[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 
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
2016-03-16159.00162.00158.00160.00163080002608582000
2016-03-15153.00159.00153.00157.00165110002579958000
2016-03-14150.00152.00150.00151.005784000873044000
2016-03-11145.00149.00145.00148.00109290001606916000
2016-03-10146.00148.00145.00147.0072050001056671000
2016-03-09148.00148.00144.00144.00118940001731879000
2016-03-08152.00154.00149.00151.0093070001406681000
2016-03-07157.00158.00150.00153.00112860001727742000
2016-03-04157.00160.00155.00158.00107790001697769000
2016-03-03154.00158.00153.00157.00134260002096970000
2016-03-02150.00154.00149.00154.00151790002307869000
2016-03-01145.00147.00142.00146.006460000934741000
2016-02-29149.00152.00146.00146.0078320001166040000
2016-02-26148.00151.00147.00149.005801000866498000
2016-02-25148.00149.00144.00146.0069010001008709000
2016-02-24146.00149.00142.00147.0094000001376068000
2016-02-23153.00154.00148.00149.0089620001346247000
2016-02-22149.00155.00148.00152.0091150001379352000
2016-02-19150.00153.00148.00151.00120270001809280000
2016-02-18147.00154.00144.00152.00162710002434650000
2016-02-17141.00147.00139.00142.0084090001200296000
2016-02-16134.00146.00134.00143.00150360002130344000
2016-02-15131.00138.00127.00135.00111010001480575000
2016-02-12127.00131.00123.00124.00204370002590932000
2016-02-10137.00138.00129.00133.00138370001832085000
2016-02-09139.00139.00135.00136.0098640001346397000
2016-02-08139.00144.00138.00143.0089800001268834000
2016-02-05146.00148.00138.00142.00136920001951290000
2016-02-04142.00149.00141.00147.00170150002487170000
2016-02-03135.00148.00135.00144.00347090004995724000
2016-02-02137.00141.00136.00137.0083090001149671000
2016-02-01134.00140.00133.00139.00146730002004380000
2016-01-29130.00133.00126.00133.00175110002266368000
2016-01-28135.00135.00129.00131.00111610001463626000
2016-01-27129.00137.00128.00135.00143670001893569000
2016-01-26131.00133.00127.00128.00118670001542409000
2016-01-25134.00136.00130.00133.00106880001426265000
2016-01-22128.00132.00127.00132.00112120001451305000
2016-01-21127.00131.00124.00124.00133900001715770000
2016-01-20132.00132.00126.00127.00106650001376993000
2016-01-19129.00133.00127.00132.00177400002320350000
2016-01-18127.00132.00124.00130.00168310002153953000
2016-01-15135.00138.00131.00132.00124620001671493000
2016-01-14132.00134.00131.00133.00121210001602746000
2016-01-13136.00138.00134.00136.00103600001408121000
2016-01-12138.00139.00132.00133.00166840002241733000
2016-01-08138.00143.00138.00140.00125870001774531000
2016-01-07142.00142.00138.00139.0088560001238271000
2016-01-06145.00147.00141.00142.00111840001599698000
2016-01-05145.00148.00143.00144.00186940002715750000
2016-01-04150.00154.00145.00147.00142800002133455000
2015-12-30149.00156.00149.00152.00139460002140446000
2015-12-29148.00151.00147.00149.0082910001237907000
2015-12-28139.00150.00138.00149.00192240002791400000
2015-12-25145.00145.00139.00140.00158470002238256000
2015-12-24147.00148.00145.00146.0071180001040632000
2015-12-22147.00148.00145.00147.00110100001614049000
2015-12-21149.00150.00146.00146.00164710002424611000
2015-12-18151.00154.00150.00151.00126870001930364000
2015-12-17152.00152.00150.00152.00147990002239655000
2015-12-16153.00153.00150.00150.00111730001693685000
2015-12-15154.00154.00150.00151.00182790002770700000
2015-12-14154.00156.00153.00154.0099520001539400000
2015-12-11155.00157.00154.00156.00101280001572513000
2015-12-10156.00157.00155.00156.004963000773010000
2015-12-09156.00158.00155.00157.0092060001440732000
2015-12-08158.00158.00156.00156.005352000839202000
2015-12-07159.00159.00156.00158.0065250001027301000
2015-12-04157.00158.00156.00158.005794000910619000
2015-12-03158.00159.00158.00158.004251000672273000
2015-12-02159.00159.00156.00158.0093960001479817000
2015-12-01160.00160.00157.00159.0095890001521603000
2015-11-30158.00160.00157.00160.00157730002505396000
2015-11-27158.00158.00157.00157.005168000815039000
2015-11-26158.00158.00156.00157.0077730001220254000

   ※ 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