[6707 東証1部] サンケン電気 日足 時系列データ

[6707 東証1部] サンケン電気 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24470.00483.00470.00481.00553000264856000
2017-03-23468.00474.00466.00473.00611000287721000
2017-03-22480.00481.00465.00467.001851000873573000
2017-03-21500.00502.00491.00491.00873000432826000
2017-03-17505.00507.00498.00503.00693000348033000
2017-03-16500.00505.00495.00504.00722000361952000
2017-03-15506.00506.00500.00502.00439000220617000
2017-03-14510.00515.00507.00509.00706000360053000
2017-03-13523.00525.00510.00510.00688000354238000
2017-03-10518.00524.00514.00523.001032000536152000
2017-03-09507.00513.00504.00512.00733000373174000
2017-03-08502.00505.00498.00505.00826000414463000
2017-03-07503.00508.00500.00502.00778000391545000
2017-03-06498.00507.00496.00506.00761000382526000
2017-03-03505.00506.00498.00500.00708000355063000
2017-03-02512.00513.00505.00506.00906000460413000
2017-03-01495.00503.00494.00502.001116000556348000
2017-02-28495.00503.00491.00495.001241000616479000
2017-02-27501.00501.00484.00490.001414000694335000
2017-02-24504.00507.00497.00501.00852000426592000
2017-02-23510.00514.00503.00509.00887000450573000
2017-02-22517.00517.00504.00508.00719000365874000
2017-02-21512.00515.00507.00512.00615000314575000
2017-02-20509.00516.00504.00514.00578000295653000
2017-02-17515.00519.00504.00505.001112000565472000
2017-02-16520.00528.00516.00522.001267000660387000
2017-02-15520.00523.00511.00516.001075000554628000
2017-02-14529.00533.00517.00517.001026000536866000
2017-02-13521.00528.00518.00523.00860000448958000
2017-02-10516.00527.00511.00521.001444000750628000
2017-02-09501.00510.00495.00506.001893000953893000
2017-02-08492.00510.00490.00508.001810000910198000
2017-02-07482.00503.00474.00494.0046850002296686000
2017-02-06542.00542.00523.00528.001576000833162000
2017-02-03530.00540.00530.00535.001026000548940000
2017-02-02541.00543.00529.00531.00775000414589000
2017-02-01525.00539.00522.00538.001156000614878000
2017-01-31542.00546.00529.00532.001544000826723000
2017-01-30551.00558.00545.00556.001128000624118000
2017-01-27557.00560.00542.00549.001746000957729000
2017-01-26557.00562.00551.00556.001655000918509000
2017-01-25545.00554.00543.00549.001750000961492000
2017-01-24528.00541.00523.00535.001449000772621000
2017-01-23548.00548.00533.00533.001658000891496000
2017-01-20553.00564.00550.00552.001548000861054000
2017-01-19541.00557.00541.00548.001328000729645000
2017-01-18522.00538.00518.00535.001370000723200000
2017-01-17535.00543.00526.00531.0020220001080274000
2017-01-16525.00533.00514.00528.0032460001703179000
2017-01-13543.00568.00541.00545.0040730002247980000
2017-01-12536.00551.00530.00535.0026840001443874000
2017-01-11526.00535.00523.00527.001685000888587000
2017-01-10515.00529.00511.00523.0021140001100986000
2017-01-06527.00534.00508.00508.0032420001682604000
2017-01-05533.00540.00526.00539.001821000974675000
2017-01-04519.00543.00517.00539.0022030001176986000
2016-12-30506.00515.00505.00512.00942000480609000
2016-12-29512.00514.00504.00511.001690000860829000
2016-12-28525.00532.00514.00521.0024420001272747000
2016-12-27516.00534.00510.00527.0032830001707952000
2016-12-26548.00555.00533.00534.0020380001099148000
2016-12-22565.00565.00545.00553.0022670001251325000
2016-12-21568.00573.00561.00565.001444000819508000
2016-12-20567.00571.00549.00561.0020810001159899000
2016-12-19569.00580.00562.00565.001441000816890000
2016-12-16573.00582.00571.00581.001458000841670000
2016-12-15567.00574.00560.00569.0022140001256061000
2016-12-14564.00566.00548.00554.0024090001331139000
2016-12-13550.00560.00545.00554.0029320001615728000
2016-12-12591.00594.00556.00570.0021110001206672000
2016-12-09588.00595.00571.00585.0023260001351627000
2016-12-08584.00599.00568.00578.0028240001644150000
2016-12-07545.00572.00543.00568.0038520002167377000
2016-12-06527.00536.00521.00530.001402000741036000
2016-12-05513.00525.00509.00518.001598000826842000
2016-12-02519.00523.00508.00519.0020320001048587000
2016-12-01499.00522.00498.00512.0027480001409377000
2016-11-30485.00489.00481.00485.00889000431183000
2016-11-29475.00484.00474.00483.00734000353190000
2016-11-28470.00484.00467.00483.002038000974462000
2016-11-25484.00494.00465.00472.0022410001071819000
2016-11-24480.00487.00471.00486.001548000745628000
2016-11-22480.00480.00463.00467.001477000691354000
2016-11-21486.00490.00469.00472.001581000753600000
2016-11-18470.00485.00470.00483.001763000844472000
2016-11-17450.00468.00448.00461.001619000746190000
2016-11-16456.00467.00452.00457.002072000951746000
2016-11-15443.00449.00435.00442.001367000604794000
2016-11-14422.00439.00422.00439.001729000750135000
2016-11-11418.00426.00416.00421.001430000600313000
2016-11-10417.00422.00411.00416.0026040001082864000
2016-11-09396.00409.00367.00377.0034160001331268000
2016-11-08380.00403.00374.00396.0057140002247585000
2016-11-07364.00370.00352.00356.001337000479149000
2016-11-04355.00357.00340.00352.001234000429161000
2016-11-02369.00370.00357.00359.00844000304815000
2016-11-01374.00378.00369.00377.00619000231390000
2016-10-31377.00377.00369.00372.00756000281407000
2016-10-28378.00382.00376.00376.001831000690690000
2016-10-27370.00373.00366.00372.00624000230763000
2016-10-26370.00373.00364.00365.00953000348863000
2016-10-25374.00378.00368.00372.00910000338902000
2016-10-24364.00372.00364.00371.00756000278322000
2016-10-21367.00373.00366.00368.00940000346227000
2016-10-20365.00375.00361.00367.002070000760141000
2016-10-19351.00363.00350.00362.001547000554736000
2016-10-18346.00352.00343.00347.00590000205134000
2016-10-17345.00351.00343.00349.00841000293356000
2016-10-14342.00348.00342.00345.001072000368907000
2016-10-13346.00351.00343.00347.001108000384780000
2016-10-12347.00347.00337.00341.001590000541349000
2016-10-11357.00358.00346.00350.001312000461095000
2016-10-07351.00354.00348.00351.001638000573759000
2016-10-06355.00358.00345.00346.001305000457248000
2016-10-05345.00355.00344.00348.001458000510605000
2016-10-04336.00346.00334.00345.001271000436261000
2016-10-03330.00346.00330.00338.002409000817720000
2016-09-30333.00333.00321.00324.001041000340114000
2016-09-29326.00338.00325.00335.002578000855859000
2016-09-28318.00325.00316.00324.001517000488694000
2016-09-27310.00320.00306.00318.001137000357109000
2016-09-26314.00314.00310.00311.00710000221131000
2016-09-23319.00320.00314.00315.00755000239560000
2016-09-21315.00324.00308.00322.001252000395334000
2016-09-20316.00322.00314.00317.00723000230082000
2016-09-16307.00318.00305.00318.001311000411093000
2016-09-15306.00309.00302.00304.001204000366227000
2016-09-14316.00319.00307.00310.002164000674405000
2016-09-13323.00328.00318.00320.001355000436841000
2016-09-12319.00328.00316.00319.001429000457166000
2016-09-09317.00327.00317.00325.001145000368552000
2016-09-08316.00319.00311.00318.001259000396467000
2016-09-07320.00320.00315.00318.001264000401917000
2016-09-06334.00337.00326.00328.001296000427048000
2016-09-05340.00347.00331.00333.001224000415699000
2016-09-02334.00338.00327.00338.00952000318454000
2016-09-01331.00334.00329.00334.00693000229895000
2016-08-31334.00340.00331.00334.00989000331414000
2016-08-30319.00329.00316.00327.001266000410067000
2016-08-29311.00322.00310.00320.001362000433607000
2016-08-26305.00309.00304.00304.00705000215481000
2016-08-25311.00312.00301.00308.001165000355145000
2016-08-24308.00315.00307.00311.00692000215335000
2016-08-23312.00312.00303.00304.001345000411692000
2016-08-22321.00324.00309.00311.001435000449219000
2016-08-19311.00323.00311.00321.001742000554983000
2016-08-18309.00316.00306.00310.001562000487164000
2016-08-17300.00305.00297.00305.001342000405216000
2016-08-16298.00304.00296.00300.001482000444945000
2016-08-15297.00299.00294.00295.00772000228819000
2016-08-12295.00298.00289.00296.001608000472368000
2016-08-10300.00300.00288.00290.002096000611559000
2016-08-09303.00305.00294.00300.001660000494634000
2016-08-08297.00301.00295.00298.001978000588113000
2016-08-05292.00303.00292.00298.0057660001711213000
2016-08-04321.00340.00318.00338.001614000530089000
2016-08-03333.00333.00320.00323.001404000456650000
2016-08-02356.00358.00337.00340.001735000597092000
2016-08-01358.00364.00353.00362.00966000347242000
2016-07-29364.00371.00358.00366.001047000381987000
2016-07-28360.00365.00357.00361.00769000277965000
2016-07-27346.00365.00346.00359.00967000346511000
2016-07-26357.00357.00343.00347.00922000320631000
2016-07-25368.00371.00357.00359.001071000387382000
2016-07-22364.00376.00363.00365.001562000574212000
2016-07-21351.00373.00350.00371.002025000739840000
2016-07-20352.00352.00342.00347.00835000289100000
2016-07-19350.00354.00344.00351.001868000651541000
2016-07-15347.00351.00341.00347.001205000417076000
2016-07-14346.00348.00339.00341.001306000447550000
2016-07-13343.00351.00340.00349.002494000865638000
2016-07-12322.00340.00322.00330.001855000614791000
2016-07-11300.00317.00300.00316.001199000372228000
2016-07-08296.00303.00294.00298.00666000198832000
2016-07-07300.00307.00296.00297.001084000324771000
2016-07-06312.00312.00299.00302.001264000382851000
2016-07-05324.00325.00318.00320.00592000189802000
2016-07-04319.00326.00315.00324.00760000244755000
2016-07-01319.00323.00315.00319.00571000182655000
2016-06-30325.00325.00314.00315.001052000335850000
2016-06-29313.00319.00309.00316.001259000396972000
2016-06-28303.00306.00289.00304.001866000559640000
2016-06-27320.00322.00305.00310.001688000525728000
2016-06-24360.00362.00307.00317.002178000721742000
2016-06-23343.00358.00340.00353.001370000480333000
2016-06-22340.00347.00332.00343.001178000401399000
2016-06-21339.00346.00331.00344.001516000516475000
2016-06-20326.00346.00326.00339.0032020001089562000
2016-06-17318.00324.00315.00318.001796000570703000
2016-06-16329.00331.00310.00315.002448000774722000
2016-06-15324.00335.00322.00329.001394000460116000
2016-06-14325.00331.00319.00327.002072000671119000
2016-06-13348.00349.00331.00332.001873000633446000
2016-06-10342.00367.00339.00356.0051650001820774000
2016-06-09325.00327.00317.00318.001184000380328000
2016-06-08325.00326.00321.00325.00754000244413000
2016-06-07319.00324.00316.00323.001196000382904000
2016-06-06318.00322.00314.00318.001628000517078000
2016-06-03342.00345.00330.00333.001302000438414000
2016-06-02337.00348.00333.00342.002645000904266000
2016-06-01326.00340.00326.00331.001368000455451000
2016-05-31321.00332.00320.00331.001364000447620000
2016-05-30320.00323.00317.00319.001221000389825000
2016-05-27319.00320.00314.00319.00807000256178000
2016-05-26320.00323.00316.00320.001140000365426000
2016-05-25310.00319.00310.00316.00984000309268000
2016-05-24306.00311.00305.00310.00871000268744000
2016-05-23303.00310.00300.00309.001303000398076000
2016-05-20296.00305.00296.00304.001819000548722000
2016-05-19303.00306.00295.00298.002094000624954000
2016-05-18304.00310.00300.00302.001658000505160000
2016-05-17305.00308.00301.00307.00921000281167000
2016-05-16298.00307.00297.00302.001968000595376000
2016-05-13302.00303.00292.00294.002080000615362000
2016-05-12300.00305.00295.00305.002281000686646000
2016-05-11313.00319.00303.00304.0034660001071435000
2016-05-10328.00337.00288.00314.00101640003096050000
2016-05-09355.00384.00352.00368.0027060001001547000
2016-05-06351.00355.00344.00352.001550000542233000
2016-05-02351.00355.00342.00347.001528000530765000
2016-04-28389.00397.00370.00371.001350000517162000
2016-04-27382.00387.00376.00384.00660000252079000
2016-04-26392.00392.00381.00384.001399000538799000
2016-04-25398.00400.00390.00396.00849000335449000
2016-04-22382.00396.00380.00394.001138000444932000
2016-04-21380.00387.00376.00385.00780000298005000
2016-04-20379.00382.00371.00372.00855000320357000
2016-04-19371.00378.00367.00372.001409000523651000
2016-04-18367.00378.00361.00364.001877000686953000
2016-04-15387.00403.00385.00388.002025000796215000
2016-04-14385.00396.00383.00391.001714000668629000
2016-04-13372.00384.00368.00382.002429000920794000
2016-04-12351.00382.00351.00372.0035900001336044000
2016-04-11327.00350.00319.00349.002145000725362000
2016-04-08317.00334.00311.00327.001893000606407000
2016-04-07328.00335.00321.00325.001038000339028000
2016-04-06321.00329.00319.00326.00965000313737000
2016-04-05342.00342.00322.00324.001281000422031000
2016-04-04326.00344.00318.00344.0031430001062424000
2016-04-01342.00345.00325.00326.001599000532371000
2016-03-31337.00343.00333.00338.001271000430370000
2016-03-30347.00350.00330.00333.001405000476324000
2016-03-29345.00353.00341.00345.001290000445178000
2016-03-28354.00357.00347.00351.00571000200727000
2016-03-25343.00351.00337.00348.00859000296622000
2016-03-24351.00351.00335.00341.001263000431597000
2016-03-23355.00358.00350.00352.00550000194200000
2016-03-22356.00361.00350.00356.001041000369518000
2016-03-18354.00354.00340.00350.001634000565511000
2016-03-17362.00365.00353.00355.001734000619585000

   ※ 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