[6653 福証] 正興電機製作所 日足 時系列データ

[6653 福証] 正興電機製作所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18713.00713.00705.00705.001100783500
2017-08-17712.00713.00712.00713.00200142500
2017-08-16714.00714.00703.00703.001300923300
2017-08-15708.00708.00707.00707.00200141500
2017-08-14713.00715.00710.00715.00900641800
2017-08-10708.00708.00703.00705.00600422900
2017-08-09705.00708.00705.00708.00400282300
2017-08-08711.00711.00704.00709.00700496500
2017-08-07712.00712.00711.00711.00400284600
2017-08-04709.00710.00700.00700.0022001545100
2017-08-03714.00719.00702.00702.0027001917200
2017-08-02729.00729.00729.00729.0010072900
2017-08-01710.00728.00710.00728.00900646900
2017-07-31727.00727.00710.00710.0032002296600
2017-07-28738.00740.00725.00735.0018001324300
2017-07-27748.00748.00716.00735.0044003246600
2017-07-26715.00720.00711.00720.0014001000700
2017-07-25710.00712.00707.00708.00900638600
2017-07-24705.00712.00705.00710.001200852100
2017-07-21700.00705.00697.00705.00900629700
2017-07-20698.00701.00698.00700.0052003632200
2017-07-19710.00713.00706.00713.0016001134500
2017-07-18723.00730.00710.00710.0040002885400
2017-07-14701.00709.00701.00709.00900635300
2017-07-13700.00706.00697.00698.00700489500
2017-07-12700.00706.00698.00698.0020001399800
2017-07-11697.00700.00695.00700.001200836200
2017-07-10690.00697.00690.00697.001000691300
2017-07-07690.00690.00690.00690.0010069000
2017-07-06698.00698.00690.00690.00200138800
2017-07-05691.00691.00680.00682.0018001231900
2017-07-04697.00697.00691.00691.001000695800
2017-07-03684.00700.00684.00697.0023001598300
2017-06-30676.00683.00670.00683.001200808400
2017-06-29685.00685.00670.00684.0018001217900
2017-06-28688.00688.00676.00680.0027001839800
2017-06-27705.00705.00685.00685.0036002499700
2017-06-26705.00705.00691.00700.0024001682400
2017-06-23706.00709.00685.00695.0028001956100
2017-06-22705.00712.00690.00712.0020001402100
2017-06-21681.00708.00681.00708.00900632400
2017-06-20690.00690.00672.00682.0016001087700
2017-06-19687.00690.00687.00690.00400275500
2017-06-16680.00681.00671.00681.0018001218300
2017-06-15674.00686.00669.00670.0027001813600
2017-06-14673.00673.00666.00671.0036002410100
2017-06-13690.00690.00673.00683.0023001559200
2017-06-12687.00691.00676.00683.0052003558400
2017-06-09718.00718.00682.00698.0095006660700
2017-06-08740.00740.00720.00720.0019001372000
2017-06-07726.00731.00719.00731.00900651100
2017-06-06717.00741.00710.00741.0024001722000
2017-06-05706.00719.00702.00717.0035002488400
2017-06-02710.00714.00706.00710.0036002555300
2017-06-01719.00719.00705.00715.001200851800
2017-05-31696.00720.00696.00705.001300913000
2017-05-30744.00747.00680.00710.0082005829100
2017-05-29782.00782.00728.00743.0077005719800
2017-05-26800.00800.00747.00752.0088006783100
2017-05-25800.00800.00751.00776.001570012179700
2017-05-24715.00858.00715.00810.002350019199900
2017-05-23767.00767.00667.00708.001910013244000
2017-05-22780.00780.00721.00765.006050046791600
2017-05-19670.00680.00665.00680.003360022669800
2017-05-18597.00599.00563.00580.0040002301600
2017-05-17586.00592.00565.00587.0035002025700
2017-05-16580.00600.00580.00600.0028001629500
2017-05-15580.00602.00578.00585.0035002065500
2017-05-12588.00588.00579.00579.0036002100000
2017-05-11602.00604.00588.00588.0021001246900
2017-05-10605.00605.00599.00604.0049002948100
2017-05-09592.00681.00590.00600.003190019883400
2017-05-08585.00590.00582.00590.0025001463800
2017-05-02579.00588.00579.00588.00500290400
2017-05-01580.00583.00578.00582.001100638600
2017-04-28573.00579.00573.00579.0026001494800
2017-04-27602.00602.00550.00572.00126007176600
2017-04-26590.00595.00590.00595.0020001180600
2017-04-25579.00588.00579.00586.00900524500
2017-04-24553.00607.00553.00582.001940010913600
2017-04-21643.00643.00635.00643.00800509900
2017-04-20640.00643.00640.00643.00900577400
2017-04-19632.00635.00625.00635.001300819400
2017-04-18643.00643.00642.00642.00400257100
2017-04-17642.00642.00642.00642.0033002118600
2017-04-14610.00610.00590.00592.0044002637200
2017-04-13615.00615.00615.00615.00500307500
2017-04-12620.00620.00616.00620.001100681200
2017-04-11620.00635.00620.00620.00700440500
2017-04-10610.00615.00610.00615.00400245200
2017-04-07610.00610.00600.00600.001300783000
2017-04-06635.00635.00599.00599.0069004190000
2017-04-05631.00649.00630.00642.0025001586100
2017-04-04644.00644.00632.00632.0039002494800
2017-04-03675.00675.00641.00648.0077005050200
2017-03-31670.00675.00667.00670.0020001345100
2017-03-30660.00668.00659.00668.0017001127400
2017-03-29660.00662.00651.00657.0022001447700
2017-03-28656.00656.00652.00656.001300852000
2017-03-27657.00657.00651.00651.0018001178400
2017-03-24648.00655.00648.00655.00900586300
2017-03-23650.00650.00648.00650.00500324800
2017-03-22647.00649.00646.00649.001200776800
2017-03-21645.00650.00645.00650.0024001549100
2017-03-17647.00651.00641.00651.0060003894000
2017-03-16645.00645.00639.00639.00900579900
2017-03-15635.00639.00634.00639.00700445400
2017-03-14634.00640.00634.00640.001000636400
2017-03-13629.00648.00629.00631.0049003109100
2017-03-10635.00635.00627.00630.00800503700
2017-03-09635.00635.00634.00634.00900570700
2017-03-08631.00635.00631.00635.0018001137100
2017-03-07622.00640.00622.00640.00109006867600
2017-03-06620.00620.00619.00619.00800495600
2017-03-03619.00620.00618.00620.001100681700
2017-03-02620.00620.00618.00618.0030001859800
2017-03-01620.00620.00619.00620.0019001177700
2017-02-28619.00619.00611.00614.001200741500
2017-02-27620.00620.00610.00610.0061003753600
2017-02-24624.00624.00610.00620.0043002643800
2017-02-23617.00620.00608.00608.0018001102900
2017-02-22600.00610.00599.00610.0047002835200
2017-02-21598.00600.00598.00598.0017001018000
2017-02-20599.00600.00593.00600.0021001257000
2017-02-17587.00599.00586.00599.0034002000700
2017-02-16600.00600.00588.00589.0050002977900
2017-02-15606.00606.00588.00600.00116006927800
2017-02-14610.00615.00599.00600.0070004213300
2017-02-13640.00647.00579.00620.003220019937800
2017-02-10630.00630.00630.00630.005060031878000
2017-02-09485.00530.00485.00530.0095004818500
2017-02-08476.00478.00476.00478.00300143200
2017-02-07482.00483.00476.00483.00900430400
2017-02-06477.00477.00477.00477.0020095400
2017-02-03477.00477.00476.00476.001200571900
2017-02-0200
2017-02-01479.00485.00476.00476.0031001490900
2017-01-31482.00482.00481.00481.00300144500
2017-01-30483.00483.00482.00482.001700820900
2017-01-27483.00483.00479.00479.001400675800
2017-01-26483.00483.00479.00479.0026001254200
2017-01-25479.00479.00470.00470.00400189900
2017-01-2400
2017-01-2300
2017-01-20471.00471.00471.00471.0010047100
2017-01-1900
2017-01-18479.00479.00479.00479.0010047900
2017-01-17480.00480.00479.00479.0020095900
2017-01-16475.00475.00475.00475.001200570000
2017-01-13463.00465.00463.00465.001500696500
2017-01-1200
2017-01-11465.00469.00465.00469.00600279400
2017-01-10470.00470.00470.00470.0010047000
2017-01-0600
2017-01-05470.00470.00470.00470.00300141000
2017-01-04478.00478.00468.00478.00700330600
2016-12-30468.00472.00468.00472.0020094000
2016-12-2900
2016-12-28480.00481.00470.00470.0024001145600
2016-12-27482.00482.00479.00479.001800866900
2016-12-26481.00481.00481.00481.001300625300
2016-12-22475.00481.00475.00481.001400671900
2016-12-21474.00474.00474.00474.0010047400
2016-12-20477.00477.00475.00475.00600285200
2016-12-19479.00480.00479.00479.00700335400
2016-12-16483.00483.00476.00480.0045002171600
2016-12-15475.00475.00472.00475.00800379400
2016-12-14476.00476.00474.00474.001100523400
2016-12-13465.00476.00465.00476.001600756700
2016-12-12470.00478.00461.00463.0027001252000
2016-12-09468.00468.00467.00467.00900421100
2016-12-08473.00473.00467.00467.00800377200
2016-12-07504.00507.00461.00465.00180008851800
2016-12-06456.00456.00456.00456.0010045600
2016-12-05456.00456.00456.00456.0010045600
2016-12-02457.00457.00457.00457.0010045700
2016-12-01461.00462.00458.00458.001000459600
2016-11-30461.00461.00456.00456.001800827800
2016-11-29459.00459.00459.00459.001400642600
2016-11-28456.00456.00450.00456.001900864800
2016-11-25448.00452.00448.00450.001100494800
2016-11-24450.00450.00444.00450.0044001967600
2016-11-22451.00451.00445.00450.002000896200
2016-11-21456.00456.00456.00456.0010045600
2016-11-18450.00450.00450.00450.00600270000
2016-11-1700
2016-11-16458.00458.00458.00458.001000458000
2016-11-15454.00454.00450.00454.00700315800
2016-11-14450.00450.00450.00450.00400180000
2016-11-11445.00448.00445.00448.00900401200
2016-11-10450.00450.00444.00444.002100936100
2016-11-09450.00450.00450.00450.00400180000
2016-11-08470.00475.00450.00450.0060002793600
2016-11-0700
2016-11-0400
2016-11-02471.00471.00465.00465.001200562200
2016-11-01471.00472.00471.00471.00500235600
2016-10-31478.00478.00478.00478.0020095600
2016-10-28479.00480.00479.00480.001400670800
2016-10-27478.00478.00478.00478.001400669200
2016-10-26479.00479.00467.00467.001900904600
2016-10-25476.00477.00472.00475.00700331700
2016-10-24472.00476.00470.00476.0034001601900
2016-10-21470.00472.00470.00472.00800377400
2016-10-20468.00470.00468.00469.002000938300
2016-10-19463.00465.00463.00465.00400185700
2016-10-18462.00462.00462.00462.0010046200
2016-10-17467.00468.00462.00462.001700791000
2016-10-14462.00463.00460.00463.001000461200
2016-10-13468.00468.00462.00462.00700325200
2016-10-12465.00465.00465.00465.0020093000
2016-10-11464.00470.00464.00465.00500232700
2016-10-07466.00470.00464.00464.00300140000
2016-10-0600
2016-10-05470.00470.00470.00470.0010047000
2016-10-04466.00476.00466.00476.00600283300
2016-10-03465.00466.00463.00466.00600278800
2016-09-30466.00466.00466.00466.0010046600
2016-09-29464.00465.00463.00464.00700324700
2016-09-28476.00477.00476.00477.001500714100
2016-09-27475.00475.00460.00460.001900899500
2016-09-26464.00464.00454.00455.0023001061300
2016-09-23454.00456.00454.00456.001200546000
2016-09-21453.00453.00453.00453.0010045300
2016-09-20452.00456.00452.00452.0029001314900
2016-09-16482.00482.00467.00468.0037001775700
2016-09-15466.00469.00465.00469.00500233400
2016-09-14471.00471.00466.00466.00400187400
2016-09-1300
2016-09-12473.00475.00471.00475.001400663500
2016-09-09473.00481.00473.00473.00800381100
2016-09-08503.00503.00471.00471.0050002379700
2016-09-0700
2016-09-06495.00495.00495.00495.0010049500
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-30500.00500.00500.00500.001300650000
2016-08-29500.00500.00500.00500.001300650000
2016-08-26497.00497.00497.00497.001200596400
2016-08-25497.00497.00497.00497.0010049700
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-19490.00490.00490.00490.0010049000
2016-08-1800
2016-08-1700
2016-08-16502.00502.00502.00502.001100552200
2016-08-1500

   ※ 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