[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 
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
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04470.00470.00470.00470.0010047000
2016-08-0300
2016-08-02487.00487.00477.00477.001000484600
2016-08-0100
2016-07-29495.00495.00495.00495.0010049500
2016-07-28509.00509.00505.00505.001500763100
2016-07-27510.00510.00505.00505.001400713500
2016-07-26510.00510.00510.00510.001300663000
2016-07-25510.00510.00510.00510.0020001020000
2016-07-22500.00500.00500.00500.001000500000
2016-07-21510.00510.00510.00510.00800408000
2016-07-20540.00540.00505.00510.001400716500
2016-07-19550.00550.00550.00550.0034001870000
2016-07-15500.00510.00500.00500.001900953600
2016-07-14510.00510.00510.00510.00400204000
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-01500.00500.00500.00500.001000500000
2016-06-30515.00515.00515.00515.0010051500
2016-06-29540.00546.00520.00520.001600855600
2016-06-28539.00539.00520.00520.001300698800
2016-06-27530.00530.00530.00530.001200636000
2016-06-24474.00496.00474.00496.00600286600
2016-06-2300
2016-06-2200
2016-06-21500.00500.00500.00500.0010050000
2016-06-20500.00503.00500.00503.00400200900
2016-06-17480.00500.00480.00500.00700342000
2016-06-16505.00505.00488.00488.001400699500
2016-06-1500
2016-06-14484.00484.00484.00484.0020096800
2016-06-13492.00492.00492.00492.0020098400
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-30498.00498.00498.00498.001300647400
2016-05-27497.00497.00490.00490.001500744100
2016-05-26495.00495.00495.00495.001600792000
2016-05-25458.00480.00458.00480.00500234200
2016-05-2400
2016-05-23458.00458.00458.00458.0010045800
2016-05-20460.00460.00450.00452.00800364200
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16484.00484.00484.00484.001900919600
2016-05-13468.00468.00468.00468.0020093600
2016-05-12471.00471.00471.00471.0010047100
2016-05-11465.00465.00464.00465.001000464900
2016-05-10470.00470.00470.00470.00700329000
2016-05-09495.00495.00475.00475.0025001208400
2016-05-06490.00490.00490.00490.0020098000
2016-05-0200
2016-04-28500.00508.00490.00490.0045002248800
2016-04-27472.00472.00452.00472.0026001213200
2016-04-26460.00460.00460.00460.0022001012000
2016-04-25449.00449.00448.00449.00300134600
2016-04-22450.00450.00450.00450.0010045000
2016-04-21430.00430.00422.00422.0020085200
2016-04-2000
2016-04-19435.00435.00435.00435.0010043500
2016-04-18453.00464.00443.00443.0042001905100
2016-04-15412.00418.00404.00418.001000409300
2016-04-1400
2016-04-13407.00407.00404.00404.00500202600
2016-04-1200
2016-04-11415.00415.00415.00415.0010041500
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-30417.00417.00417.00417.001400583800
2016-03-29415.00415.00415.00415.001500622500
2016-03-28412.00412.00412.00412.001500618000
2016-03-25404.00406.00400.00406.00800322000
2016-03-24401.00404.00401.00404.00300120700
2016-03-23401.00401.00401.00401.00500200500
2016-03-22401.00404.00401.00404.00500201000
2016-03-18401.00401.00401.00401.00700280700
2016-03-17402.00402.00402.00402.0010040200
2016-03-16415.00416.00400.00407.0041001666800
2016-03-15410.00410.00407.00407.00900367000
2016-03-1400
2016-03-11408.00418.00408.00418.00600247800
2016-03-10410.00410.00406.00406.001900777400
2016-03-09429.00429.00412.00413.0031001299500
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-01438.00445.00438.00445.001300570300
2016-02-29438.00438.00438.00438.001300569400
2016-02-26430.00430.00430.00430.001300559000
2016-02-25422.00422.00422.00422.0010042200
2016-02-24402.00422.00402.00422.001600663400
2016-02-23444.00444.00392.00392.0050002034400
2016-02-22441.00441.00441.00441.00700308700
2016-02-19409.00409.00409.00409.00900368100
2016-02-18445.00449.00445.00449.00900401800
2016-02-1700
2016-02-16441.00441.00440.00440.001300572900
2016-02-15433.00433.00433.00433.00300129900
2016-02-12410.00410.00410.00410.0010041000
2016-02-1000
2016-02-0900
2016-02-08450.00450.00450.00450.0020090000
2016-02-05455.00455.00455.00455.0010045500
2016-02-0400
2016-02-0300
2016-02-02471.00471.00471.00471.0010047100
2016-02-0100
2016-01-2900
2016-01-28486.00493.00486.00493.001100535300
2016-01-27486.00486.00486.00486.001100534600
2016-01-26494.00494.00486.00486.001300641400
2016-01-25455.00471.00455.00471.001100504600
2016-01-22457.00457.00457.00457.0020091400
2016-01-21457.00457.00457.00457.0010045700
2016-01-2000
2016-01-1900
2016-01-18481.00481.00473.00473.00900432100
2016-01-15465.00465.00465.00465.00900418500
2016-01-14485.00485.00470.00480.001300614500
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-05490.00490.00485.00485.0020097500
2016-01-04501.00501.00501.00501.00900450900
2015-12-30497.00497.00496.00496.001100546600
2015-12-29498.00498.00498.00498.001100547800
2015-12-28498.00498.00490.00490.001200596800
2015-12-25498.00498.00495.00495.00300148800
2015-12-24500.00507.00499.00499.001500750400
2015-12-22470.00470.00470.00470.001000470000
2015-12-21490.00490.00475.00475.00800384700
2015-12-18482.00482.00482.00482.00400192800
2015-12-17490.00490.00490.00490.0010049000
2015-12-16499.00505.00490.00490.0042002093000
2015-12-15490.00491.00490.00491.0020098100
2015-12-14480.00485.00480.00485.0021001015000
2015-12-1100
2015-12-1000
2015-12-09485.00485.00485.00485.0020097000
2015-12-08490.00490.00490.00490.00300147000
2015-12-07490.00490.00490.00490.0010049000
2015-12-04490.00493.00490.00493.00300147600
2015-12-03498.00498.00493.00493.00700347200
2015-12-0200
2015-12-01491.00491.00491.00491.001100540100
2015-11-30510.00511.00501.00501.001800913700
2015-11-27493.00493.00473.00478.0038001840500
2015-11-26498.00500.00490.00495.0031001537700

   ※ 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