[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 
2017-03-23536.00538.00535.00536.004200022516000
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
2016-10-12405.00407.00402.00405.00170006876000
2016-10-11406.00408.00406.00406.00130005290000
2016-10-07408.00410.00406.00406.00140005713000
2016-10-06406.00413.00406.00411.003000012294000
2016-10-05401.00406.00401.00405.003400013718000
2016-10-04403.00404.00400.00400.00180007228000
2016-10-03404.00404.00402.00403.003100012510000
2016-09-30405.00408.00402.00404.002900011724000
2016-09-29411.00412.00406.00406.00240009773000
2016-09-28409.00411.00407.00410.00230009402000
2016-09-27412.00414.00410.00411.005300021791000
2016-09-26416.00418.00410.00411.006000024717000
2016-09-23413.00415.00411.00415.00230009515000
2016-09-21412.00412.00406.00411.004200017193000
2016-09-20413.00415.00411.00411.00180007427000
2016-09-16409.00413.00406.00413.00240009851000
2016-09-15410.00413.00409.00410.00230009435000
2016-09-14412.00413.00410.00410.002600010708000
2016-09-13411.00418.00411.00417.002600010792000
2016-09-12411.00412.00407.00411.005200021297000
2016-09-09417.00417.00413.00414.00210008714000
2016-09-08416.00418.00414.00417.00180007479000
2016-09-07416.00420.00411.00420.003900016198000
2016-09-06420.00423.00415.00421.005700023927000
2016-09-05411.00426.00411.00420.0013900058571000
2016-09-02408.00408.00405.00405.00120004884000
2016-09-01401.00408.00400.00404.008300033367000
2016-08-31397.00400.00397.00400.0090003591000
2016-08-30398.00398.00395.00397.00160006350000
2016-08-29399.00400.00397.00398.00190007561000
2016-08-26397.00398.00394.00398.00180007138000
2016-08-25397.00398.00395.00396.00110004363000
2016-08-24394.00397.00394.00397.0040001583000
2016-08-23394.00394.00394.00394.0040001576000
2016-08-22397.00398.00393.00394.00230009095000
2016-08-19400.00403.00398.00398.00150006008000
2016-08-18398.00402.00397.00397.00210008363000
2016-08-17400.00401.00400.00401.002000801000
2016-08-16398.00402.00396.00396.00210008400000
2016-08-15400.00401.00395.00398.002600010358000
2016-08-12401.00401.00401.00401.0070002807000
2016-08-10398.00401.00398.00401.00190007595000
2016-08-09397.00404.00397.00400.003700014770000
2016-08-08410.00410.00397.00400.004700019065000
2016-08-05397.00397.00395.00395.0080003172000
2016-08-04399.00400.00395.00397.00170006756000
2016-08-03394.00398.00393.00394.004300016962000
2016-08-02404.00410.00400.00401.006300025450000
2016-08-01408.00411.00406.00408.007900032287000
2016-07-29401.00408.00398.00408.005700023014000
2016-07-28406.00406.00398.00399.003600014509000
2016-07-27398.00406.00397.00405.004800019262000
2016-07-26404.00404.00398.00400.002500010013000
2016-07-25404.00404.00400.00404.003400013698000
2016-07-22400.00401.00396.00400.00220008752000
2016-07-21394.00407.00394.00403.006000024073000
2016-07-20395.00395.00391.00391.00120004714000
2016-07-19394.00396.00393.00396.003800014995000
2016-07-15394.00396.00391.00394.003600014178000
2016-07-14390.00394.00389.00394.002800010960000
2016-07-13388.00391.00386.00390.002600010106000
2016-07-12381.00386.00381.00383.002900011141000
2016-07-11372.00377.00371.00375.00180006722000
2016-07-08374.00376.00367.00367.003100011551000
2016-07-07380.00380.00377.00377.0060002265000
2016-07-06382.00382.00372.00377.00170006383000
2016-07-05386.00390.00383.00383.00240009273000
2016-07-04377.00391.00377.00388.00230008816000
2016-07-01378.00379.00376.00376.00120004522000
2016-06-30375.00380.00375.00376.00180006781000
2016-06-29370.00373.00367.00373.003300012207000
2016-06-28358.00366.00350.00366.003300011770000
2016-06-27351.00360.00351.00358.004300015294000
2016-06-24378.00382.00350.00353.0011600041885000
2016-06-23372.00376.00372.00374.00120004494000
2016-06-22378.00378.00371.00373.003200011982000
2016-06-21376.00380.00376.00378.00210007932000
2016-06-20372.00380.00370.00378.003100011657000
2016-06-17369.00369.00363.00365.002900010632000
2016-06-16378.00378.00361.00361.006800024813000
2016-06-15376.00385.00362.00381.007600028449000
2016-06-14389.00390.00380.00380.004500017347000
2016-06-13402.00402.00390.00390.007100028044000
2016-06-10406.00410.00405.00405.003000012190000
2016-06-09409.00412.00406.00411.00200008167000
2016-06-08406.00409.00403.00409.00220008947000
2016-06-07406.00407.00403.00403.003200012970000
2016-06-06407.00410.00404.00407.003000012204000
2016-06-03412.00415.00412.00413.0090003723000
2016-06-02414.00414.00411.00412.004300017728000
2016-06-01410.00416.00410.00415.003400014067000
2016-05-31414.00416.00411.00413.003700015286000
2016-05-30413.00419.00410.00414.006200025688000
2016-05-27409.00411.00407.00408.003800015522000
2016-05-26412.00413.00408.00408.003100012704000
2016-05-25410.00412.00408.00411.003300013548000
2016-05-24410.00410.00408.00408.003300013504000
2016-05-23414.00414.00409.00412.004300017714000
2016-05-20412.00415.00410.00414.003600014878000
2016-05-19414.00418.00410.00415.0012300050928000
2016-05-18415.00422.00415.00415.003200013355000
2016-05-17417.00417.00411.00417.00220009105000
2016-05-16416.00420.00415.00415.00230009604000
2016-05-13422.00422.00417.00417.00130005438000
2016-05-12424.00424.00420.00422.005200021915000
2016-05-11425.00432.00418.00426.0010200043351000
2016-05-10413.00430.00413.00430.005000021171000
2016-05-09411.00419.00407.00413.003700015272000
2016-05-06409.00412.00407.00409.002900011867000
2016-05-02404.00409.00401.00406.005100020648000
2016-04-28427.00428.00417.00418.004800020283000
2016-04-27420.00427.00420.00427.00210008872000
2016-04-26430.00430.00419.00420.005100021638000
2016-04-25437.00438.00432.00436.004600020040000
2016-04-22433.00439.00433.00438.003900016978000
2016-04-21434.00435.00432.00435.00210009109000
2016-04-20432.00434.00425.00428.003800016324000
2016-04-19422.00430.00422.00430.006100025968000
2016-04-18405.00412.00400.00412.006600026802000
2016-04-15431.00431.00420.00421.007400031545000
2016-04-14437.00440.00430.00432.007100030872000
2016-04-13425.00434.00423.00433.006500027845000
2016-04-12403.00424.00403.00420.0010000041772000
2016-04-11398.00407.00398.00402.004800019288000
2016-04-08381.00398.00376.00395.0013500051793000
2016-04-07390.00397.00385.00388.009600037552000
2016-04-06392.00397.00388.00393.006700026295000
2016-04-05411.00411.00394.00399.0011300045368000
2016-04-04421.00421.00407.00410.008100033433000
2016-04-01440.00440.00410.00418.0019800083449000
2016-03-31446.00446.00436.00436.004800021250000
2016-03-30454.00455.00440.00445.009300041690000
2016-03-29455.00456.00450.00451.003500015864000
2016-03-28461.00464.00459.00460.0010900050258000
2016-03-25455.00460.00453.00459.007900036117000
2016-03-24455.00455.00450.00453.006000027167000
2016-03-23457.00457.00452.00454.005600025452000
2016-03-22457.00458.00453.00455.008600039245000
2016-03-18454.00460.00449.00449.0019600088368000
2016-03-17458.00464.00453.00454.008600039272000
2016-03-16453.00460.00452.00455.008700039688000

   ※ 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