[6640 東証1部] 第一精工 日足 時系列データ

[6640 東証1部] 第一精工 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-292000.002005.001962.001963.0064000126819000
2017-05-262035.002038.001954.001991.00195000387573100
2017-05-252010.002086.002005.002068.00187700387143700
2017-05-242024.002039.001991.002011.00124600250967500
2017-05-231998.002039.001962.002017.00302100608796100
2017-05-221917.002018.001917.002007.00335300664563200
2017-05-191825.001905.001801.001895.00249700467738400
2017-05-181727.001791.001727.001785.0077000136428900
2017-05-171826.001826.001790.001794.005400097283600
2017-05-161845.001857.001827.001840.0072800133853900
2017-05-151842.001843.001808.001825.0069600126922300
2017-05-121858.001863.001828.001840.0062600115487300
2017-05-111897.001898.001850.001860.00115000214877600
2017-05-101763.001888.001757.001870.00431100794936000
2017-05-091770.001771.001704.001723.0088700153056300
2017-05-081740.001770.001725.001744.0077500134982200
2017-05-021694.001711.001690.001698.005150087574600
2017-05-011638.001685.001638.001677.003830064040000
2017-04-281669.001676.001634.001638.0086100141956200
2017-04-271682.001685.001657.001665.004360072683800
2017-04-261681.001697.001668.001678.0067900114056300
2017-04-251588.001665.001584.001646.0071200116587700
2017-04-241623.001624.001588.001593.006080097270300
2017-04-211601.001610.001577.001595.003860061479000
2017-04-201560.001591.001560.001564.004480070426300
2017-04-191558.001565.001538.001553.003970061692200
2017-04-181563.001590.001550.001562.004610072141500
2017-04-171540.001558.001523.001539.005060077936800
2017-04-141563.001607.001556.001565.005770090972700
2017-04-131561.001600.001551.001573.0076700120398300
2017-04-121631.001631.001597.001601.0062200100147900
2017-04-111646.001660.001635.001649.003320054742300
2017-04-101657.001671.001646.001653.003580059377200
2017-04-071670.001683.001634.001649.0086200142706700
2017-04-061705.001718.001652.001655.0089700150181300
2017-04-051728.001776.001716.001721.0068500118716700
2017-04-041748.001761.001694.001716.00101800175539000
2017-04-031755.001778.001740.001756.0062300109435600
2017-03-311800.001807.001757.001757.0058300103751800
2017-03-301767.001792.001765.001785.003550063240600
2017-03-291802.001802.001765.001771.003650064774000
2017-03-281786.001809.001781.001793.004950088796600
2017-03-271775.001786.001760.001760.005000088456700
2017-03-241795.001810.001780.001807.0063500114163000
2017-03-231736.001789.001735.001785.0071500126258100
2017-03-221798.001810.001763.001764.00102700183188600
2017-03-211841.001844.001807.001835.0058500107123700
2017-03-171843.001880.001829.001829.00129600238989900
2017-03-161816.001866.001804.001860.0066200122582500
2017-03-151820.001840.001815.001827.005040092170500
2017-03-141845.001854.001822.001832.0055300101458400
2017-03-131860.001863.001826.001835.0054400100097900
2017-03-101872.001875.001833.001866.0078300145470000
2017-03-091829.001856.001822.001846.0076200140468200
2017-03-081835.001837.001795.001815.00133900243064600
2017-03-071886.001886.001836.001841.00112200207877000
2017-03-061883.001914.001873.001885.00101700192086200
2017-03-031881.001903.001870.001887.00115200217516100
2017-03-021850.001896.001848.001881.00194800365844700
2017-03-011800.001850.001786.001850.00172700315040800
2017-02-281780.001800.001769.001792.00132100236911000
2017-02-271787.001787.001749.001772.0063300111954400
2017-02-241764.001800.001753.001789.00110900198293300
2017-02-231778.001783.001736.001768.0081500143678200
2017-02-221793.001804.001778.001784.0070900126994100
2017-02-211800.001800.001750.001782.00211100375842500
2017-02-201730.001803.001730.001796.00310200552850700
2017-02-171695.001750.001686.001734.00265900459284000
2017-02-161626.001711.001621.001678.00148100247596900
2017-02-151570.001650.001569.001641.00150100241132700
2017-02-141583.001589.001556.001570.00108400170284800
2017-02-131564.001605.001561.001583.00257100405698500
2017-02-101625.001625.001532.001540.00552400862424800
2017-02-091329.001343.001319.001325.001980026355400
2017-02-081325.001339.001318.001333.001780023695500
2017-02-071321.001336.001318.001319.002550033800300
2017-02-061335.001335.001318.001330.001790023788400
2017-02-031315.001336.001307.001312.001420018687800
2017-02-021360.001360.001305.001311.002470032779300
2017-02-011340.001362.001331.001357.003090041764300
2017-01-311354.001369.001342.001345.003980053820400
2017-01-301389.001393.001369.001370.002830038914500
2017-01-271395.001396.001381.001389.003420047559300
2017-01-261364.001388.001363.001380.004350059865200
2017-01-251318.001349.001318.001339.002730036527800
2017-01-241309.001314.001296.001302.001900024761000
2017-01-231316.001320.001303.001305.002350030799700
2017-01-201326.001345.001323.001334.001240016533500
2017-01-191337.001342.001309.001323.002450032506500
2017-01-181291.001326.001282.001318.003780049292500
2017-01-171320.001338.001307.001312.005880077427900
2017-01-161346.001351.001321.001329.003200042642100
2017-01-131348.001357.001341.001352.005230070456600
2017-01-121380.001384.001343.001354.004850065856400
2017-01-111379.001393.001370.001383.004330059873200
2017-01-101372.001395.001353.001366.007100097171500
2017-01-061380.001391.001371.001388.004440061394800
2017-01-051415.001415.001371.001394.006060084225400
2017-01-041333.001414.001325.001411.00120600166754000
2016-12-301320.001328.001309.001315.00120100157957300
2016-12-291363.001365.001329.001335.0079800107296200
2016-12-281355.001373.001351.001371.003640049612600
2016-12-271350.001375.001345.001359.005990081457100
2016-12-261370.001377.001345.001352.005940080914900
2016-12-221382.001389.001369.001374.005520075971100
2016-12-211405.001419.001393.001399.006130086058500
2016-12-201412.001412.001388.001403.005880082256500
2016-12-191416.001434.001415.001423.004040057491700
2016-12-161410.001439.001407.001435.00108500154857700
2016-12-151428.001439.001389.001401.0098000137697000
2016-12-141426.001439.001401.001428.006010085337000
2016-12-131434.001442.001392.001421.00101400142724600
2016-12-121465.001486.001444.001461.0070600103310900
2016-12-091419.001470.001419.001464.0097000140284900
2016-12-081388.001432.001383.001416.00106200149184500
2016-12-071320.001376.001315.001376.00124600168545200
2016-12-061345.001347.001309.001317.005320070424900
2016-12-051329.001329.001304.001325.005070066922300
2016-12-021366.001366.001301.001314.00110800146269300
2016-12-011379.001395.001364.001370.007060097277800
2016-11-301359.001373.001354.001371.005260071786800
2016-11-291369.001374.001351.001373.004490061390200
2016-11-281360.001374.001340.001373.003780051353900
2016-11-251364.001379.001341.001363.005490074586300
2016-11-241359.001384.001349.001355.006190084351300
2016-11-221330.001400.001330.001384.00142200196329400
2016-11-211275.001325.001270.001322.0087100113285900
2016-11-181263.001274.001255.001265.006120077502700
2016-11-171254.001261.001202.001250.0087900107787800
2016-11-161247.001262.001230.001255.005040063015400
2016-11-151249.001260.001216.001227.004990061410500
2016-11-141233.001248.001219.001240.006260077395100
2016-11-111190.001233.001188.001231.00127300154694900
2016-11-101117.001188.001115.001175.008490099047700
2016-11-091150.001150.001037.001056.006550071281900
2016-11-081155.001160.001134.001140.003390038764300
2016-11-071141.001157.001138.001149.004180047888700
2016-11-041132.001140.001089.001118.004020044777300
2016-11-021167.001170.001140.001150.003880044792100
2016-11-011150.001177.001140.001169.003340038854100
2016-10-311155.001166.001133.001161.004980057397700
2016-10-281186.001193.001172.001185.005590066302700
2016-10-271166.001188.001164.001179.002970034925800
2016-10-261170.001170.001102.001163.008010091234300
2016-10-251167.001190.001167.001173.003920046176500
2016-10-241162.001195.001155.001159.005100059826300
2016-10-211148.001185.001148.001171.003970046485200
2016-10-201131.001168.001131.001146.005660065317100
2016-10-191140.001160.001118.001136.005260060155000
2016-10-181142.001166.001138.001150.004450051233900
2016-10-171096.001149.001096.001141.003840043500700
2016-10-141088.001097.001087.001094.001120012221500
2016-10-131090.001110.001081.001090.003220035141100
2016-10-121138.001138.001092.001093.005860065135300
2016-10-111141.001164.001134.001142.005430062323500
2016-10-071119.001161.001119.001161.008510097109200
2016-10-061089.001129.001086.001128.008610095539600
2016-10-051047.001077.001047.001072.004640049258600
2016-10-041034.001040.001033.001038.001310013585300
2016-10-031038.001038.001020.001025.0073007514800
2016-09-301029.001029.001012.001023.002900029623300
2016-09-291012.001040.001012.001035.002620026996400
2016-09-281011.001011.00998.001009.002190022061700
2016-09-27983.001000.00975.001000.002740027076900
2016-09-26989.00993.00985.00987.001310012953000
2016-09-23999.00999.00983.00995.001990019724200
2016-09-21979.00999.00968.00999.002300022628000
2016-09-20990.00993.00968.00971.002580025255900
2016-09-16972.00990.00972.00990.003420033653800
2016-09-15975.00988.00971.00972.003010029403500
2016-09-141008.001008.00983.00986.003640036055200
2016-09-131014.001019.001007.001009.001170011832900
2016-09-121019.001020.001000.001014.001900019204400
2016-09-091016.001033.001016.001032.002230022827600
2016-09-081011.001023.001009.001017.001650016731700
2016-09-071020.001024.001005.001013.002260022861200
2016-09-061032.001035.001020.001028.001700017493100
2016-09-051032.001040.001025.001032.003310034190400
2016-09-021010.001011.001001.001011.001390013973500
2016-09-011022.001026.001014.001020.001400014283700
2016-08-311006.001033.001006.001031.003480035623700
2016-08-30997.001011.00997.001006.001800018071600
2016-08-29974.001007.00968.001007.004300042834700
2016-08-26965.00969.00958.00959.002850027403100
2016-08-25961.00973.00958.00959.003310031919900
2016-08-24975.00982.00961.00961.003620035091800
2016-08-23989.00995.00969.00972.007030069105500
2016-08-22994.001013.00986.001011.007600075800900
2016-08-19979.001005.00976.001005.004190041813400
2016-08-18975.00994.00973.00984.003440033853100
2016-08-17970.00987.00970.00983.003460033941600
2016-08-16984.00994.00971.00975.003430033700700
2016-08-15978.001000.00978.00984.003330032778600
2016-08-12976.00993.00975.00978.006050059335000
2016-08-10977.001002.00972.00978.00141400138498100
2016-08-091033.001041.001021.001037.003920040395000
2016-08-081045.001062.001020.001025.009400097247100
2016-08-051047.001047.001026.001032.001320013695700
2016-08-041007.001038.001003.001035.004630047464900
2016-08-031014.001015.00996.00998.003480034939500
2016-08-021045.001055.001022.001028.005430056451400
2016-08-011068.001068.001047.001057.001540016267200
2016-07-291060.001074.001044.001068.004060043213500
2016-07-281082.001082.001053.001061.007150076226100
2016-07-271048.001083.001041.001082.006150065706400
2016-07-261054.001054.001023.001031.003180032956500
2016-07-251062.001080.001052.001054.003250034530200
2016-07-221037.001060.001030.001051.003390035559900
2016-07-211053.001065.001041.001052.004920051777600
2016-07-201061.001061.001029.001035.002610027115900
2016-07-191067.001073.001049.001061.003490037029700
2016-07-151043.001075.001040.001067.004340046017500
2016-07-141048.001058.001037.001048.003300034607400
2016-07-131057.001076.001051.001055.004920052225600
2016-07-121000.001042.00997.001027.007670078716000
2016-07-11943.00984.00943.00980.005710055251500
2016-07-08934.00944.00917.00923.004370040508500
2016-07-07934.00949.00932.00940.001980018607800
2016-07-06950.00950.00926.00941.004590042890000
2016-07-05983.00983.00954.00959.002920028026700
2016-07-04955.00979.00952.00971.002640025528200
2016-07-01976.00984.00958.00962.003620034985700
2016-06-30998.001003.00967.00969.004080040016400
2016-06-29970.00990.00955.00984.004430043166900
2016-06-28959.00967.00927.00955.005520052428900
2016-06-27970.00987.00966.00984.005900057590100
2016-06-241062.001078.00945.00968.009590095099600
2016-06-231030.001059.001028.001055.003450036054300
2016-06-221050.001053.001035.001043.002770028868200
2016-06-211047.001074.001046.001062.004400046664500
2016-06-201025.001072.001025.001066.008520090405200
2016-06-17984.001023.00984.001023.006260063011400
2016-06-16990.001001.00962.00965.005610054565000
2016-06-15985.00998.00970.00987.008930088174600
2016-06-141010.001016.00988.001000.005840058444900
2016-06-131055.001055.001016.001017.006300065019300
2016-06-101070.001081.001060.001070.003210034284000
2016-06-091075.001091.001074.001079.001850019939600
2016-06-081076.001090.001068.001088.002050022090600
2016-06-071077.001093.001073.001076.003690039925000
2016-06-061070.001079.001051.001077.006900073416100
2016-06-031078.001094.001077.001088.003870041888800
2016-06-021126.001126.001080.001082.005370058765400
2016-06-011100.001136.001096.001130.006840076814200
2016-05-311093.001116.001083.001112.007080078228900
2016-05-301089.001097.001076.001095.006830074260100
2016-05-271086.001093.001073.001080.005020054393600
2016-05-261097.001111.001086.001089.005620061659700
2016-05-251098.001103.001070.001080.006990075963600
2016-05-241082.001086.001070.001076.005100054990100

   ※ 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