[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 
2017-08-18308.00310.00305.00307.0017160052709300
2017-08-17309.00310.00307.00309.0010070031083000
2017-08-16307.00312.00306.00306.0021610066547600
2017-08-15309.00316.00305.00307.0027900086247300
2017-08-14312.00313.00305.00307.00368700113645500
2017-08-10312.00318.00312.00316.00545000171554200
2017-08-09311.00322.00300.00312.002654200823876300
2017-08-08372.00375.00357.00375.00857300317228000
2017-08-07353.00370.00345.00369.001201700434914600
2017-08-04340.00351.00335.00348.00360000123684000
2017-08-03341.00341.00335.00337.007830026415100
2017-08-02339.00342.00336.00341.0010460035472100
2017-08-01339.00340.00331.00340.00306500102845400
2017-07-31343.00343.00337.00339.0017390059079200
2017-07-28348.00352.00341.00342.00301100104345500
2017-07-27352.00358.00346.00347.00347200121680800
2017-07-26342.00348.00341.00347.0017890061718600
2017-07-25345.00345.00340.00340.0016940057901400
2017-07-24346.00347.00343.00343.0016440056587300
2017-07-21345.00350.00344.00349.0019670068232800
2017-07-20347.00350.00343.00346.0017690061290900
2017-07-19351.00352.00345.00346.0023010080168000
2017-07-18354.00354.00347.00353.0020640072330900
2017-07-14350.00357.00348.00351.0027770097880800
2017-07-13359.00361.00349.00350.00629800222711900
2017-07-12340.00348.00338.00348.0024930085656100
2017-07-11348.00348.00339.00342.0021900074922000
2017-07-10341.00350.00341.00346.0022930079309500
2017-07-07338.00341.00333.00341.0022730076684600
2017-07-06347.00347.00338.00340.0014500049551400
2017-07-05339.00344.00334.00344.00444000150801300
2017-07-04349.00354.00338.00339.00607900209983300
2017-07-03356.00358.00342.00344.00605500211171600
2017-06-30355.00355.00352.00354.00409000144763500
2017-06-29369.00369.00356.00359.00522600188224300
2017-06-28375.00377.00362.00364.00776800286466400
2017-06-27365.00386.00358.00379.002432300910346900
2017-06-26369.00370.00352.00352.001072100383615400
2017-06-23375.00382.00363.00366.002133600789590900
2017-06-22387.00414.00378.00379.0085133003367493000
2017-06-21362.00395.00342.00389.00143824005295319600
2017-06-20320.00379.00314.00379.0065122002363793900
2017-06-19293.00299.00287.00299.00417300122203400
2017-06-16296.00303.00290.00296.00961500284137900
2017-06-15301.00301.00295.00296.0017380051708100
2017-06-14300.00307.00300.00304.0027950085093900
2017-06-13295.00301.00294.00299.0018640055569100
2017-06-12295.00297.00293.00296.0012910038122400
2017-06-09296.00299.00295.00295.0014040041592100
2017-06-08293.00301.00293.00297.0024680073476000
2017-06-07296.00296.00290.00293.00642400187813500
2017-06-06302.00302.00291.00298.00712200210546600
2017-06-05320.00320.00297.00300.001079800332082000
2017-06-02321.00328.00321.00323.0016620053945500
2017-06-01318.00325.00318.00320.006050019443600
2017-05-31323.00323.00317.00317.0010000031880600
2017-05-30324.00326.00320.00325.004730015303500
2017-05-29330.00330.00323.00323.007600024787100
2017-05-26330.00334.00328.00329.009540031543500
2017-05-25336.00336.00326.00328.0015280050366700
2017-05-24328.00333.00325.00332.0014560047925800
2017-05-23321.00327.00318.00326.007600024641600
2017-05-22319.00323.00318.00320.006570021054900
2017-05-19314.00320.00313.00320.0016130050879900
2017-05-18318.00321.00311.00314.0026490083420800
2017-05-17324.00326.00321.00323.009430030501900
2017-05-16326.00326.00321.00324.0015720050893600
2017-05-15327.00329.00325.00326.008480027683200
2017-05-12337.00339.00327.00327.0015310050653000
2017-05-11330.00338.00327.00337.0028560095048800
2017-05-10332.00335.00329.00331.0015700052073300
2017-05-09335.00336.00332.00333.0012660042339700
2017-05-08338.00338.00334.00335.0011600039007600
2017-05-02334.00336.00331.00333.0017230057474800
2017-05-01329.00335.00328.00330.0017140056696000
2017-04-28329.00331.00325.00329.0011890039078600
2017-04-27330.00333.00325.00329.0012090039859700
2017-04-26330.00331.00326.00330.0017810058634400
2017-04-25316.00324.00314.00324.0017730056480600
2017-04-24315.00315.00311.00312.007870024655800
2017-04-21313.00313.00307.00310.0010720033266200
2017-04-20310.00314.00309.00309.007970024782500
2017-04-19310.00315.00309.00309.008480026409900
2017-04-18310.00316.00307.00308.0011830036806300
2017-04-17302.00311.00300.00309.0014010042825200
2017-04-14307.00309.00302.00304.0020850063662500
2017-04-13307.00314.00306.00314.0014830045930500
2017-04-12318.00319.00311.00311.0023110072753600
2017-04-11328.00328.00317.00321.0021830070009300
2017-04-10327.00330.00323.00328.0012280040154800
2017-04-07318.00329.00318.00324.0018720060667100
2017-04-06324.00325.00315.00318.0023320074217300
2017-04-05321.00328.00321.00325.0017050055197200
2017-04-04328.00331.00321.00324.0023610076841700
2017-04-03339.00339.00328.00329.0027050090024100
2017-03-31343.00345.00337.00337.0024610083907100
2017-03-30343.00345.00340.00340.0020950071529800
2017-03-29343.00354.00343.00345.0015150052460700
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

   ※ 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