[6706 東証1部] 電気興業 日足 時系列データ

[6706 東証1部] 電気興業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-152997.003095.002997.003065.0065900201632800
2017-12-142949.003045.002949.002997.0034400103276000
2017-12-132927.002927.002881.002899.001340038874400
2017-12-122922.002941.002902.002922.001700049618900
2017-12-112921.002945.002901.002922.001320038529100
2017-12-082933.002949.002911.002932.0035100102827700
2017-12-072872.002920.002872.002911.001290037553700
2017-12-062902.002916.002870.002871.001020029386800
2017-12-052888.002924.002846.002906.001630047218300
2017-12-042892.002911.002868.002868.00700020214700
2017-12-012909.002946.002899.002899.001510043997200
2017-11-302982.002982.002890.002890.0083000242280300
2017-11-292971.003060.002964.003015.0045700137813700
2017-11-282938.002970.002920.002925.001330039059300
2017-11-272980.002980.002939.002945.00590017449200
2017-11-242937.002951.002910.002937.001130033172000
2017-11-222985.002985.002925.002937.001650048702500
2017-11-212903.002982.002903.002973.003350099199000
2017-11-202783.002898.002783.002876.002850081650400
2017-11-172759.002811.002749.002788.0037400103982600
2017-11-162757.002793.002741.002760.002210060968000
2017-11-152775.002790.002731.002750.002440067113700
2017-11-142850.002850.002796.002799.002410067706600
2017-11-132852.002889.002836.002864.003050087354700
2017-11-102800.002870.002800.002853.001350038398800
2017-11-092860.002885.002808.002852.001370039102600
2017-11-082842.002853.002800.002846.001070030372100
2017-11-072859.002882.002837.002866.001010028870600
2017-11-062868.002886.002856.002856.00740021198100
2017-11-022884.002884.002862.002878.00880025287900
2017-11-012915.002920.002898.002906.00910026466400
2017-10-312910.002946.002907.002913.001560045506000
2017-10-302914.002933.002888.002908.002240065101700
2017-10-272905.002939.002901.002914.001080031442100
2017-10-262870.002958.002861.002922.001230035821300
2017-10-252943.002943.002890.002893.00980028451800
2017-10-242859.002897.002859.002893.002140061659000
2017-10-232899.002928.002886.002892.001770051376800
2017-10-202900.002924.002882.002886.001520044043100
2017-10-192931.002955.002902.002903.001270037023900
2017-10-182997.002997.002937.002949.001530045208400
2017-10-173010.003020.002966.003010.001730051884300
2017-10-163025.003040.003000.003005.001620048951500
2017-10-133020.003040.002900.003010.002160065078900
2017-10-123045.003045.003010.003020.001300039332000
2017-10-113000.003045.002972.003040.003270098692400
2017-10-102907.002998.002907.002994.002310068495500
2017-10-062903.002920.002880.002915.0040600118168600
2017-10-052881.002905.002880.002896.00710020554200
2017-10-042881.002914.002870.002901.001660048096600
2017-10-032910.002920.002882.002899.001460042238800
2017-10-022895.002911.002864.002881.001510043641500
2017-09-292900.002900.002829.002852.001010028881600
2017-09-282850.002930.002824.002923.002730078879800
2017-09-272830.002856.002801.002847.001570044523900
2017-09-26573.00578.00573.00576.006200035705000
2017-09-25579.00580.00572.00576.004300024815000
2017-09-22578.00579.00573.00578.008200047262000
2017-09-21580.00580.00574.00575.004300024769000
2017-09-20580.00583.00574.00577.009800056642000
2017-09-19576.00580.00567.00580.0010300059350000
2017-09-15568.00578.00560.00578.0011300064710000
2017-09-14570.00571.00565.00567.003500019872000
2017-09-13565.00572.00565.00568.004100023345000
2017-09-12566.00568.00550.00560.0012200068454000
2017-09-11561.00568.00559.00567.003700020912000
2017-09-08551.00564.00550.00558.0011000061088000
2017-09-07557.00560.00551.00552.002200012223000
2017-09-06541.00563.00541.00558.004200023265000
2017-09-05558.00558.00541.00542.006500035558000
2017-09-04573.00573.00552.00553.004100022840000
2017-09-01573.00575.00563.00573.007100040339000
2017-08-31567.00571.00561.00571.009200052035000
2017-08-30549.00568.00549.00567.0010500058888000
2017-08-29549.00551.00545.00546.002800015301000
2017-08-28543.00550.00543.00549.003800020766000
2017-08-25546.00546.00541.00545.004100022302000
2017-08-24555.00557.00544.00546.005400029640000
2017-08-23562.00564.00547.00555.008000044512000
2017-08-22550.00557.00545.00557.005600030970000
2017-08-21558.00558.00546.00547.001900010424000
2017-08-18560.00560.00552.00558.006200034425000
2017-08-17569.00573.00563.00567.007200040880000
2017-08-16554.00577.00554.00574.0011000062756000
2017-08-15556.00559.00553.00556.004300023934000
2017-08-14553.00556.00546.00552.009600052826000
2017-08-10553.00563.00542.00563.0010100056012000
2017-08-09565.00568.00553.00559.007300040783000
2017-08-08562.00567.00561.00567.004900027626000
2017-08-07563.00568.00562.00566.003800021466000
2017-08-04572.00572.00559.00562.002700015212000
2017-08-03568.00572.00565.00572.004700026751000
2017-08-02574.00574.00565.00572.002800015926000
2017-08-01570.00577.00569.00574.009300053272000
2017-07-31569.00570.00565.00567.003600020450000
2017-07-28570.00580.00569.00572.005200029782000
2017-07-27566.00573.00562.00568.004000022726000
2017-07-26570.00571.00559.00561.005900033364000
2017-07-25568.00572.00568.00571.003400019405000
2017-07-24576.00576.00565.00573.006400036684000
2017-07-21568.00575.00565.00575.008000045629000
2017-07-20561.00572.00559.00570.005700032309000
2017-07-19557.00563.00557.00561.002700015147000
2017-07-18556.00562.00554.00556.002400013356000
2017-07-14560.00560.00557.00557.001800010051000
2017-07-13559.00562.00556.00560.003500019569000
2017-07-12565.00566.00556.00559.004900027430000
2017-07-11560.00567.00556.00563.007700043099000
2017-07-10569.00569.00560.00562.003800021378000
2017-07-07569.00588.00563.00565.0012600071976000
2017-07-06582.00582.00573.00579.0011900069012000
2017-07-05567.00575.00567.00573.005600032019000
2017-07-04577.00577.00569.00574.0010200058379000
2017-07-03573.00584.00573.00576.006700038677000
2017-06-30576.00578.00571.00578.004000023034000
2017-06-29577.00578.00571.00578.004000023006000
2017-06-28575.00588.00575.00576.0010100058686000
2017-06-27583.00583.00577.00578.001900010993000
2017-06-26580.00580.00572.00578.006100035210000
2017-06-23575.00579.00572.00578.007700044328000
2017-06-22576.00576.00572.00574.006300036178000
2017-06-21573.00576.00569.00573.006700038413000
2017-06-20575.00580.00568.00579.0010700061715000
2017-06-19559.00569.00558.00568.004700026589000
2017-06-16558.00559.00555.00559.003500019481000
2017-06-15560.00566.00554.00556.005700031810000
2017-06-14573.00573.00565.00567.005500031288000
2017-06-13576.00576.00573.00573.004600026451000
2017-06-12583.00583.00573.00574.005500031797000
2017-06-09580.00589.00575.00588.0015600090568000
2017-06-08563.00575.00558.00575.0013000073829000
2017-06-07551.00565.00549.00563.0015500086724000
2017-06-06560.00560.00547.00553.007300040269000
2017-06-05556.00562.00554.00560.007300040747000
2017-06-02554.00564.00554.00564.007200040421000
2017-06-01560.00560.00552.00554.007200040020000
2017-05-31540.00560.00539.00560.0015300084349000
2017-05-30536.00540.00536.00540.004600024797000
2017-05-29537.00546.00535.00540.007400039846000
2017-05-26537.00540.00533.00535.008500045564000
2017-05-25544.00546.00539.00539.006700036386000
2017-05-24546.00550.00544.00549.007600041603000
2017-05-23550.00550.00544.00544.0010800058942000
2017-05-22548.00550.00544.00550.004900026802000
2017-05-19553.00553.00543.00544.008300045277000
2017-05-18557.00557.00546.00553.009900054624000
2017-05-17574.00574.00555.00558.009400052673000
2017-05-16583.00584.00573.00576.0015100087115000
2017-05-15570.00586.00559.00585.0016600095567000
2017-05-12568.00575.00566.00575.007000039937000
2017-05-11576.00579.00576.00577.006000034648000
2017-05-10573.00577.00565.00576.009600054996000
2017-05-09569.00575.00566.00573.0011900067966000
2017-05-08565.00571.00556.00570.0010800061097000
2017-05-02550.00559.00550.00555.005300029395000
2017-05-01549.00553.00547.00553.002900015929000
2017-04-28553.00553.00543.00545.005800031657000
2017-04-27554.00556.00541.00552.007500041369000
2017-04-26544.00556.00538.00554.006200034011000
2017-04-25533.00535.00530.00534.005100027193000
2017-04-24542.00542.00530.00533.006100032595000
2017-04-21531.00533.00521.00533.007400039145000
2017-04-20535.00536.00528.00530.0010600056306000
2017-04-19538.00560.00536.00538.008800047605000
2017-04-18524.00541.00523.00538.0011400060499000
2017-04-17514.00539.00514.00523.0010600055697000
2017-04-14523.00526.00515.00520.008000041701000
2017-04-13534.00534.00527.00531.005600029726000
2017-04-12537.00540.00533.00536.004000021431000
2017-04-11538.00560.00538.00544.005500030141000
2017-04-10543.00549.00540.00543.003500019034000
2017-04-07544.00550.00542.00544.005700031042000
2017-04-06555.00557.00542.00544.006400035000000
2017-04-05552.00564.00552.00559.008100045299000
2017-04-04555.00557.00542.00553.0011000060637000
2017-04-03560.00563.00551.00558.008800049049000
2017-03-31580.00580.00558.00564.00184000104288000
2017-03-30564.00581.00561.00570.00201000114825000
2017-03-29574.00579.00561.00564.009600054356000
2017-03-28574.00582.00573.00582.0015200087988000
2017-03-27577.00579.00573.00573.0015500089082000
2017-03-24571.00587.00569.00579.005900034074000
2017-03-23580.00580.00568.00571.009300053414000
2017-03-22590.00590.00577.00580.0015100088130000
2017-03-21590.00598.00589.00595.009500056345000
2017-03-17611.00611.00589.00594.00273000163854000
2017-03-16612.00617.00608.00611.00164000100254000
2017-03-15608.00614.00601.00611.0012500076213000
2017-03-14606.00611.00603.00609.0012100073638000
2017-03-13604.00609.00603.00608.0013200079969000
2017-03-10615.00618.00610.00614.00285000175014000
2017-03-09570.00607.00570.00595.00209000123121000
2017-03-08563.00564.00562.00563.005000028147000
2017-03-07562.00562.00558.00560.005700031919000
2017-03-06561.00563.00561.00563.004000022474000
2017-03-03562.00568.00561.00561.004600025972000
2017-03-02568.00572.00563.00564.007800044273000
2017-03-01563.00570.00561.00568.004300024363000
2017-02-28559.00562.00559.00559.008500047606000
2017-02-27560.00561.00553.00559.008100045160000
2017-02-24560.00565.00558.00563.004700026381000
2017-02-23564.00567.00559.00561.005100028641000
2017-02-22567.00573.00557.00560.007000039533000
2017-02-21558.00572.00558.00564.006500036834000
2017-02-20559.00566.00556.00562.006800038129000
2017-02-17569.00569.00552.00556.006900038524000
2017-02-16572.00572.00566.00569.003000017068000
2017-02-15580.00581.00574.00575.003800021909000
2017-02-14574.00579.00570.00577.008000046018000
2017-02-13549.00573.00549.00566.00191000106944000
2017-02-10568.00573.00553.00568.0017500098475000
2017-02-09569.00569.00557.00562.0011100062307000
2017-02-08567.00571.00562.00569.007400042021000
2017-02-07571.00576.00557.00567.005300030208000
2017-02-06588.00588.00576.00579.006000034793000
2017-02-03578.00590.00577.00580.003500020331000
2017-02-02583.00592.00576.00576.005500032018000
2017-02-01581.00594.00574.00590.008600050372000
2017-01-31582.00587.00577.00581.005300030809000
2017-01-30577.00584.00574.00582.007900045847000
2017-01-27587.00587.00577.00579.004900028486000
2017-01-26591.00593.00585.00587.004800028292000
2017-01-25586.00592.00575.00585.0013100076470000
2017-01-24577.00578.00571.00576.005900033975000
2017-01-23587.00587.00575.00577.005300030762000
2017-01-20583.00593.00583.00589.008400049407000
2017-01-19588.00593.00582.00588.006100035943000
2017-01-18581.00589.00580.00586.006500038007000
2017-01-17587.00596.00579.00586.007800045892000
2017-01-16588.00598.00586.00588.007500044338000
2017-01-13588.00589.00580.00587.003900022852000
2017-01-12592.00600.00581.00590.0011900070363000
2017-01-11588.00592.00570.00590.005900034663000
2017-01-10587.00594.00585.00591.007100041799000
2017-01-06580.00590.00579.00589.007900046283000
2017-01-05577.00590.00577.00586.006700039103000
2017-01-04572.00582.00572.00582.009400054274000
2016-12-30571.00582.00571.00574.003700021294000
2016-12-29571.00577.00569.00571.009700055448000
2016-12-28577.00582.00571.00581.006100035238000
2016-12-27582.00582.00569.00573.008000046049000
2016-12-26587.00589.00582.00584.005000029252000
2016-12-22588.00589.00582.00587.007900046276000
2016-12-21590.00591.00574.00584.006800039519000
2016-12-20579.00590.00576.00587.005500032085000
2016-12-19589.00590.00575.00579.008000046480000
2016-12-16595.00595.00586.00589.0013900081964000
2016-12-15593.00593.00583.00593.005800034286000
2016-12-14596.00596.00585.00589.005900034824000
2016-12-13575.00596.00564.00596.0011600067569000

   ※ 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。 

Twitter