[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 
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
2016-03-16665.00670.00658.00669.0053003525600
2016-03-15650.00664.00650.00657.0041002692400
2016-03-14645.00650.00644.00647.0054003496300
2016-03-11622.00645.00619.00645.0053003325800
2016-03-10616.00619.00606.00619.0037002277200
2016-03-09604.00606.00601.00606.0027001627300
2016-03-08598.00605.00598.00605.0017001018000
2016-03-07596.00606.00594.00600.0038002269200
2016-03-04596.00598.00592.00596.0030001790700
2016-03-03588.00600.00588.00595.0033001963100
2016-03-02595.00596.00582.00592.0058003444200
2016-03-01595.00606.00581.00591.0054003190500
2016-02-29580.00602.00580.00595.0034002004600
2016-02-26576.00588.00557.00577.0051002935500
2016-02-25565.00574.00565.00574.0031001758100
2016-02-24561.00569.00552.00564.0040002238400
2016-02-23576.00580.00568.00579.0019001094300
2016-02-22551.00575.00551.00575.0035001975600
2016-02-19546.00550.00543.00548.0025001366900
2016-02-18533.00541.00529.00541.0031001658200
2016-02-17532.00539.00523.00528.0048002546900
2016-02-16519.00530.00519.00525.001800942800
2016-02-15520.00520.00513.00514.0085004392400
2016-02-12487.00514.00487.00503.002320011416200
2016-02-10600.00608.00560.00565.00142008351400
2016-02-09625.00625.00601.00605.0076004668800
2016-02-08630.00639.00625.00639.0023001446000
2016-02-05671.00671.00626.00639.0063004064000
2016-02-04678.00681.00664.00681.0040002677600
2016-02-03676.00691.00669.00681.0025001694300
2016-02-02670.00682.00669.00682.0036002426900
2016-02-01660.00668.00660.00667.0034002249700
2016-01-29647.00660.00647.00651.001500982000
2016-01-28655.00659.00645.00646.00600389600
2016-01-27642.00655.00642.00655.0019001226700
2016-01-26646.00650.00631.00636.0038002431000
2016-01-25652.00655.00634.00645.0059003806700
2016-01-22627.00645.00627.00639.0018001144300
2016-01-21630.00638.00625.00625.0069004357900
2016-01-20676.00676.00646.00646.0047003087500
2016-01-19676.00677.00670.00676.0020001349900
2016-01-18670.00671.00650.00656.00132008742900
2016-01-15700.00700.00688.00691.0033002291500
2016-01-14699.00702.00687.00699.0028001950500
2016-01-13696.00709.00696.00709.0036002527300
2016-01-12698.00703.00684.00684.0051003542200
2016-01-08702.00702.00695.00695.0027001886100
2016-01-07702.00707.00685.00697.0097006761500
2016-01-06705.00710.00701.00701.0044003102400
2016-01-05714.00715.00704.00706.0060004265400
2016-01-04708.00712.00705.00706.0047003327100
2015-12-30704.00711.00703.00708.0040002825100
2015-12-29705.00705.00699.00704.0071004992000
2015-12-28678.00705.00672.00705.0072004920800
2015-12-25690.00690.00665.00668.002570017549300
2015-12-24702.00702.00684.00690.001920013365300
2015-12-22704.00704.00695.00700.00134009380200
2015-12-21700.00705.00695.00698.002310016139000
2015-12-18715.00717.00703.00703.0073005185300
2015-12-17716.00720.00711.00711.001510010817600
2015-12-16725.00733.00706.00709.002000014267800
2015-12-15740.00744.00711.00725.00105007606400
2015-12-14732.00734.00727.00727.0074005409700
2015-12-11728.00754.00716.00735.002690019706000
2015-12-10726.00735.00726.00735.0038002768600
2015-12-09745.00745.00727.00732.00102007485400
2015-12-08753.00753.00737.00747.001360010088100
2015-12-07760.00760.00750.00753.00124009372800
2015-12-04755.00761.00754.00757.0049003711100
2015-12-03759.00760.00755.00756.0043003256800

   ※ 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