[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 
2017-11-172842.002912.002834.002863.00121600347699500
2017-11-162695.002776.002665.002759.0071700196421300
2017-11-152775.002775.002661.002691.0093900254979400
2017-11-142780.002843.002780.002812.0055600156680600
2017-11-132876.002886.002785.002790.00127400358608700
2017-11-102884.002920.002813.002911.00132300380666500
2017-11-092922.002999.002873.002934.00155000459269700
2017-11-082890.002912.002855.002902.0043400125459000
2017-11-072841.002912.002841.002890.0062700181289900
2017-11-062917.002924.002841.002847.0074700214157600
2017-11-022900.002925.002854.002893.0074200214650600
2017-11-012896.002918.002842.002918.00107000309742900
2017-10-312800.002874.002793.002869.00122400348077600
2017-10-302797.002820.002737.002783.0085500237595500
2017-10-272788.002825.002779.002817.00144600405582700
2017-10-262642.002770.002640.002765.00222200607574900
2017-10-252615.002658.002582.002642.00107400282456100
2017-10-242603.002626.002563.002617.0050300130914700
2017-10-232550.002618.002536.002603.0077700201083900
2017-10-202556.002565.002498.002518.00104600263617700
2017-10-192603.002618.002569.002601.0053400138562700
2017-10-182612.002620.002593.002604.0054900142868100
2017-10-172601.002629.002588.002618.0051800135131500
2017-10-162628.002630.002572.002579.0054900142475900
2017-10-132669.002669.002565.002619.0082500214567000
2017-10-122607.002665.002603.002648.0087400231111000
2017-10-112610.002634.002574.002593.0070800184082700
2017-10-102586.002608.002559.002594.0060000155532900
2017-10-062558.002598.002535.002554.0078100199733200
2017-10-052690.002690.002540.002548.00180800468010700
2017-10-042615.002737.002612.002690.00196300528606700
2017-10-032623.002645.002596.002603.0051600135102300
2017-10-022610.002628.002597.002616.0040200105033600
2017-09-292627.002640.002570.002601.00117500305974400
2017-09-282550.002637.002546.002628.00145600379913700
2017-09-272504.002539.002498.002522.002330058764700
2017-09-262505.002532.002478.002501.0042900106981800
2017-09-252489.002544.002489.002535.0046100116334800
2017-09-222580.002580.002482.002505.0066000166185700
2017-09-212591.002606.002565.002584.0068000175901700
2017-09-202599.002599.002534.002560.0051500132092000
2017-09-192592.002609.002552.002589.0091900237878200
2017-09-152512.002560.002510.002554.0056400143518500
2017-09-142523.002570.002509.002530.0065000165103500
2017-09-132570.002590.002522.002525.0071500182432800
2017-09-122540.002550.002500.002541.0088200222933500
2017-09-112450.002525.002448.002493.0081500203104600
2017-09-082439.002478.002416.002437.0097000237069900
2017-09-072382.002447.002381.002436.00108900263872200
2017-09-062330.002382.002235.002382.00142000328929800
2017-09-052480.002493.002371.002391.00111400270104400
2017-09-042554.002554.002442.002500.00118200294906100
2017-09-012513.002590.002508.002571.00236500604818700
2017-08-312520.002520.002470.002491.0095700238602000
2017-08-302500.002540.002444.002513.00208400519462700
2017-08-292441.002478.002418.002458.0057800141908800
2017-08-282450.002485.002430.002453.0083700205134900
2017-08-252451.002457.002420.002420.0045000109479100
2017-08-242390.002455.002386.002418.0071300172876400
2017-08-232445.002480.002393.002398.00114200277689800
2017-08-222360.002424.002360.002418.0094200226922300
2017-08-212415.002449.002324.002358.00109600259449600
2017-08-182359.002404.002350.002381.00118300281509500
2017-08-172303.002415.002275.002409.00173800411333000
2017-08-162342.002370.002272.002272.00142800331308300
2017-08-152206.002341.002206.002292.00137200316063100
2017-08-142205.002213.002150.002196.00240700524181000
2017-08-102316.002320.002213.002221.00245400555395000
2017-08-092415.002418.002344.002366.00147000348405600
2017-08-082459.002503.002420.002429.0095900236461600
2017-08-072442.002454.002421.002425.0051200124643000
2017-08-042391.002444.002386.002415.0077100186449900
2017-08-032427.002427.002400.002401.0042200101646000
2017-08-022339.002456.002339.002445.0074400180186400
2017-08-012444.002451.002330.002349.00136500323826500
2017-07-312441.002484.002439.002462.0064500158715700
2017-07-282535.002535.002439.002449.00182700450195500
2017-07-272527.002548.002479.002529.00103800260948200
2017-07-262515.002545.002511.002525.0090900229542400
2017-07-252564.002564.002503.002505.00133900337574800
2017-07-242570.002576.002528.002564.00120000307047800
2017-07-212541.002593.002488.002572.00207600529680900
2017-07-202460.002559.002460.002541.00292500738639000
2017-07-192438.002474.002389.002467.00252200615660200
2017-07-182369.002453.002331.002437.006053001448339500
2017-07-142214.002234.002211.002219.0045100100187600
2017-07-132172.002231.002157.002202.00124900274494500
2017-07-122160.002178.002151.002162.003170068640300
2017-07-112136.002172.002131.002169.003130067686900
2017-07-102136.002198.002131.002141.0071000153235400
2017-07-072114.002135.002098.002111.003010063668700
2017-07-062110.002179.002108.002126.0097900209943000
2017-07-052084.002114.002077.002095.004290089844600
2017-07-042159.002159.002067.002084.0071900150892700
2017-07-032175.002199.002129.002134.00100000215222200
2017-06-302094.002181.002094.002172.00154100329820100
2017-06-292056.002146.002056.002144.00181100382465800
2017-06-282054.002093.002046.002054.0093300192977800
2017-06-272050.002058.002030.002038.0053100108345600
2017-06-261991.002088.001991.002044.0095000195559300
2017-06-232044.002044.001980.001989.0054200108871500
2017-06-222037.002056.002026.002038.004230086528700
2017-06-212076.002076.002037.002037.0050500103720000
2017-06-202022.002096.002022.002076.0095800198902400
2017-06-192027.002044.002015.002021.003990080908100
2017-06-162039.002051.002007.002017.0050500102440800
2017-06-152030.002058.002016.002021.0086800176401200
2017-06-142075.002086.002037.002037.0093800193169700
2017-06-132043.002074.002020.002067.00152300312728800
2017-06-122014.002082.002014.002058.00311100641558200
2017-06-091941.001983.001926.001975.0077500152187400
2017-06-081939.001978.001929.001952.0063300123973700
2017-06-071900.001941.001895.001931.00108100207965700
2017-06-061951.001951.001890.001894.00115500220553900
2017-06-052003.002011.001953.001954.0074500147207800
2017-06-021992.002041.001977.002022.00137000277043100
2017-06-011948.001990.001934.001971.0094500185662300
2017-05-311965.001993.001935.001938.0085000166318000
2017-05-301960.001984.001947.001965.0065900129414800
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

   ※ 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。 

Twitter