[6703 東証1部] 沖電気工業 日足 時系列データ

[6703 東証1部] 沖電気工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-181529.001540.001525.001540.00327900502839100
2017-10-171535.001539.001524.001531.00329300504060500
2017-10-161523.001537.001520.001526.00372000569014900
2017-10-131515.001520.001503.001514.00429800650100700
2017-10-121505.001513.001496.001512.00348900526622100
2017-10-111506.001508.001490.001497.00535900801634900
2017-10-101515.001518.001503.001511.00432200652883200
2017-10-061539.001541.001518.001523.00371900568222200
2017-10-051532.001545.001524.001536.00546300838032100
2017-10-041529.001562.001526.001530.007441001147289200
2017-10-031518.001525.001514.001525.00417100634596500
2017-10-021502.001520.001502.001512.00368900558007300
2017-09-291504.001506.001494.001499.00295300442818400
2017-09-281500.001505.001488.001503.00359200538228800
2017-09-271508.001512.001487.001498.00451600676161300
2017-09-261521.001527.001517.001523.00318500484863900
2017-09-251523.001533.001518.001525.00285000434491500
2017-09-221522.001522.001512.001517.00306200464701600
2017-09-211514.001522.001514.001519.00360700547549000
2017-09-201506.001517.001496.001514.00456600689839700
2017-09-191488.001505.001481.001504.00470700703181400
2017-09-151462.001473.001456.001464.00517800758393200
2017-09-141473.001479.001458.001461.00351300515558600
2017-09-131471.001487.001469.001475.00300600443975000
2017-09-121446.001469.001444.001468.00387800565624100
2017-09-111435.001444.001427.001433.00449700645408300
2017-09-081444.001449.001426.001428.00534600769276900
2017-09-071462.001462.001446.001452.00341700496366700
2017-09-061445.001462.001440.001459.00291000423445400
2017-09-051476.001479.001452.001453.00438400640478600
2017-09-041494.001498.001470.001473.00463200685510800
2017-09-011511.001512.001493.001499.00414800622884200
2017-08-311528.001528.001507.001510.00658600999324100
2017-08-301495.001522.001492.001512.0013077001975989200
2017-08-291495.001495.001485.001490.00395700589510100
2017-08-281514.001517.001493.001499.00316700475138500
2017-08-251492.001504.001485.001504.00398100596133100
2017-08-241485.001491.001481.001481.00370800550397300
2017-08-231505.001508.001489.001493.00411800615892000
2017-08-221472.001492.001468.001489.00376400557316700
2017-08-211484.001485.001472.001477.00393100580997400
2017-08-181495.001500.001484.001486.00436100649285300
2017-08-171504.001514.001499.001512.00292200440793200
2017-08-161506.001519.001505.001505.00316300478028100
2017-08-151501.001517.001497.001505.00322300486461700
2017-08-141495.001508.001486.001491.00511200764090500
2017-08-101501.001518.001498.001504.00409500617109400
2017-08-091507.001508.001493.001498.00500100749307600
2017-08-081512.001514.001500.001507.00476200716469100
2017-08-071529.001532.001513.001515.00497500755578400
2017-08-041515.001522.001513.001522.00435200660791700
2017-08-031531.001531.001509.001515.007438001127542800
2017-08-021532.001545.001526.001534.008566001314661900
2017-08-011513.001526.001511.001521.0010526001599614700
2017-07-311550.001582.001503.001512.0028919004419571300
2017-07-281690.001692.001670.001684.00546800920993400
2017-07-271684.001685.001666.001668.00434300726751900
2017-07-261683.001694.001680.001684.00265600447848600
2017-07-251692.001698.001679.001681.00364700615087100
2017-07-241678.001697.001672.001696.00316300533570900
2017-07-211679.001690.001679.001688.00266500449494900
2017-07-201672.001684.001672.001682.00246000412926300
2017-07-191690.001694.001669.001671.00390300654212300
2017-07-181689.001699.001686.001699.00527500893647400
2017-07-141680.001689.001674.001677.00421800708036800
2017-07-131676.001685.001671.001678.00290500487681500
2017-07-121666.001687.001663.001672.006221001040962000
2017-07-111649.001666.001648.001662.00445200738138300
2017-07-101611.001650.001611.001648.007349001204289800
2017-07-071589.001610.001584.001606.00374400600385900
2017-07-061594.001605.001592.001599.00369200590978500
2017-07-051594.001606.001589.001604.00333100533263900
2017-07-041605.001605.001587.001594.00347500554562700
2017-07-031594.001605.001584.001598.00620800991810900
2017-06-301570.001597.001566.001592.006579001042161300
2017-06-291569.001575.001560.001575.006500001019892900
2017-06-281553.001563.001545.001561.0011960001860646300
2017-06-271602.001612.001541.001559.0018477002882670300
2017-06-261619.001630.001616.001628.00227700370278400
2017-06-231635.001635.001612.001619.00458100742612500
2017-06-221651.001651.001630.001633.00289500474357700
2017-06-211657.001657.001638.001643.00308000507149400
2017-06-201635.001656.001634.001649.00460700758626100
2017-06-191614.001630.001605.001622.00404600656090600
2017-06-161596.001612.001596.001610.00572600919839400
2017-06-151620.001620.001588.001589.007436001188905900
2017-06-141646.001653.001628.001631.00417800683625100
2017-06-131652.001662.001620.001647.00337700556897700
2017-06-121665.001679.001663.001666.00266700445199100
2017-06-091661.001679.001651.001674.00408200681162500
2017-06-081666.001671.001658.001659.00494500823167900
2017-06-071619.001657.001619.001655.00402900662761200
2017-06-061627.001636.001615.001617.00523900851713000
2017-06-051649.001654.001635.001645.00424800699320100
2017-06-021621.001654.001621.001654.00586100963940100
2017-06-011630.001634.001611.001616.007010001135977800
2017-05-311648.001653.001626.001631.006397001045540900
2017-05-301661.001670.001646.001656.00345700572397800
2017-05-291705.001708.001662.001663.007921001329350500
2017-05-261700.001711.001694.001703.006434001095567800
2017-05-251670.001699.001664.001694.00559200943980900
2017-05-241674.001680.001664.001668.00517100863248800
2017-05-231675.001681.001655.001662.00510900850770600
2017-05-221680.001689.001669.001670.007004001174639700
2017-05-191632.001663.001624.001661.00580700955960200
2017-05-181616.001630.001613.001626.006957001127923200
2017-05-171623.001641.001611.001639.00554600905054200
2017-05-161636.001643.001622.001624.007792001269937600
2017-05-151606.001631.001579.001624.0013301002148859700
2017-05-121692.001694.001618.001630.009458001560224500
2017-05-111689.001694.001684.001688.00493100832532300
2017-05-101679.001691.001670.001686.00529300891192500
2017-05-091699.001702.001677.001680.00559300943429800
2017-05-081700.001719.001697.001699.009291001584125000
2017-05-021680.001689.001672.001686.00337200567711400
2017-05-011660.001678.001657.001677.00265000443154100
2017-04-281680.001683.001658.001664.00462000770010700
2017-04-271669.001684.001667.001676.00309500518391200
2017-04-261690.001714.001683.001692.00529600898277100
2017-04-251660.001684.001658.001683.00424100710834200
2017-04-241667.001677.001659.001664.00353100588074200
2017-04-211650.001653.001634.001648.00391500643916400
2017-04-201636.001663.001636.001636.00497500818244500
2017-04-191602.001648.001602.001648.00559800914344500
2017-04-181602.001625.001596.001606.00385400620634500
2017-04-171588.001604.001575.001593.00352700559972800
2017-04-141602.001606.001576.001588.00388600618273600
2017-04-131582.001590.001556.001589.00532000839314800
2017-04-121600.001608.001587.001595.00413100658337100
2017-04-111633.001644.001616.001625.00390700635719300
2017-04-101615.001639.001606.001638.00383900625723000
2017-04-071580.001615.001580.001604.00518100830691700
2017-04-061596.001606.001569.001572.00393300621621900
2017-04-051606.001619.001595.001612.00339700545773000
2017-04-041619.001619.001593.001609.00337400542455300
2017-04-031617.001634.001604.001626.00423700687439600
2017-03-311653.001653.001600.001602.00524500847745800
2017-03-301619.001653.001615.001639.00389500638643500
2017-03-291637.001657.001621.001637.006136001003025000
2017-03-281674.001679.001660.001663.00421600703090600
2017-03-271666.001677.001649.001659.00420600697797600
2017-03-241671.001699.001671.001691.00399600674180200
2017-03-231688.001692.001672.001677.00553900931249200
2017-03-221674.001693.001670.001672.006672001120009000
2017-03-211702.001719.001693.001710.00528200902984600
2017-03-171699.001709.001691.001706.00416000708723100
2017-03-161690.001709.001683.001709.00405700690866100
2017-03-151695.001696.001676.001692.00506900853665700
2017-03-141720.001720.001695.001701.00391000666790700
2017-03-131686.001710.001685.001707.00463200787171000
2017-03-101687.001689.001669.001685.006414001078602900
2017-03-091650.001673.001632.001673.00472400783772900
2017-03-081636.001650.001622.001645.00446700732857800
2017-03-071630.001642.001628.001635.00270300441607500
2017-03-061635.001649.001635.001641.00274100450150800
2017-03-031652.001657.001629.001635.00423300693057300
2017-03-021648.001659.001639.001653.006114001009295900
2017-03-011610.001625.001591.001624.00446600720232100
2017-02-281598.001623.001597.001598.00444800714229600
2017-02-271594.001601.001576.001585.00384900610891000
2017-02-241602.001627.001598.001613.00351100566664200
2017-02-231613.001615.001598.001613.00323500520722500
2017-02-221610.001616.001600.001613.00431500694439800
2017-02-211590.001608.001587.001607.00358300573765300
2017-02-201583.001598.001575.001592.00352900559973300
2017-02-171595.001604.001587.001590.00284000452643000
2017-02-161602.001607.001590.001601.00247300395595100
2017-02-151589.001612.001583.001607.00329100527512800
2017-02-141609.001615.001584.001585.00414400661958100
2017-02-131603.001604.001578.001598.00433400690142500
2017-02-101583.001606.001569.001602.00556800886110600
2017-02-091557.001572.001552.001558.00369000575711600
2017-02-081551.001566.001540.001565.00367000570957200
2017-02-071527.001556.001522.001547.007077001091051600
2017-02-061528.001579.001528.001564.0010383001618235600
2017-02-031595.001598.001512.001526.0013231002042919700
2017-02-021670.001680.001633.001636.007364001221837100
2017-02-011623.001655.001621.001653.00385400632621800
2017-01-311654.001658.001620.001627.00576200938954300
2017-01-301665.001680.001651.001667.00315000524247900
2017-01-271650.001669.001646.001658.00412600683557400
2017-01-261666.001671.001636.001642.00387600637751700
2017-01-251650.001666.001641.001649.00298400492551400
2017-01-241635.001652.001631.001637.00383800629054600
2017-01-231653.001658.001642.001647.00243300401298200
2017-01-201630.001665.001630.001660.00288600476407600
2017-01-191645.001654.001623.001633.00284400465565100
2017-01-181600.001621.001590.001619.00325200522340100
2017-01-171646.001646.001613.001616.00267100433895300
2017-01-161668.001676.001644.001646.00284600471336600
2017-01-131650.001664.001644.001663.00328200543745900
2017-01-121671.001687.001653.001659.00424800706536300
2017-01-111670.001695.001668.001685.00359900606053400
2017-01-101711.001712.001667.001680.007893001327391100
2017-01-061744.001750.001721.001722.006729001164739400
2017-01-051693.001768.001693.001757.0017663003076196100
2017-01-041643.001684.001641.001680.006602001103385400
2016-12-301628.001645.001618.001642.00356600581925100
2016-12-291652.001665.001637.001648.00542000894512900
2016-12-281644.001670.001637.001665.00377600626007600
2016-12-271642.001651.001639.001643.00334500549840900
2016-12-261664.001669.001654.001658.00298400496126800
2016-12-221650.001677.001642.001669.006444001073705000
2016-12-211683.001688.001639.001649.007947001315424000
2016-12-201681.001685.001667.001682.00407300683111400
2016-12-191695.001698.001666.001681.00403400678351500
2016-12-161693.001699.001677.001692.00570000963953200
2016-12-151689.001695.001670.001680.00530600891820700
2016-12-141691.001705.001682.001696.00472500800502300
2016-12-131685.001689.001665.001689.00344600579772600
2016-12-121733.001740.001675.001692.006094001039896600
2016-12-091670.001720.001665.001713.0010819001836412400
2016-12-081675.001687.001656.001671.00586000979312500
2016-12-071601.001665.001600.001655.0010733001760353700
2016-12-061551.001592.001550.001587.008206001293087700
2016-12-051522.001542.001517.001529.00453500693680900
2016-12-021540.001545.001525.001538.00468300719232000
2016-12-011557.001570.001547.001552.006719001047953200
2016-11-301548.001553.001537.001542.00492700760529200
2016-11-291534.001549.001531.001545.00427300658719500
2016-11-281525.001548.001518.001544.00463400712402000
2016-11-251521.001550.001518.001532.007525001156939300
2016-11-241509.001525.001506.001514.00472700717084900
2016-11-221509.001510.001494.001503.00408700613947700
2016-11-211493.001512.001488.001508.00434000651883100
2016-11-181468.001496.001466.001489.00523100775654500
2016-11-171437.001456.001434.001452.00446000645918500
2016-11-161430.001448.001430.001445.00427800617083800
2016-11-151398.001413.001395.001409.00385000541581000
2016-11-141369.001406.001366.001397.00569600793924600
2016-11-111368.001377.001351.001359.00672700917326700
2016-11-101348.001365.001330.001359.00508000687114700
2016-11-091358.001365.001260.001274.00587100764264200
2016-11-081359.001359.001340.001346.00307300414493400
2016-11-071335.001350.001334.001350.00425600572424200
2016-11-041331.001331.001306.001314.00502600661247600
2016-11-021347.001347.001326.001329.007574001009956000
2016-11-011371.001372.001356.001362.007658001044806600
2016-10-311451.001456.001357.001371.0016807002331504400
2016-10-281534.001540.001513.001524.00519200791852300
2016-10-271543.001544.001530.001539.00390600600287200
2016-10-261532.001546.001519.001543.00437600672612600
2016-10-251529.001545.001527.001534.00294600452452000
2016-10-241512.001524.001509.001522.00253100384653200
2016-10-211515.001525.001504.001507.00308400466942400
2016-10-201481.001512.001478.001511.00417400626054500
2016-10-191484.001492.001475.001487.00316500469331400
2016-10-181472.001481.001464.001472.00312900460559900
2016-10-171490.001495.001475.001476.00376000558454800
2016-10-141460.001473.001447.001473.00415900608197100

   ※ 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