[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 
2017-06-271451.001484.001445.001482.0048007031500
2017-06-261437.001480.001420.001466.001910027460900
2017-06-231508.001510.001430.001464.002470036232100
2017-06-221492.001513.001480.001498.001400020974200
2017-06-211458.001518.001442.001492.002640039326900
2017-06-201463.001480.001455.001458.001510022157200
2017-06-191461.001489.001441.001456.001970028841300
2017-06-161410.001470.001407.001459.002440034887800
2017-06-151521.001530.001406.001413.006410092731800
2017-06-141505.001547.001497.001533.0071600108875400
2017-06-131412.001500.001411.001475.0081000118863900
2017-06-121396.001430.001355.001429.005720080124800
2017-06-091327.001415.001327.001396.0094100129268100
2017-06-081267.001310.001260.001288.005990076926300
2017-06-071201.001230.001201.001224.0054006564200
2017-06-061257.001257.001205.001210.001270015591300
2017-06-051256.001265.001246.001257.001060013311600
2017-06-021248.001265.001237.001250.00950011868400
2017-06-011260.001278.001223.001248.001800022699600
2017-05-311200.001250.001198.001250.001980024197600
2017-05-301193.001194.001176.001185.001090012909700
2017-05-291226.001226.001185.001194.001400016771100
2017-05-261275.001275.001175.001220.005490067053800
2017-05-251291.001302.001275.001275.001850023776300
2017-05-241319.001320.001271.001290.002300029822000
2017-05-231274.001305.001263.001300.001050013498000
2017-05-221324.001331.001260.001277.006330082514200
2017-05-191220.001315.001212.001315.00109200137723300
2017-05-181190.001215.001173.001208.007230086333800
2017-05-171164.001164.001148.001153.00950010977100
2017-05-161180.001189.001163.001177.002100024746400
2017-05-151155.001185.001127.001184.004980057628400
2017-05-121145.001156.001100.001136.00140300159020300
2017-05-111137.001137.001137.001137.001630018533100
2017-05-10970.001000.00970.00987.001420014065700
2017-05-09972.00979.00970.00970.001880018282200
2017-05-08975.00980.00966.00979.0072007019600
2017-05-02978.00980.00951.00970.0054005235100
2017-05-01965.00974.00965.00974.0026002518400
2017-04-28956.00965.00956.00965.0042004041700
2017-04-27957.00959.00951.00959.0024002293900
2017-04-26945.00957.00942.00953.0032003044000
2017-04-25931.00941.00930.00939.0029002712000
2017-04-24924.00930.00924.00929.0014001298200
2017-04-21910.00917.00910.00917.00400365300
2017-04-20906.00915.00906.00915.00600548100
2017-04-19910.00910.00910.00910.0018001638000
2017-04-18914.00914.00910.00910.00600546800
2017-04-17907.00912.00907.00912.00300273100
2017-04-14896.00911.00896.00901.0018001626800
2017-04-13888.00888.00873.00888.0023002024600
2017-04-12912.00912.00892.00897.0055004954000
2017-04-11919.00919.00891.00919.0033003014400
2017-04-10904.00919.00904.00916.0012001096900
2017-04-07903.00916.00900.00904.0068006134200
2017-04-06929.00930.00910.00925.001360012497300
2017-04-05964.00964.00920.00944.001640015358800
2017-04-04987.00987.00951.00965.001310012647300
2017-04-03981.00987.00971.00985.0036003526000
2017-03-31985.001000.00976.00988.0060005936500
2017-03-30966.00990.00966.00985.0045004416300
2017-03-29974.00983.00964.00976.0086008365700
2017-03-28989.001000.00989.00993.001520015085900
2017-03-27977.00998.00977.00984.0092009031100
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

   ※ 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