016-05-09467.00475.00462.00464.00216200101102300
2016-05-06468.00473.00455.00460.00285600131365800
2016-05-02466.00472.00461.00463.00308000143079700
2016-04-28502.00515.00484.00489.00413300206390300
2016-04-27494.00505.00478.00498.00488700240719800
2016-04-26517.00517.00491.00494.00430000214012900
2016-04-25535.00535.00518.00520.00232300121866200
2016-04-22509.00528.00507.00528.00232300120606000
2016-04-21514.00523.00511.00519.00375200194437100
2016-04-20503.00510.00497.00501.00366900184672500
2016-04-19479.00496.00477.00495.00324700158609500
2016-04-18474.00493.00460.00463.00456700214744700
2016-04-15491.00507.00491.00498.00278400139204100
2016-04-14497.00508.00490.00498.00349700174661200
2016-04-13487.00494.00474.00489.00302600146807700
2016-04-12453.00481.00448.00474.00354100166143800
2016-04-11454.00461.00435.00457.00380400170246900
2016-04-08437.00462.00432.00454.00262700117215800
2016-04-07444.00456.00437.00449.00246600109810500
2016-04-06442.00457.00433.00444.00368000163063900
2016-04-05473.00479.00446.00450.00453000206394300
2016-04-04480.00496.00470.00479.00376000179941400
2016-04-01524.00524.00485.00487.00589300292967200
2016-03-31526.00536.00521.00527.00263200138833800
2016-03-30553.00553.00515.00518.00458800241731100
2016-03-29541.00555.00536.00555.00201600110023800
2016-03-28545.00558.00537.00549.00518000283467500
2016-03-25514.00532.00511.00531.00218900114024400
2016-03-24520.00520.00507.00508.00237900121912800
2016-03-23540.00540.00518.00523.0018090095231200
2016-03-22538.00550.00525.00538.00269800145181200

   ※ 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