[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 
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
2016-03-15468.00472.00450.00456.00363000166723000
2016-03-14457.00468.00452.00468.00564000259814000
2016-03-11402.00409.00401.00409.00190007686000
2016-03-10403.00404.00401.00403.005000020136000
2016-03-09407.00407.00402.00402.006800027479000
2016-03-08416.00418.00407.00412.006200025533000
2016-03-07414.00429.00414.00418.0011500048440000
2016-03-04400.00413.00400.00407.005300021587000
2016-03-03396.00408.00396.00400.003000012039000
2016-03-02401.00405.00395.00398.004200016741000
2016-03-01391.00395.00386.00389.005600021907000
2016-02-29392.00404.00391.00391.006100024259000
2016-02-26392.00396.00383.00384.005300020587000
2016-02-25385.00388.00382.00386.004700018117000
2016-02-24378.00392.00377.00385.004400016885000
2016-02-23392.00395.00378.00378.009000034626000
2016-02-22383.00393.00375.00386.005200019941000
2016-02-19378.00383.00371.00375.004200015778000
2016-02-18379.00386.00377.00383.006400024414000
2016-02-17376.00382.00366.00368.006300023503000
2016-02-16380.00388.00373.00373.008900034000000
2016-02-15360.00372.00359.00369.0012800046563000
2016-02-12355.00366.00345.00346.00324000113879000
2016-02-10387.00387.00373.00379.0012000045484000
2016-02-09395.00395.00377.00379.0016700064202000
2016-02-08406.00411.00404.00407.0015300062237000
2016-02-05415.00419.00401.00409.0014500059155000
2016-02-04445.00450.00415.00420.0016600071567000
2016-02-03455.00458.00442.00445.0016100072297000
2016-02-02487.00492.00458.00463.00263000124186000
2016-02-01511.00511.00468.00498.00488000238059000
2016-01-29517.00540.00517.00539.0011100058583000
2016-01-28520.00520.00511.00516.007500038691000
2016-01-27510.00520.00509.00517.009800050370000
2016-01-26499.00502.00496.00498.008900044517000
2016-01-25516.00520.00508.00514.005200026627000
2016-01-22480.00517.00480.00512.007200035847000
2016-01-21495.00501.00472.00472.009300045339000
2016-01-20533.00533.00495.00495.0011000056566000
2016-01-19519.00528.00516.00524.003400017737000
2016-01-18510.00519.00498.00519.007400037655000
2016-01-15527.00539.00518.00520.005100026840000
2016-01-14520.00529.00515.00522.007200037653000
2016-01-13528.00540.00527.00532.008200043682000
2016-01-12546.00547.00504.00522.0016200084333000
2016-01-08543.00557.00543.00546.005700031230000
2016-01-07559.00559.00545.00551.006500035882000
2016-01-06561.00562.00552.00556.007400041300000
2016-01-05555.00564.00555.00558.002900016196000
2016-01-04570.00576.00558.00559.008300047168000
2015-12-30566.00570.00561.00569.005000028223000
2015-12-29560.00565.00560.00563.002200012379000
2015-12-28547.00565.00547.00562.003800021228000
2015-12-25547.00550.00536.00550.006500035324000
2015-12-24562.00564.00539.00543.0016600090948000
2015-12-22565.00568.00557.00562.005500030865000
2015-12-21555.00565.00553.00565.005500030612000
2015-12-18563.00568.00561.00561.004400024803000
2015-12-17570.00574.00559.00568.007800044247000
2015-12-16554.00563.00553.00562.007600042482000
2015-12-15560.00563.00547.00550.0010400057721000
2015-12-14544.00550.00535.00550.006200033711000
2015-12-11535.00557.00535.00546.007700042214000
2015-12-10535.00541.00532.00533.008000042860000
2015-12-09550.00550.00536.00539.0010700058044000
2015-12-08560.00562.00550.00551.007300040593000
2015-12-07567.00570.00560.00561.009300052433000
2015-12-04557.00577.00557.00565.0010200057350000
2015-12-03573.00577.00568.00572.0011500065790000
2015-12-02576.00580.00574.00577.0011900068562000
2015-12-01570.00583.00570.00579.0013300076619000
2015-11-30554.00581.00554.00579.00215000122654000
2015-11-27553.00557.00548.00552.009000049729000
2015-11-26559.00559.00548.00555.0012300067890000

   ※ 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