[6639 東証2部] コンテック 日足 時系列データ

[6639 東証2部] コンテック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24996.00996.00974.00991.0044004361400
2017-03-23974.00990.00974.00990.0012001177100
2017-03-22994.001002.00979.00983.001180011700400
2017-03-21990.00999.00984.00994.0089008814400
2017-03-171000.001002.00993.001002.0050004992400
2017-03-16999.001000.00993.00998.0053005283400
2017-03-15990.001002.00980.00995.00100009913600
2017-03-14999.001000.00992.00996.0036003593600
2017-03-131011.001014.001000.001010.0048004828700
2017-03-101015.001015.00997.001010.001610016221700
2017-03-091002.001011.001001.001011.001150011549600
2017-03-081008.001008.001000.001002.0090009035800
2017-03-071000.001009.001000.001000.0054005419200
2017-03-061009.001009.00997.001001.001050010532500
2017-03-03957.001010.00957.001002.003730036600600
2017-03-02956.00960.00948.00959.0039003728400
2017-03-01956.00956.00945.00950.0047004462200
2017-02-28947.00958.00947.00953.0044004196600
2017-02-27961.00965.00943.00946.0071006765600
2017-02-24960.00960.00953.00959.0044004218700
2017-02-23959.00960.00951.00957.0031002966700
2017-02-22930.001030.00930.00959.002090020324800
2017-02-21925.00929.00921.00923.0033003050500
2017-02-20930.00931.00925.00925.0072006691700
2017-02-17903.00918.00880.00917.00100009048800
2017-02-16903.00903.00887.00903.0080007178600
2017-02-15900.00902.00882.00896.0060005364600
2017-02-14877.00899.00877.00893.0077006874100
2017-02-13897.00898.00875.00880.0068006011900
2017-02-10843.00872.00843.00872.0089007616400
2017-02-09848.00852.00840.00840.0043003642400
2017-02-08840.00840.00838.00838.0030002519600
2017-02-07835.00844.00829.00836.0013001086600
2017-02-06825.00840.00820.00838.0062005130300
2017-02-03816.00824.00815.00824.0042003435600
2017-02-02829.00829.00822.00822.0019001573700
2017-02-01815.00822.00806.00822.0048003897300
2017-01-31836.00836.00821.00822.001600013330900
2017-01-30850.00850.00826.00841.0080006703900
2017-01-27881.00881.00841.00850.0076006555300
2017-01-26875.00885.00868.00877.0083007281900
2017-01-25875.00887.00840.00880.002440021203000
2017-01-24829.00865.00829.00865.001340011323700
2017-01-23819.00837.00804.00825.001520012515800
2017-01-20797.00820.00797.00804.0088007068600
2017-01-19804.00810.00795.00799.0061004913700
2017-01-18783.00801.00782.00801.0046003651100
2017-01-17790.00797.00776.00797.0046003636400
2017-01-16779.00794.00770.00794.00100007829700
2017-01-13771.00780.00770.00775.0018001390400
2017-01-12775.00783.00773.00773.0033002558300
2017-01-11790.00790.00782.00782.0019001496200
2017-01-10787.00793.00784.00784.0064005042600
2017-01-06779.00786.00779.00786.0061004765600
2017-01-05765.00785.00765.00784.001490011545700
2017-01-04747.00760.00747.00758.0034002570500
2016-12-30740.00747.00735.00747.0034002528200
2016-12-29745.00745.00736.00737.0015001106800
2016-12-28733.00747.00733.00736.0023001695300
2016-12-27747.00750.00686.00727.001510011012300
2016-12-26758.00785.00750.00751.002530019199000
2016-12-22743.00747.00736.00746.00102007567500
2016-12-21745.00745.00729.00729.0049003603400
2016-12-20733.00740.00733.00740.0038002798800
2016-12-19738.00742.00719.00733.00129009431500
2016-12-16734.00739.00731.00738.0024001767200
2016-12-15744.00744.00732.00732.001100809000
2016-12-14745.00749.00730.00744.0042003122800
2016-12-13733.00737.00730.00732.0052003813200
2016-12-12725.00729.00725.00727.0018001306900
2016-12-09732.00732.00727.00729.001200876000
2016-12-08729.00730.00727.00727.00600437500
2016-12-07725.00727.00725.00727.0021001523200
2016-12-06726.00727.00720.00724.0025001809500
2016-12-05725.00725.00725.00725.001000725000
2016-12-02730.00730.00729.00729.0033002408700
2016-12-01735.00735.00728.00730.0023001682800
2016-11-30724.00730.00724.00728.0017001235900
2016-11-29723.00726.00723.00725.001100796900
2016-11-28724.00724.00718.00723.0014001011900
2016-11-25722.00722.00717.00717.0045003237500
2016-11-24720.00722.00718.00720.0018001295200
2016-11-22719.00719.00717.00717.0016001148300
2016-11-21725.00725.00713.00718.0017001227400
2016-11-18724.00724.00700.00710.0049003465400
2016-11-17716.00716.00712.00712.00600428100
2016-11-16710.00716.00710.00716.0022001564500
2016-11-15710.00710.00701.00710.00109007726800
2016-11-14716.00718.00710.00712.0018001286100
2016-11-11723.00723.00712.00716.0043003081200
2016-11-10742.00743.00713.00726.001490010877600
2016-11-09775.00775.00730.00730.0084006264900
2016-11-08771.00771.00768.00770.0041003157300
2016-11-07771.00777.00771.00771.0017001311300
2016-11-04762.00783.00755.00771.0078005952600
2016-11-02808.00808.00785.00788.0036002880000
2016-11-01805.00808.00790.00808.0078006262900
2016-10-31761.00805.00761.00805.002350018578700
2016-10-28745.00756.00742.00753.001340010046300
2016-10-27745.00745.00738.00739.00800593000
2016-10-26737.00745.00737.00745.0071005252100
2016-10-25737.00737.00732.00736.0035002575400
2016-10-24734.00734.00730.00734.0052003808100
2016-10-21731.00737.00730.00734.0029002123700
2016-10-20730.00731.00730.00730.0035002555100
2016-10-19738.00738.00734.00734.0042003099200
2016-10-18738.00738.00734.00738.001000736400
2016-10-17740.00740.00735.00737.0021001546600
2016-10-14734.00743.00734.00740.0035002589300
2016-10-13743.00744.00736.00740.0017001261100
2016-10-12745.00745.00732.00735.0047003472800
2016-10-11735.00743.00735.00743.0052003840300
2016-10-07735.00735.00727.00734.00400292600
2016-10-06728.00733.00722.00733.0050003637400
2016-10-05714.00731.00714.00719.0038002751600
2016-10-04725.00725.00711.00711.0051003673100
2016-10-03723.00723.00716.00722.0034002447600
2016-09-30729.00729.00717.00720.0037002670500
2016-09-29721.00730.00721.00727.0023001667200
2016-09-28726.00729.00716.00716.0036002606500
2016-09-27737.00737.00725.00725.0026001907800
2016-09-26731.00740.00724.00737.0065004743000
2016-09-23740.00740.00716.00731.0079005785300
2016-09-21740.00741.00736.00737.0055004067800
2016-09-20734.00741.00730.00740.001390010242100
2016-09-16728.00734.00715.00731.0076005509600
2016-09-15717.00724.00712.00724.0049003529800
2016-09-14704.00724.00704.00716.0096006854000
2016-09-13705.00705.00690.00704.0032002239800
2016-09-12689.00707.00689.00706.0033002305500
2016-09-09696.00707.00696.00707.0052003630200
2016-09-08713.00713.00703.00708.0032002264300
2016-09-07691.00715.00685.00714.0056003937900
2016-09-06709.00713.00700.00702.0091006442600
2016-09-05686.00710.00686.00707.001510010600500
2016-09-02700.00708.00679.00694.002200015315600
2016-09-01654.00697.00654.00697.003060020446400
2016-08-31635.00654.00635.00651.00135008670500
2016-08-30629.00634.00629.00633.001500945300
2016-08-29626.00634.00623.00629.0028001761000
2016-08-26623.00624.00616.00618.0031001926800
2016-08-25620.00620.00614.00620.0044002716200
2016-08-24616.00619.00616.00617.0024001481500
2016-08-23616.00616.00614.00614.00400246100
2016-08-22616.00618.00616.00618.001100678200
2016-08-19620.00620.00620.00620.00200124000
2016-08-18620.00620.00613.00613.00300184600
2016-08-17612.00617.00612.00613.0033002031600
2016-08-16613.00613.00611.00612.00700428700
2016-08-15616.00616.00609.00611.00600367300
2016-08-12613.00616.00610.00616.0028001720800
2016-08-10615.00615.00609.00615.00500306000
2016-08-09622.00622.00615.00618.001000618500
2016-08-08618.00626.00618.00622.0045002793200
2016-08-05615.00618.00615.00618.00300185000
2016-08-04607.00617.00607.00617.00200122400
2016-08-03603.00615.00603.00610.0024001459900
2016-08-02620.00623.00610.00613.0054003335800
2016-08-01609.00616.00603.00611.001300794000
2016-07-29615.00615.00598.00599.00140008484200
2016-07-28624.00624.00618.00623.0029001799900
2016-07-27620.00625.00620.00625.0036002242800
2016-07-26624.00624.00614.00617.0058003609900
2016-07-25619.00619.00612.00618.0049003030200
2016-07-22606.00606.00602.00604.001300785700
2016-07-21606.00612.00606.00608.001400851300
2016-07-20601.00609.00601.00603.001000604200
2016-07-19611.00612.00592.00599.0042002527200
2016-07-15609.00618.00605.00611.0025001525900
2016-07-14620.00620.00607.00609.00900551400
2016-07-13605.00620.00605.00620.0038002326200
2016-07-12617.00617.00601.00605.0027001644800
2016-07-11630.00630.00617.00617.0026001634400
2016-07-08622.00628.00615.00616.0054003361500
2016-07-07613.00616.00607.00614.0066004045400
2016-07-06589.00597.00589.00597.00900533500
2016-07-05607.00607.00591.00591.0023001384500
2016-07-04614.00615.00614.00615.0026001596800
2016-07-01590.00617.00584.00617.0035002097500
2016-06-30583.00596.00582.00582.0036002100100
2016-06-29582.00589.00582.00582.0020001165600
2016-06-28571.00589.00561.00582.001100632600
2016-06-27555.00561.00550.00561.0035001942900
2016-06-24587.00595.00534.00536.0075004233700
2016-06-23585.00587.00585.00587.001400819500
2016-06-22600.00600.00591.00591.00600357500
2016-06-21598.00602.00591.00600.00800478200
2016-06-20585.00592.00585.00592.001700995500
2016-06-17585.00585.00578.00585.001400814200
2016-06-16588.00590.00580.00585.0018001054400
2016-06-15579.00590.00570.00585.0071004112200
2016-06-14590.00591.00589.00589.0042002478000
2016-06-13602.00609.00599.00600.0027001626600
2016-06-10602.00605.00594.00599.0028001678600
2016-06-09608.00608.00585.00607.00111006657100
2016-06-08611.00618.00608.00608.0066004052200
2016-06-07617.00617.00610.00610.0032001956000
2016-06-06611.00612.00611.00612.0019001161200
2016-06-03611.00617.00611.00613.00800490800
2016-06-02622.00622.00611.00611.0046002839500
2016-06-01613.00620.00611.00620.0042002590900
2016-05-31615.00618.00615.00616.0018001110200
2016-05-30611.00618.00610.00618.0037002270400
2016-05-27611.00620.00610.00610.0031001899300
2016-05-26620.00621.00611.00611.0027001665800
2016-05-25613.00620.00613.00615.0078004813600
2016-05-24616.00616.00612.00613.0021001289100
2016-05-23618.00618.00615.00616.0019001173000
2016-05-20615.00629.00615.00618.0036002228000
2016-05-19616.00622.00613.00613.0021001291300
2016-05-18614.00630.00614.00616.0057003519800
2016-05-17620.00629.00613.00624.0050003099300
2016-05-16611.00628.00611.00628.0025001547600
2016-05-13609.00613.00605.00608.0017001034700
2016-05-12610.00611.00600.00603.00116007019100
2016-05-11621.00664.00606.00620.001660010524700
2016-05-10630.00630.00597.00611.00124007612300
2016-05-09667.00679.00620.00636.001880012290200
2016-05-06617.00617.00607.00607.0022001352400
2016-05-02606.00607.00599.00607.001200723300
2016-04-28610.00618.00606.00607.0043002627300
2016-04-27602.00605.00600.00600.001000602600
2016-04-26600.00604.00589.00595.0043002567400
2016-04-25602.00604.00595.00595.0026001559400
2016-04-22600.00606.00597.00601.0022001322300
2016-04-21598.00601.00596.00601.0019001139500
2016-04-20599.00601.00599.00600.00600359900
2016-04-19593.00601.00590.00599.0031001850700
2016-04-18592.00592.00582.00584.001000585500
2016-04-15602.00609.00597.00602.001400842900
2016-04-14612.00616.00600.00601.0048002928800
2016-04-13606.00630.00606.00606.0078004791800
2016-04-12604.00614.00604.00606.0020001219600
2016-04-11620.00625.00587.00587.0024001466200
2016-04-08605.00605.00605.00605.0010060500
2016-04-07604.00614.00594.00605.0040002426300
2016-04-06549.00625.00546.00610.0066003804300
2016-04-05570.00570.00552.00559.0063003537500
2016-04-04604.00604.00564.00572.00161009498500
2016-04-01613.00613.00595.00603.0054003252700
2016-03-31630.00630.00605.00613.00111006839300
2016-03-30660.00660.00633.00633.0038002454800
2016-03-29661.00662.00654.00660.0062004090500
2016-03-28668.00671.00660.00669.005760038465900
2016-03-25674.00674.00665.00669.0060004023600
2016-03-24667.00667.00656.00664.0034002253000
2016-03-23675.00676.00668.00668.0027001816600
2016-03-22672.00680.00664.00675.0046003095900
2016-03-18670.00675.00664.00672.0064004272200
2016-03-17664.00677.00664.00667.0044002947000

   ※ 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