[6643 東証2部] 戸上電機製作所 日足 時系列データ

[6643 東証2部] 戸上電機製作所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-172335.002335.002324.002324.0029006751500
2017-10-162338.002340.002325.002335.00720016799100
2017-10-132317.002330.002317.002330.0024005581600
2017-10-122330.002336.002310.002317.00540012550500
2017-10-112313.002332.002310.002330.0038008802900
2017-10-102320.002340.002304.002316.00710016489200
2017-10-062317.002328.002313.002320.0018004176400
2017-10-052350.002350.002315.002317.00710016565600
2017-10-042354.002354.002342.002350.0025005874400
2017-10-032364.002364.002348.002354.0017003999800
2017-10-022367.002367.002333.002351.00550012926900
2017-09-292383.002383.002344.002350.001130026674400
2017-09-282382.002399.002365.002383.00940022396300
2017-09-272485.002485.002341.002380.001650039330300
2017-09-26490.00495.00490.00495.008300040885000
2017-09-25488.00491.00488.00490.002500012245000
2017-09-22486.00489.00481.00488.003600017499000
2017-09-21490.00496.00485.00486.008800043119000
2017-09-20480.00497.00478.00492.00219000106711000
2017-09-19462.00470.00461.00467.007700035749000
2017-09-15461.00461.00461.00461.0050002305000
2017-09-14460.00461.00460.00461.0050002301000
2017-09-13460.00463.00460.00460.002500011531000
2017-09-12459.00460.00456.00456.00200009165000
2017-09-11455.00459.00455.00455.00130005940000
2017-09-08456.00456.00448.00451.007800035227000
2017-09-07454.00455.00452.00455.0060002726000
2017-09-06455.00455.00451.00453.00190008587000
2017-09-05458.00460.00452.00452.003400015489000
2017-09-04461.00462.00457.00460.00140006444000
2017-09-01455.00461.00455.00461.00180008258000
2017-08-31458.00458.00454.00456.002300010500000
2017-08-30457.00460.00457.00459.00110005048000
2017-08-29462.00462.00455.00455.0030001379000
2017-08-28456.00464.00456.00462.003500016142000
2017-08-25450.00457.00450.00456.004600020839000
2017-08-24441.00444.00441.00444.003900017227000
2017-08-23445.00445.00442.00442.004000017726000
2017-08-22445.00445.00443.00444.002300010224000
2017-08-21449.00449.00445.00445.0080003576000
2017-08-18447.00449.00446.00448.00210009387000
2017-08-17447.00452.00444.00447.006700030016000
2017-08-16453.00453.00447.00447.004000017942000
2017-08-15455.00455.00448.00452.006000027049000
2017-08-14451.00456.00447.00455.005500024825000
2017-08-10463.00463.00454.00454.00170007813000
2017-08-09461.00463.00453.00463.005000022943000
2017-08-08461.00461.00457.00460.005800026645000
2017-08-07468.00468.00459.00460.006000027890000
2017-08-04453.00458.00453.00458.00200009110000
2017-08-03457.00458.00451.00454.005200023589000
2017-08-02455.00461.00455.00457.0011400052094000
2017-08-01483.00483.00455.00457.00230000107098000
2017-07-31482.00486.00482.00484.00170008223000
2017-07-28485.00485.00480.00481.004000019316000
2017-07-27484.00488.00484.00487.002600012632000
2017-07-26488.00488.00482.00484.004900023770000
2017-07-25488.00489.00484.00485.005100024793000
2017-07-24486.00488.00486.00488.00140006814000
2017-07-21487.00489.00486.00486.00160007800000
2017-07-20488.00492.00487.00487.002400011742000
2017-07-19488.00491.00486.00491.00170008280000
2017-07-18488.00490.00486.00486.00190009278000
2017-07-14491.00491.00486.00486.003500017100000
2017-07-13495.00495.00492.00492.0060002959000
2017-07-12495.00497.00492.00492.002600012868000
2017-07-11494.00495.00493.00493.002100010376000
2017-07-10490.00494.00490.00491.004900024077000
2017-07-07486.00501.00483.00488.0019400095156000
2017-07-06485.00487.00484.00484.00200009713000
2017-07-05484.00485.00482.00484.00100004835000
2017-07-04487.00490.00482.00482.005200025247000
2017-07-03484.00486.00481.00486.002100010177000
2017-06-30480.00485.00478.00485.002600012505000
2017-06-29476.00486.00476.00486.005900028430000
2017-06-28476.00476.00474.00474.00150007124000
2017-06-27479.00480.00474.00476.00190009060000
2017-06-26478.00479.00473.00476.00150007150000
2017-06-23474.00478.00473.00478.005300025186000
2017-06-22477.00479.00474.00475.002500011905000
2017-06-21485.00485.00475.00477.004200020079000
2017-06-20485.00485.00480.00485.003700017883000
2017-06-19473.00480.00470.00480.005300025164000
2017-06-16475.00478.00471.00472.004100019386000
2017-06-15478.00478.00475.00476.00190009038000
2017-06-14481.00481.00470.00478.004800022781000
2017-06-13479.00483.00479.00482.002100010097000
2017-06-12480.00484.00480.00482.00160007708000
2017-06-09481.00482.00477.00478.003600017278000
2017-06-08484.00487.00481.00481.00140006754000
2017-06-07483.00488.00483.00484.00100004851000
2017-06-06487.00487.00478.00483.004100019821000
2017-06-05489.00489.00485.00489.002900014128000
2017-06-02491.00492.00488.00490.003600017640000
2017-06-01489.00490.00488.00489.003700018102000
2017-05-31481.00490.00481.00486.004800023289000
2017-05-30471.00484.00468.00481.009300044104000
2017-05-29473.00473.00470.00472.002300010847000
2017-05-26475.00478.00470.00473.005600026527000
2017-05-25475.00478.00475.00475.003300015692000
2017-05-24480.00481.00478.00478.00130006234000
2017-05-23483.00484.00475.00477.006200029669000
2017-05-22487.00488.00482.00483.002200010654000
2017-05-19484.00488.00482.00487.002600012591000
2017-05-18477.00485.00476.00484.007700036926000
2017-05-17491.00492.00486.00492.007300035745000
2017-05-16484.00490.00484.00487.007700037537000
2017-05-15474.00483.00471.00480.009200043878000
2017-05-12481.00481.00466.00469.00212000100050000
2017-05-11494.00498.00481.00481.00781000382103000
2017-05-10486.00486.00486.00486.0014300069498000
2017-05-09584.00587.00582.00586.004100023976000
2017-05-08587.00587.00579.00584.004100023911000
2017-05-02577.00582.00575.00581.003900022555000
2017-05-01575.00580.00572.00577.005100029358000
2017-04-28581.00586.00574.00575.006200035952000
2017-04-27570.00585.00570.00583.005500031847000
2017-04-26574.00577.00573.00576.004500025884000
2017-04-25559.00571.00559.00569.003500019801000
2017-04-24560.00564.00557.00563.006000033681000
2017-04-21555.00561.00554.00559.002600014498000
2017-04-20550.00554.00547.00554.003200017651000
2017-04-19547.00548.00542.00548.002300012539000
2017-04-18541.00551.00541.00547.005000027366000
2017-04-17535.00543.00532.00538.003900020929000
2017-04-14532.00549.00532.00534.005300028610000
2017-04-13541.00542.00535.00540.002800015075000
2017-04-12550.00550.00538.00542.006400034746000
2017-04-11566.00566.00553.00560.003800021249000
2017-04-10550.00567.00550.00567.004800026791000
2017-04-07550.00550.00536.00546.004500024456000
2017-04-06554.00554.00533.00540.007900042902000
2017-04-05554.00562.00550.00551.003800021036000
2017-04-04567.00568.00545.00554.008100045135000
2017-04-03580.00580.00562.00566.007200041120000
2017-03-31594.00594.00577.00577.006400037263000
2017-03-30610.00611.00588.00588.007300043685000
2017-03-29598.00611.00597.00610.0011300068459000
2017-03-28608.00617.00599.00614.00185000112503000
2017-03-27590.00608.00587.00606.00525000312524000
2017-03-24536.00544.00535.00544.002900015651000
2017-03-23536.00538.00535.00536.004200022516000
2017-03-22549.00549.00529.00536.0010100054143000
2017-03-21552.00555.00545.00553.006600036244000
2017-03-17550.00557.00550.00555.003300018240000
2017-03-16563.00563.00546.00555.0010200056538000
2017-03-15581.00581.00564.00567.006100034830000
2017-03-14584.00586.00570.00582.003600020933000
2017-03-13586.00586.00576.00581.003900022655000
2017-03-10581.00586.00580.00586.002700015720000
2017-03-09582.00583.00579.00580.00140008136000
2017-03-08581.00581.00580.00580.0030001741000
2017-03-07585.00587.00580.00583.002400014007000
2017-03-06585.00589.00578.00585.003100018043000
2017-03-03589.00589.00580.00588.002900016966000
2017-03-02593.00593.00578.00589.003700021710000
2017-03-01581.00591.00579.00591.003100018074000
2017-02-28586.00586.00578.00583.002300013424000
2017-02-27589.00589.00576.00579.004300024991000
2017-02-24599.00599.00587.00591.005600033194000
2017-02-23579.00603.00573.00603.009200054050000
2017-02-22575.00576.00571.00575.002200012635000
2017-02-21574.00578.00572.00575.00170009770000
2017-02-20572.00576.00571.00572.002200012611000
2017-02-17575.00576.00570.00574.003500020034000
2017-02-16568.00577.00568.00575.009200052574000
2017-02-15560.00560.00557.00560.001900010618000
2017-02-14564.00564.00555.00556.005400030190000
2017-02-13540.00568.00540.00568.0017000094732000
2017-02-10534.00540.00534.00539.003600019323000
2017-02-09532.00535.00531.00532.00140007456000
2017-02-08528.00536.00528.00536.003500018612000
2017-02-07533.00534.00526.00526.005700030212000
2017-02-06533.00535.00531.00532.003600019181000
2017-02-03530.00535.00525.00533.009500050526000
2017-02-02525.00538.00524.00530.00298000157532000
2017-02-01498.00507.00495.00507.004700023572000
2017-01-31502.00507.00498.00502.005900029589000
2017-01-30500.00506.00500.00504.007700038610000
2017-01-27501.00501.00493.00497.003100015451000
2017-01-26502.00503.00498.00501.00170008530000
2017-01-25495.00501.00495.00498.004300021408000
2017-01-24494.00497.00490.00494.00150007413000
2017-01-23487.00497.00487.00497.00200009799000
2017-01-20488.00491.00488.00489.002600012726000
2017-01-19485.00492.00485.00487.004100020070000
2017-01-18481.00488.00479.00483.002500012046000
2017-01-17487.00489.00480.00480.002700013076000
2017-01-16488.00488.00480.00487.003300015965000
2017-01-13489.00489.00488.00488.003300016112000
2017-01-12496.00498.00490.00493.003800018756000
2017-01-11503.00503.00495.00499.005100025473000
2017-01-10502.00512.00496.00502.0010200051314000
2017-01-06481.00494.00481.00493.006200030254000
2017-01-05472.00488.00472.00486.006200029779000
2017-01-04469.00472.00467.00469.005200024402000
2016-12-30458.00464.00458.00463.002600011998000
2016-12-29461.00462.00458.00459.003000013808000
2016-12-28461.00463.00460.00463.003400015680000
2016-12-27458.00459.00457.00459.002500011455000
2016-12-26460.00460.00457.00457.003800017417000
2016-12-22461.00462.00457.00457.004000018364000
2016-12-21462.00467.00461.00461.006800031500000
2016-12-20459.00462.00459.00462.0012400056996000
2016-12-19455.00460.00455.00459.004600021057000
2016-12-16459.00459.00453.00454.006000027316000
2016-12-15457.00460.00457.00457.002700012365000
2016-12-14459.00461.00456.00456.004700021533000
2016-12-13456.00464.00454.00458.004800021989000
2016-12-12454.00460.00449.00455.008800040025000
2016-12-09453.00455.00451.00454.002900013153000
2016-12-08451.00456.00449.00455.004200018965000
2016-12-07452.00453.00450.00450.005400024371000
2016-12-06453.00458.00452.00453.004500020458000
2016-12-05451.00453.00448.00451.003100013979000
2016-12-02448.00454.00448.00451.009300041866000
2016-12-01442.00449.00442.00446.006200027627000
2016-11-30438.00443.00438.00442.00130005740000
2016-11-29437.00441.00436.00440.002600011401000
2016-11-28438.00440.00435.00436.003400014889000
2016-11-25442.00444.00437.00438.004700020722000
2016-11-24440.00446.00438.00442.006300027820000
2016-11-22438.00439.00434.00439.003900017032000
2016-11-21431.00437.00431.00436.003900016946000
2016-11-18428.00432.00428.00430.003800016316000
2016-11-17420.00425.00417.00425.003600015163000
2016-11-16418.00423.00418.00421.003800015961000
2016-11-15420.00423.00415.00418.003600015092000
2016-11-14413.00419.00413.00419.00150006247000
2016-11-11413.00417.00410.00412.002500010327000
2016-11-10412.00415.00410.00412.004600018948000
2016-11-09415.00417.00397.00407.007500030518000
2016-11-08415.00417.00414.00415.00160006644000
2016-11-07418.00418.00414.00417.004100017103000
2016-11-04416.00417.00412.00412.004000016594000
2016-11-02425.00425.00419.00419.006300026538000
2016-11-01433.00433.00423.00428.007000030055000
2016-10-31421.00429.00415.00428.004100017249000
2016-10-28427.00428.00425.00425.00170007257000
2016-10-27424.00432.00423.00427.004900020920000
2016-10-26416.00425.00413.00424.007700032073000
2016-10-25414.00416.00413.00416.003000012433000
2016-10-24413.00414.00412.00412.003400014029000
2016-10-21409.00413.00409.00411.002700011109000
2016-10-20408.00410.00408.00408.00230009391000
2016-10-19407.00410.00407.00407.00170006945000
2016-10-18408.00410.00407.00407.00240009797000
2016-10-17408.00408.00406.00408.00100004073000
2016-10-14408.00408.00405.00406.00240009761000
2016-10-13407.00408.00405.00407.0090003661000

   ※ 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