[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 
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
2016-05-231114.001114.001058.001092.00148300160100700
2016-05-201109.001119.001085.001118.003680040629800
2016-05-191130.001141.001106.001111.002470027752900
2016-05-181131.001152.001110.001126.003950044736700
2016-05-171113.001141.001108.001141.003650041103600
2016-05-161102.001127.001102.001107.002380026460900
2016-05-131141.001144.001104.001107.003660040916300
2016-05-121100.001143.001091.001142.008360094221800
2016-05-111110.001140.001052.001107.00398300435599800
2016-05-101155.001172.001133.001169.007720089344600
2016-05-091150.001169.001143.001145.004280049314400
2016-05-061179.001180.001138.001150.0095000109332400
2016-05-021189.001245.001171.001180.006560078182000
2016-04-281283.001288.001233.001235.005440068445000
2016-04-271250.001261.001237.001247.002290028551900
2016-04-261280.001281.001232.001239.002980037218900
2016-04-251294.001294.001256.001275.003010038325000
2016-04-221240.001288.001234.001283.006170077656400
2016-04-211247.001275.001247.001266.005100064408700
2016-04-201252.001266.001230.001241.003740046702600
2016-04-191210.001253.001210.001238.003620044728500
2016-04-181227.001227.001195.001200.003930047508700
2016-04-151238.001263.001238.001246.003750046821400
2016-04-141239.001270.001239.001266.007560094958200
2016-04-131201.001236.001193.001223.005080061701200
2016-04-121125.001185.001125.001182.004910057342700
2016-04-111167.001167.001112.001138.004390049572200
2016-04-081114.001168.001102.001154.004760054232200
2016-04-071128.001152.001114.001122.004110046485500
2016-04-061102.001133.001101.001119.006290070128500
2016-04-051162.001162.001107.001113.0096100108244500
2016-04-041166.001187.001155.001162.0088900103714200
2016-04-011243.001243.001152.001154.00163300192197500
2016-03-311254.001276.001245.001245.007680096541200
2016-03-301290.001305.001243.001248.005850074481100
2016-03-291278.001293.001264.001288.005830074621000
2016-03-281261.001283.001250.001278.007000088759700
2016-03-251254.001267.001233.001245.007570094387800
2016-03-241292.001292.001252.001254.005570070442600
2016-03-231303.001310.001294.001301.005000065155100
2016-03-221311.001333.001260.001295.00176400228261300
2016-03-181286.001325.001281.001297.006210081102900
2016-03-171312.001365.001280.001300.0096800128519900
2016-03-161302.001330.001294.001303.004990065338600
2016-03-151316.001352.001298.001308.004990065929000
2016-03-141312.001358.001312.001333.005940079561700
2016-03-111278.001314.001265.001300.005320068510500
2016-03-101271.001315.001259.001304.007730099886700
2016-03-091238.001261.001214.001257.006170076316400
2016-03-081277.001300.001232.001262.005830073321900
2016-03-071308.001325.001270.001277.00102400132440500
2016-03-041252.001315.001252.001306.0078700102256600
2016-03-031211.001262.001211.001259.005900073682400
2016-03-021182.001230.001179.001211.00105900127842900
2016-03-011154.001166.001126.001152.0099300113643500
2016-02-291157.001233.001148.001154.00281000335068800
2016-02-261168.001178.001128.001138.00219600253352900
2016-02-251159.001188.001155.001173.00140800164793000
2016-02-241237.001239.001152.001162.00242000283271400
2016-02-231281.001313.001255.001267.006350080982400
2016-02-221340.001342.001278.001285.006800088141700
2016-02-191340.001366.001296.001354.0083800111608200
2016-02-181322.001374.001302.001356.0087200117146000
2016-02-171238.001289.001238.001279.00108400137523800
2016-02-161172.001263.001170.001238.0096300118500200
2016-02-151207.001207.001136.001159.0095500110727300
2016-02-121174.001178.001086.001087.00165900186411300
2016-02-101315.001340.001240.001264.005980076232700
2016-02-091345.001347.001306.001308.00111900148058800
2016-02-081310.001393.001306.001374.005970080948600
2016-02-051372.001378.001306.001327.006780090771500
2016-02-041396.001427.001371.001372.003760052222000
2016-02-031430.001462.001398.001403.0079100111757000
2016-02-021488.001488.001459.001477.004340064037800
2016-02-011452.001495.001450.001489.0083100122573600
2016-01-291383.001445.001377.001437.0073200103297700
2016-01-281423.001433.001381.001389.0085400119397400
2016-01-271406.001460.001406.001457.005670081691800
2016-01-261421.001424.001372.001376.004550063520900
2016-01-251459.001462.001428.001452.003750054285700
2016-01-221433.001459.001403.001458.004650066524900
2016-01-211363.001454.001359.001359.0073500102776000
2016-01-201433.001455.001392.001393.0085500121477100
2016-01-191414.001462.001408.001448.003560051292700
2016-01-181438.001440.001404.001428.003860055054300
2016-01-151485.001535.001465.001470.00118800178032800
2016-01-141440.001486.001423.001469.0076000110395100
2016-01-131424.001505.001424.001487.0083500123740400
2016-01-121462.001472.001401.001402.0086600123837800
2016-01-081453.001526.001447.001495.0083000123387600
2016-01-071523.001544.001483.001483.0073900111344300
2016-01-061566.001583.001535.001544.0073100113349300
2016-01-051584.001608.001561.001561.004130065125900
2016-01-041615.001633.001575.001580.005660090676500
2015-12-301648.001662.001600.001608.005780094390500
2015-12-291594.001626.001582.001619.005320085377600
2015-12-281530.001617.001522.001606.00113800181161300
2015-12-251507.001549.001489.001495.00123900187570500
2015-12-241550.001577.001524.001530.006150095029600
2015-12-221574.001589.001557.001557.0082200128905500
2015-12-211567.001586.001543.001578.0098900155127100
2015-12-181600.001643.001587.001587.00123600199294900
2015-12-171626.001664.001598.001600.00126000204526700
2015-12-161593.001606.001584.001586.0067000106718500
2015-12-151628.001633.001588.001592.0083400134336200
2015-12-141623.001631.001584.001613.0082100131770400
2015-12-111640.001680.001634.001677.005450090327000
2015-12-101650.001679.001650.001665.0060300100373800
2015-12-091664.001696.001662.001682.005340089570900
2015-12-081731.001731.001689.001690.0061200104001100
2015-12-071739.001760.001730.001735.004750082722000
2015-12-041725.001725.001703.001718.0085400146372700
2015-12-031751.001758.001722.001749.0089700155742300

   ※ 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