[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 
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
2016-03-16364.00371.00356.00360.001362000493307000
2016-03-15377.00382.00365.00368.001585000590733000
2016-03-14371.00385.00371.00377.002598000982803000
2016-03-11344.00370.00342.00367.0036570001318234000
2016-03-10343.00346.00339.00345.001440000494488000
2016-03-09339.00341.00320.00336.002548000839605000
2016-03-08351.00359.00338.00345.002350000815560000
2016-03-07345.00357.00344.00347.001817000636696000
2016-03-04334.00350.00331.00341.002439000831713000
2016-03-03318.00338.00316.00332.002236000738415000
2016-03-02312.00319.00311.00314.001676000528339000
2016-03-01300.00307.00293.00304.001563000468641000
2016-02-29309.00316.00302.00304.001365000420156000
2016-02-26304.00311.00302.00305.001828000560851000
2016-02-25300.00303.00294.00299.001194000356806000
2016-02-24298.00299.00290.00297.001937000571220000
2016-02-23306.00315.00303.00306.001545000475966000
2016-02-22304.00311.00297.00303.002099000636223000
2016-02-19312.00314.00295.00304.0035070001066142000
2016-02-18308.00322.00297.00311.0051540001610931000
2016-02-17284.00299.00282.00286.002173000630811000
2016-02-16273.00295.00271.00282.0039370001122035000
2016-02-15281.00285.00263.00275.003458000943497000
2016-02-12260.00268.00255.00261.0040390001056643000
2016-02-10290.00293.00274.00281.002827000801435000
2016-02-09293.00296.00265.00293.0086240002424492000
2016-02-08321.00329.00309.00325.003080000987482000
2016-02-05324.00331.00319.00327.002272000738442000
2016-02-04333.00338.00326.00330.002172000719628000
2016-02-03355.00356.00334.00336.002110000722070000
2016-02-02385.00388.00368.00369.001848000698477000
2016-02-01387.00389.00383.00386.002302000889491000
2016-01-29363.00378.00359.00377.002482000913860000
2016-01-28372.00372.00361.00361.001164000425063000
2016-01-27372.00380.00365.00374.001410000526314000
2016-01-26366.00367.00358.00364.001447000525997000
2016-01-25374.00378.00367.00374.0030060001119477000
2016-01-22350.00364.00346.00363.0028910001030882000
2016-01-21340.00354.00330.00331.002732000938278000
2016-01-20362.00364.00342.00345.001706000598401000
2016-01-19348.00360.00343.00359.002317000816544000
2016-01-18340.00360.00339.00354.0032520001135857000
2016-01-15381.00385.00357.00360.0036210001319590000
2016-01-14388.00388.00372.00380.001914000723673000
2016-01-13390.00400.00388.00396.001242000491022000
2016-01-12399.00403.00374.00380.0028340001090160000
2016-01-08401.00410.00398.00403.001942000784532000
2016-01-07412.00418.00404.00404.001652000673628000
2016-01-06430.00431.00402.00412.0047420001939644000
2016-01-05420.00433.00417.00425.001925000821200000
2016-01-04420.00432.00414.00420.001266000533003000
2015-12-30431.00443.00425.00427.001059000458783000
2015-12-29430.00433.00418.00429.001063000453627000
2015-12-28418.00437.00418.00427.002073000889568000
2015-12-25427.00427.00404.00407.002336000961786000
2015-12-24442.00445.00420.00421.001701000733296000
2015-12-22446.00454.00442.00442.001107000493594000
2015-12-21447.00449.00438.00444.001471000649864000
2015-12-18468.00469.00451.00454.001692000776818000
2015-12-17481.00489.00463.00465.001337000635176000
2015-12-16463.00489.00462.00473.0026060001244990000
2015-12-15466.00470.00453.00456.001524000700681000
2015-12-14475.00476.00466.00470.001203000564438000
2015-12-11479.00494.00479.00491.001647000800610000
2015-12-10498.00504.00482.00486.001712000835801000
2015-12-09501.00509.00493.00507.001225000617289000
2015-12-08523.00527.00505.00507.001912000982202000
2015-12-07525.00532.00522.00526.001520000802717000
2015-12-04514.00519.00511.00515.001854000956276000
2015-12-03517.00527.00516.00521.0021220001106314000
2015-12-02499.00525.00491.00521.0037830001942433000
2015-12-01482.00505.00480.00500.0024170001201191000

   ※ 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