[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 
2017-03-241671.001699.001671.001691.00399600674180200
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
2016-10-131450.001465.001446.001457.007319001065452600
2016-10-121417.001444.001413.001428.00404100579367600
2016-10-111410.001445.001410.001427.00543100775853000
2016-10-071416.001423.001397.001400.00426600599497600
2016-10-061407.001440.001405.001432.007030001005482000
2016-10-051400.001400.001384.001397.00382400533551400
2016-10-041370.001387.001369.001387.00328200453111000
2016-10-031345.001370.001345.001362.00258600351574800
2016-09-301361.001366.001348.001352.00371600503223600
2016-09-291368.001389.001363.001387.00457800630952500
2016-09-281385.001385.001331.001360.00453800615287900
2016-09-27138.00139.00137.00139.002599000359811000
2016-09-26139.00141.00139.00139.001858000259443000
2016-09-23139.00141.00138.00141.002264000316872000
2016-09-21138.00141.00137.00140.004215000585488000
2016-09-20140.00140.00138.00138.002165000300753000
2016-09-16138.00140.00137.00140.003650000506424000
2016-09-15137.00138.00136.00137.003058000419213000
2016-09-14137.00139.00137.00138.004166000575043000
2016-09-13136.00138.00136.00136.002183000298583000
2016-09-12138.00138.00135.00136.005365000733195000
2016-09-09141.00142.00139.00140.004128000579488000
2016-09-08142.00143.00140.00141.003245000458363000
2016-09-07140.00141.00139.00140.002140000300130000
2016-09-06139.00143.00139.00141.005383000757934000
2016-09-05139.00141.00138.00139.003229000449470000
2016-09-02138.00139.00137.00138.001842000254473000
2016-09-01138.00140.00137.00139.003760000521475000
2016-08-31137.00140.00136.00138.004184000578089000
2016-08-30136.00138.00135.00137.003093000423227000
2016-08-29135.00136.00133.00136.003310000447594000
2016-08-26136.00137.00132.00132.006240000831905000
2016-08-25136.00138.00135.00137.004063000554221000
2016-08-24136.00138.00136.00137.003170000433509000
2016-08-23135.00136.00134.00135.003082000416513000
2016-08-22135.00138.00134.00136.004609000625296000
2016-08-19136.00137.00134.00135.003905000529149000
2016-08-18137.00139.00134.00135.005230000711126000
2016-08-17138.00140.00137.00140.002334000324031000
2016-08-16141.00142.00137.00137.003169000439908000
2016-08-15138.00141.00137.00140.002126000296518000
2016-08-12139.00140.00138.00139.002517000349969000
2016-08-10137.00139.00137.00138.001876000258711000
2016-08-09138.00139.00136.00138.004289000590350000
2016-08-08135.00138.00134.00138.003736000509119000
2016-08-05129.00134.00129.00133.004598000606044000
2016-08-04128.00131.00128.00130.005812000752240000
2016-08-03130.00131.00127.00128.006471000836754000
2016-08-02134.00136.00130.00132.005683000753936000
2016-08-01137.00139.00135.00136.006152000843175000
2016-07-29138.00141.00137.00141.004691000652176000
2016-07-28140.00140.00137.00137.003815000528630000
2016-07-27138.00142.00138.00140.004913000689426000
2016-07-26143.00144.00136.00137.0077570001071803000
2016-07-25142.00147.00140.00145.006371000916737000
2016-07-22136.00141.00136.00140.006806000950021000
2016-07-21139.00139.00137.00138.004462000616300000
2016-07-20137.00137.00135.00136.002601000354829000
2016-07-19138.00138.00136.00138.002703000371091000
2016-07-15138.00140.00135.00136.005875000808164000
2016-07-14137.00139.00136.00138.003822000526300000
2016-07-13138.00139.00136.00137.005265000722755000
2016-07-12135.00137.00133.00135.005495000742182000
2016-07-11129.00131.00128.00131.003494000453733000
2016-07-08126.00129.00125.00126.004879000617026000
2016-07-07130.00132.00127.00127.005147000663044000
2016-07-06132.00133.00129.00130.003548000462038000
2016-07-05135.00136.00133.00134.003104000417400000
2016-07-04135.00138.00135.00136.003233000441658000
2016-07-01137.00140.00134.00136.006406000870194000
2016-06-30139.00141.00136.00136.006611000915816000
2016-06-29136.00138.00134.00137.004187000570414000
2016-06-28130.00136.00128.00133.007336000972098000
2016-06-27134.00135.00132.00134.003497000466776000
2016-06-24148.00150.00130.00133.0085750001180846000
2016-06-23147.00149.00146.00148.005188000765403000
2016-06-22149.00150.00146.00146.004105000606278000
2016-06-21146.00151.00144.00150.005682000842365000
2016-06-20144.00150.00143.00148.006688000988888000
2016-06-17142.00144.00139.00144.00108660001546859000
2016-06-16143.00143.00139.00139.005251000736951000
2016-06-15140.00145.00140.00144.004723000675789000
2016-06-14145.00146.00141.00143.006054000863601000
2016-06-13150.00152.00145.00145.0073230001080011000
2016-06-10153.00153.00150.00152.004090000622069000
2016-06-09156.00157.00152.00153.006102000939892000
2016-06-08155.00159.00153.00158.005322000830977000
2016-06-07151.00155.00151.00153.004359000667776000
2016-06-06149.00151.00148.00151.004506000674246000
2016-06-03155.00156.00151.00153.006028000924781000
2016-06-02159.00159.00155.00156.005284000828665000
2016-06-01162.00163.00159.00160.005313000855328000
2016-05-31160.00163.00159.00163.004104000663321000
2016-05-30160.00161.00159.00160.001700000271757000
2016-05-27156.00159.00156.00158.004353000686023000
2016-05-26161.00161.00155.00156.005235000823095000
2016-05-25161.00162.00160.00160.002380000382511000
2016-05-24160.00163.00159.00159.003898000625922000
2016-05-23161.00163.00157.00160.0078860001264686000
2016-05-20161.00162.00160.00161.003585000577847000
2016-05-19164.00164.00160.00162.003412000552511000
2016-05-18161.00164.00160.00161.00104720001692732000
2016-05-17162.00164.00160.00161.005784000934764000
2016-05-16163.00164.00160.00162.0066080001074053000
2016-05-13165.00166.00162.00163.004902000802016000
2016-05-12165.00168.00164.00166.0097080001608986000
2016-05-11162.00171.00162.00166.00263030004337722000
2016-05-10154.00155.00150.00155.0087660001335456000
2016-05-09153.00153.00148.00153.0071390001078286000
2016-05-06148.00153.00148.00151.0077450001167650000
2016-05-02149.00151.00147.00148.005992000890895000
2016-04-28158.00162.00154.00155.0092240001458664000
2016-04-27160.00160.00157.00158.00115340001830939000
2016-04-26162.00162.00156.00159.005269000834458000
2016-04-25161.00162.00159.00162.0094510001519501000
2016-04-22156.00161.00156.00161.0093510001491166000
2016-04-21158.00159.00156.00159.0065400001032923000
2016-04-20157.00158.00154.00156.004391000684975000
2016-04-19154.00157.00153.00155.0078560001214766000
2016-04-18147.00153.00147.00151.006295000947566000
2016-04-15151.00154.00150.00151.005016000760120000
2016-04-14150.00154.00150.00152.0075340001143573000
2016-04-13149.00150.00145.00149.0088100001302687000
2016-04-12147.00149.00145.00147.004695000691853000
2016-04-11145.00146.00141.00145.004539000652891000
2016-04-08137.00145.00137.00143.005521000776415000
2016-04-07140.00145.00139.00141.004460000630853000
2016-04-06140.00144.00140.00141.005727000810811000
2016-04-05148.00150.00142.00142.0073070001056291000
2016-04-04149.00152.00148.00150.006023000900932000
2016-04-01158.00158.00151.00152.0089130001364426000
2016-03-31158.00160.00155.00159.0075300001191170000
2016-03-30157.00157.00155.00156.004961000774482000
2016-03-29156.00158.00155.00158.004621000725315000
2016-03-28159.00159.00155.00158.005283000830714000
2016-03-25157.00159.00156.00157.003795000596119000
2016-03-24159.00159.00155.00156.004562000716272000
2016-03-23162.00163.00158.00160.003771000603676000
2016-03-22162.00164.00159.00162.0074240001198683000
2016-03-18161.00161.00158.00160.0088450001410002000
2016-03-17161.00162.00157.00160.0082060001313669000

   ※ 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