[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 
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
2016-03-18534.00539.00518.00522.00317800167101800
2016-03-17545.00559.00520.00533.00389300209158200
2016-03-16535.00551.00535.00539.00264100142563700
2016-03-15546.00551.00535.00542.00717500389493200
2016-03-14527.00567.00526.00559.00655900363642100
2016-03-11505.00525.00503.00517.00315200162893700
2016-03-10500.00521.00500.00516.00215900110842700
2016-03-09504.00509.00485.00492.00392400193263100
2016-03-08520.00527.00496.00514.00375800192435200
2016-03-07515.00537.00513.00521.00408200213712100
2016-03-04476.00529.00473.00519.00698400354824000
2016-03-03470.00493.00470.00484.00339300163550400
2016-03-02457.00479.00454.00469.00455100213349300
2016-03-01436.00443.00422.00440.00342000147498700
2016-02-29448.00460.00439.00441.00389300174141000
2016-02-26453.00475.00437.00440.00474100213655000
2016-02-25431.00455.00430.00445.00650600288680500
2016-02-24429.00436.00423.00431.00283500121823900
2016-02-23444.00464.00438.00440.00418700188045500
2016-02-22433.00443.00425.00437.00280200121801400
2016-02-19450.00450.00422.00437.00541800236749500
2016-02-18411.00462.00411.00453.00796200349324400
2016-02-17427.00445.00399.00405.00799600333513100
2016-02-16419.00437.00411.00426.00870000370195500
2016-02-15439.00443.00416.00423.00492400210160200
2016-02-12403.00418.00397.00399.00653600265411000
2016-02-10469.00478.00437.00448.00459200207679400
2016-02-09488.00499.00457.00468.00523100248334100
2016-02-08497.00518.00471.00515.00575100286699800
2016-02-05503.00510.00489.00497.00639200318666000
2016-02-04535.00537.00495.00502.00864700441401500
2016-02-03560.00565.00545.00546.00494600273617700
2016-02-02572.00581.00562.00570.00811400461110700
2016-02-01575.00588.00574.00575.001179700680101200
2016-01-29663.00685.00654.00674.00360700241655300
2016-01-28679.00689.00666.00666.00152600103102600
2016-01-27687.00690.00668.00676.00260600176626500
2016-01-26697.00697.00664.00667.00199700135543300
2016-01-25724.00725.00699.00709.00146800104310100
2016-01-22684.00715.00673.00704.00368000256829300
2016-01-21660.00699.00650.00651.00220600148183300
2016-01-20695.00700.00667.00671.00225000153662200
2016-01-19679.00699.00670.00694.0013890095159800
2016-01-18670.00685.00670.00679.00174600118194600
2016-01-15735.00735.00689.00690.00246800173279400
2016-01-14710.00727.00696.00711.00240100170183000
2016-01-13713.00752.00713.00744.00325300238858800
2016-01-12700.00720.00681.00688.00232400162327300
2016-01-08700.00738.00700.00706.00254200181375700
2016-01-07741.00745.00706.00711.00229500166277600
2016-01-06767.00777.00747.00756.00215900163806600
2016-01-05745.00767.00726.00767.00320600240594600
2016-01-04745.00767.00734.00746.00154400115395500
2015-12-30760.00779.00755.00758.00141500108555300
2015-12-29729.00761.00729.00753.00149200111706200
2015-12-28706.00748.00706.00744.00214700157535500
2015-12-25711.00719.00687.00700.00357600251886400
2015-12-24759.00760.00717.00720.00420300307905900
2015-12-22752.00773.00752.00762.00255100195678800
2015-12-21765.00771.00750.00757.00231600176081900
2015-12-18790.00796.00773.00773.00252900197711500
2015-12-17785.00801.00782.00797.00288400228743300
2015-12-16770.00782.00762.00780.00212900165026300
2015-12-15785.00795.00761.00762.00171300132667300
2015-12-14771.00789.00765.00777.00220400170573300
2015-12-11785.00805.00784.00789.00265500210064300
2015-12-10807.00808.00772.00789.00449200355041700
2015-12-09823.00838.00819.00823.00156100128832700
2015-12-08850.00852.00823.00837.00175900147153800
2015-12-07845.00857.00845.00850.00127700108721700
2015-12-04845.00851.00829.00832.00175900147154700
2015-12-03852.00866.00850.00854.00135700116162500
2015-12-02872.00873.00854.00857.00193900166488600

   ※ 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