[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 
2017-06-29577.00578.00571.00578.004000023006000
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
2016-12-12595.00595.00582.00584.006700039266000
2016-12-09593.00595.00584.00594.0010100059767000
2016-12-08583.00596.00573.00593.009200054067000
2016-12-07577.00580.00574.00576.005400031170000
2016-12-06570.00570.00555.00567.009500053565000
2016-12-05590.00590.00573.00575.005000028911000
2016-12-02589.00591.00587.00590.003100018276000
2016-12-01588.00594.00576.00594.0010300060664000
2016-11-30588.00588.00581.00581.004700027398000
2016-11-29589.00590.00579.00588.003800022333000
2016-11-28582.00590.00582.00589.005100029978000
2016-11-25594.00595.00580.00590.006400037733000
2016-11-24597.00597.00587.00590.003800022519000
2016-11-22597.00599.00590.00596.004600027411000
2016-11-21596.00599.00595.00598.004800028670000
2016-11-18592.00600.00590.00596.0011300067257000
2016-11-17573.00590.00572.00590.0011600067628000
2016-11-16575.00575.00567.00575.006700038434000
2016-11-15565.00573.00557.00573.006700037962000
2016-11-14563.00575.00563.00570.008900050657000
2016-11-11572.00572.00556.00563.0012400070168000
2016-11-10558.00561.00548.00560.007400041153000
2016-11-09563.00563.00533.00533.0011200060774000
2016-11-08568.00568.00560.00561.002200012396000
2016-11-07566.00573.00563.00565.005900033421000
2016-11-04549.00566.00547.00565.006900038410000
2016-11-02567.00572.00553.00558.009600054049000
2016-11-01578.00579.00573.00576.004300024760000
2016-10-31579.00586.00576.00579.0013600078914000
2016-10-28569.00585.00569.00575.00377000217169000
2016-10-27555.00566.00552.00566.008200046149000
2016-10-26553.00555.00548.00554.004900027075000
2016-10-25558.00568.00552.00556.009900055445000
2016-10-24546.00556.00543.00556.006900037949000
2016-10-21558.00559.00546.00547.005300029345000
2016-10-20548.00555.00547.00555.009800054052000
2016-10-19538.00549.00538.00548.0010200055452000
2016-10-18524.00540.00521.00538.0011200059469000
2016-10-17516.00528.00516.00526.005300027735000
2016-10-14516.00519.00516.00517.002700013969000
2016-10-13516.00522.00511.00515.0011400058968000
2016-10-12510.00522.00509.00515.007200037187000
2016-10-11511.00519.00505.00518.006300032321000
2016-10-07520.00523.00507.00511.005200026661000
2016-10-06516.00525.00516.00520.008800045767000
2016-10-05509.00516.00509.00516.004600023649000
2016-10-04510.00513.00504.00513.004500022947000
2016-10-03513.00513.00506.00510.004400022493000
2016-09-30504.00511.00504.00507.005000025366000
2016-09-29507.00517.00506.00516.004100021005000
2016-09-28515.00515.00505.00506.007200036618000
2016-09-27499.00511.00495.00511.009000045319000
2016-09-26507.00507.00500.00507.004100020691000
2016-09-23508.00512.00499.00506.0012500063481000
2016-09-21492.00515.00492.00514.007200036445000
2016-09-20493.00503.00491.00497.0012900064256000
2016-09-16498.00503.00493.00502.0010700053434000
2016-09-15488.00500.00488.00495.003600017825000
2016-09-14492.00501.00488.00495.0012200060291000
2016-09-13510.00512.00494.00500.004100020572000
2016-09-12506.00510.00495.00503.003700018636000
2016-09-09513.00515.00509.00514.007100036427000
2016-09-08482.00513.00482.00508.0011400057299000
2016-09-07477.00488.00476.00486.005200025052000
2016-09-06476.00483.00476.00481.002300011061000
2016-09-05485.00486.00475.00476.006200029747000
2016-09-02472.00486.00472.00485.005900028410000
2016-09-01466.00472.00466.00470.005200024439000
2016-08-31479.00479.00461.00466.0019200089514000
2016-08-30469.00479.00467.00479.004700022336000
2016-08-29468.00472.00465.00467.005900027601000
2016-08-26463.00467.00452.00462.006900031684000
2016-08-25461.00469.00460.00467.004200019526000
2016-08-24467.00467.00462.00463.003000013947000
2016-08-23467.00472.00465.00469.005700026690000
2016-08-22464.00484.00464.00467.006700031386000
2016-08-19460.00469.00457.00466.004200019454000
2016-08-18460.00460.00453.00456.005300024214000
2016-08-17462.00463.00455.00461.007000032172000
2016-08-16482.00482.00466.00467.005700026858000
2016-08-15468.00481.00463.00478.006600031414000
2016-08-12461.00469.00447.00465.0017800082275000
2016-08-10520.00525.00506.00506.007500038841000
2016-08-09536.00536.00525.00528.009800051816000
2016-08-08531.00538.00524.00535.0011600061770000
2016-08-05511.00521.00504.00520.0011900061170000
2016-08-04500.00510.00498.00507.0012800064654000
2016-08-03509.00509.00496.00498.008100040711000
2016-08-02505.00514.00499.00513.008700044350000
2016-08-01511.00513.00498.00507.007200036278000
2016-07-29508.00514.00505.00513.008400042801000
2016-07-28502.00511.00498.00508.006500032867000
2016-07-27508.00508.00492.00505.009400047361000
2016-07-26501.00508.00496.00506.008000040247000
2016-07-25507.00507.00497.00501.007200036108000
2016-07-22498.00499.00492.00499.004200020870000
2016-07-21502.00502.00488.00501.007100035268000
2016-07-20502.00503.00492.00494.008800043684000
2016-07-19484.00504.00484.00504.008800043601000
2016-07-15477.00483.00474.00481.009700046490000
2016-07-14473.00479.00473.00474.006500030943000
2016-07-13470.00479.00470.00475.007800037011000
2016-07-12456.00476.00456.00468.005800027146000
2016-07-11451.00456.00446.00456.005400024403000
2016-07-08444.00450.00440.00443.004000017749000
2016-07-07455.00456.00444.00445.004200018803000
2016-07-06456.00458.00448.00456.0013000059105000
2016-07-05448.00455.00448.00453.005000022517000
2016-07-04447.00454.00445.00453.006400028847000
2016-07-01446.00447.00441.00445.006100027094000
2016-06-30452.00459.00443.00445.008300037261000
2016-06-29445.00452.00441.00452.005100022861000
2016-06-28439.00446.00433.00437.007000030589000
2016-06-27437.00454.00437.00439.007100031376000
2016-06-24478.00478.00427.00434.009800043876000

   ※ 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