[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 
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
2016-06-23474.00474.00466.00470.003800017835000
2016-06-22466.00478.00466.00477.003400016074000
2016-06-21471.00472.00467.00469.003500016428000
2016-06-20459.00471.00459.00466.004000018590000
2016-06-17461.00465.00454.00456.003500016046000
2016-06-16470.00471.00451.00452.007800035755000
2016-06-15475.00478.00470.00473.008300039367000
2016-06-14482.00483.00469.00472.004700022232000
2016-06-13489.00491.00483.00483.005300025831000
2016-06-10495.00497.00491.00497.006600032659000
2016-06-09498.00498.00488.00495.004500022197000
2016-06-08499.00499.00492.00498.002400011942000
2016-06-07500.00503.00490.00496.003800018861000
2016-06-06492.00496.00489.00494.004500022186000
2016-06-03501.00505.00495.00500.004900024488000
2016-06-02502.00505.00491.00498.007800038905000
2016-06-01502.00510.00502.00502.005600028274000
2016-05-31506.00509.00501.00508.008100041076000
2016-05-30504.00510.00501.00509.003200016161000
2016-05-27510.00510.00500.00504.009600048443000
2016-05-26511.00515.00500.00511.008000040883000
2016-05-25515.00516.00507.00512.009800050092000
2016-05-24502.00512.00502.00510.009200046715000
2016-05-23500.00502.00491.00502.007900039398000
2016-05-20484.00497.00484.00494.007300035908000
2016-05-19486.00488.00480.00486.006000029088000
2016-05-18467.00486.00467.00486.009400045054000
2016-05-17475.00476.00463.00470.0013300062363000
2016-05-16462.00488.00462.00475.0015800074988000
2016-05-13475.00475.00461.00462.0010400048358000
2016-05-12478.00483.00476.00477.005000023917000
2016-05-11489.00489.00483.00486.007600036949000
2016-05-10469.00483.00466.00481.009700046076000
2016-05-09466.00476.00463.00465.006200028942000
2016-05-06471.00472.00461.00466.0014300066494000
2016-05-02476.00481.00472.00472.0013300063221000
2016-04-28500.00509.00483.00484.0011600057400000
2016-04-27502.00507.00497.00499.008700043518000
2016-04-26518.00518.00501.00504.006400032498000
2016-04-25518.00521.00514.00518.008500044086000
2016-04-22518.00519.00510.00515.0010500054207000
2016-04-21507.00522.00507.00520.0015100078146000
2016-04-20501.00513.00501.00506.0012000060977000
2016-04-19506.00508.00498.00502.008400042264000
2016-04-18499.00502.00492.00498.0016700083186000
2016-04-15495.00505.00494.00501.00223000111584000
2016-04-14495.00502.00489.00500.00281000139568000
2016-04-13489.00504.00487.00491.00242000119519000
2016-04-12487.00492.00484.00489.0013400065528000
2016-04-11493.00495.00477.00491.0016900082806000
2016-04-08498.00499.00490.00493.00209000103269000
2016-04-07498.00505.00498.00504.008800044250000
2016-04-06496.00505.00496.00502.0011400057084000
2016-04-05508.00508.00495.00496.0012800063877000
2016-04-04515.00520.00506.00510.00212000109002000
2016-04-01524.00524.00512.00514.0014100072864000
2016-03-31533.00541.00525.00525.009500050275000
2016-03-30531.00543.00529.00534.0017300092874000
2016-03-29535.00540.00520.00539.0016000085428000
2016-03-28537.00540.00533.00540.0012300065998000
2016-03-25531.00547.00529.00530.0010700057050000
2016-03-24539.00546.00536.00536.0011800063861000
2016-03-23545.00547.00533.00547.0012700069170000
2016-03-22538.00548.00536.00544.0015400083517000
2016-03-18549.00550.00537.00537.00188000102170000
2016-03-17543.00554.00543.00549.0015200083583000
2016-03-16540.00546.00539.00541.0013300072114000
2016-03-15542.00547.00539.00543.009100049385000
2016-03-14541.00547.00541.00544.009100049561000
2016-03-11525.00534.00525.00533.0015100079977000
2016-03-10524.00531.00524.00529.0012700067212000
2016-03-09531.00531.00517.00521.0018500096583000
2016-03-08541.00543.00530.00532.0014300076587000
2016-03-07548.00550.00542.00543.0010100055123000
2016-03-04550.00553.00545.00548.00220000120940000
2016-03-03551.00552.00546.00551.0010700058826000
2016-03-02538.00554.00538.00551.0017500096017000
2016-03-01528.00535.00522.00529.0014500076578000
2016-02-29535.00549.00528.00528.0015700084783000
2016-02-26529.00541.00529.00533.0012800068638000
2016-02-25518.00535.00518.00520.00193000101442000
2016-02-24523.00532.00510.00526.0015400080799000
2016-02-23551.00554.00524.00525.0018400098956000
2016-02-22547.00559.00547.00551.00210000116125000
2016-02-19537.00548.00533.00547.00198000106866000
2016-02-18516.00539.00516.00537.0017100091074000
2016-02-17516.00520.00505.00508.00277000142294000
2016-02-16539.00548.00524.00524.00209000111388000
2016-02-15503.00550.00502.00549.00192000102225000
2016-02-12490.00515.00490.00498.00254000127273000
2016-02-10515.00517.00504.00507.0014000071416000
2016-02-09501.00507.00499.00505.007800039210000
2016-02-08493.00516.00485.00510.0014900074513000
2016-02-05506.00506.00493.00504.007500037542000
2016-02-04512.00514.00504.00506.007300037111000
2016-02-03514.00514.00490.00511.009400047262000
2016-02-02514.00517.00511.00514.005300027240000
2016-02-01494.00512.00488.00512.0010300051814000
2016-01-29473.00484.00473.00484.004900023398000
2016-01-28476.00478.00473.00473.006700031868000
2016-01-27473.00481.00473.00478.005600026767000
2016-01-26480.00480.00469.00469.007100033607000
2016-01-25497.00497.00480.00485.009300045148000
2016-01-22483.00489.00475.00488.009700046898000
2016-01-21499.00504.00475.00475.0010100049325000
2016-01-20509.00512.00498.00498.006700033698000
2016-01-19509.00521.00506.00513.009500048750000
2016-01-18500.00511.00498.00503.004600023194000
2016-01-15506.00512.00506.00510.003300016809000
2016-01-14499.00511.00496.00506.0012100060878000
2016-01-13493.00509.00493.00506.004100020554000
2016-01-12512.00513.00493.00493.009600047912000
2016-01-08519.00524.00516.00520.008600044700000
2016-01-07528.00534.00525.00525.006300033349000
2016-01-06539.00540.00530.00536.005300028327000
2016-01-05533.00547.00533.00539.004700025384000
2016-01-04542.00543.00531.00533.004200022505000
2015-12-30534.00540.00528.00540.007200038564000
2015-12-29521.00530.00520.00528.004600024230000
2015-12-28510.00528.00510.00522.004100021319000
2015-12-25515.00516.00507.00513.009500048553000
2015-12-24526.00526.00516.00519.0010600055112000
2015-12-22540.00540.00526.00528.0010600056287000
2015-12-21555.00555.00535.00539.008000043315000
2015-12-18549.00558.00542.00553.0011000060812000
2015-12-17540.00556.00540.00546.0014200077910000
2015-12-16543.00547.00536.00539.008100043677000
2015-12-15527.00543.00527.00538.0015000080691000
2015-12-14529.00533.00525.00529.008400044341000
2015-12-11529.00541.00529.00539.0012400066037000
2015-12-10526.00541.00526.00531.006900036721000
2015-12-09538.00539.00528.00531.009500050568000
2015-12-08529.00538.00529.00535.008900047404000
2015-12-07540.00544.00534.00538.008700046859000
2015-12-04532.00541.00531.00540.007600040675000
2015-12-03544.00544.00539.00541.005100027558000
2015-12-02546.00551.00536.00540.0013200071573000
2015-12-01566.00567.00551.00554.006500036175000
2015-11-30572.00572.00557.00559.005200029218000
2015-11-27545.00574.00545.00567.0017200096421000
2015-11-26547.00548.00542.00545.005400029438000

   ※ 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