[6709 東証2部] 明星電気 日足 時系列データ

[6709 東証2部] 明星電気 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21106.00107.00106.00106.00730007747000
2017-09-20107.00108.00106.00106.0032100034280000
2017-09-19109.00109.00107.00107.0033500036193000
2017-09-15106.00107.00105.00107.0030000031768000
2017-09-14109.00110.00106.00106.0090200096947000
2017-09-13105.00109.00103.00108.0061600065375000
2017-09-12105.00107.00105.00105.0024700026120000
2017-09-11104.00105.00104.00105.0023100024151000
2017-09-08105.00105.00102.00103.0057900059931000
2017-09-07108.00108.00105.00105.0042900045733000
2017-09-06106.00109.00105.00107.001441000153440000
2017-09-05107.00111.00106.00110.002586000279993000
2017-09-04106.00106.00103.00104.0055200057666000
2017-09-01105.00107.00104.00106.001199000126037000
2017-08-31100.00101.0099.00100.0016400016333000
2017-08-30100.00100.0099.00100.00480004796000
2017-08-29100.00100.0099.00100.0015100015070000
2017-08-28100.00100.0099.0099.00560005577000
2017-08-25101.00101.0099.0099.0017200017271000
2017-08-24101.00101.00100.00101.00880008876000
2017-08-23102.00102.00101.00101.00770007817000
2017-08-22101.00101.00101.00101.00580005858000
2017-08-21101.00102.00100.00101.0010600010709000
2017-08-1899.00100.0099.00100.0019300019203000
2017-08-17101.00101.0099.00100.0014500014475000
2017-08-16100.00101.00100.00100.0017400017404000
2017-08-15102.00102.00100.00100.0028500028803000
2017-08-14100.00103.0098.00102.0043200043155000
2017-08-10101.00102.00101.00101.0017900018143000
2017-08-09102.00103.00100.00101.0049500050467000
2017-08-08100.00104.0099.00104.0043300044081000
2017-08-07100.00101.0099.0099.0029700029742000
2017-08-04100.00100.00100.00100.00450004500000
2017-08-03100.00101.0099.00101.0011900011901000
2017-08-02100.00101.0099.00100.0011300011304000
2017-08-01103.00103.0099.00101.0036000036164000
2017-07-31102.00103.00101.00103.0015700016035000
2017-07-28105.00105.00102.00102.0035300036674000
2017-07-27105.00106.00104.00104.0032700034257000
2017-07-26106.00106.00103.00104.0067700071093000
2017-07-25103.00109.00103.00107.002185000232072000
2017-07-24104.00104.00102.00103.0016100016608000
2017-07-21101.00104.00101.00104.0030400031032000
2017-07-20100.00101.00100.00101.00940009422000
2017-07-19101.00102.00100.00101.0017400017559000
2017-07-18101.00101.0099.00101.0033100033210000
2017-07-14102.00103.00101.00101.0028000028566000
2017-07-13105.00105.00102.00103.0036300037587000
2017-07-12100.00106.00100.00104.0076600079607000
2017-07-11100.00102.0099.00101.0042500042615000
2017-07-10100.00101.00100.00101.0036800036898000
2017-07-07101.00102.0099.00100.0049600049892000
2017-07-06103.00106.00100.00101.002445000252301000
2017-07-0598.00102.0096.00102.002505000247778000
2017-07-0495.0098.0094.0096.001323000127690000
2017-07-0393.0095.0093.0095.00730006881000
2017-06-3094.0094.0093.0093.00270002532000
2017-06-2994.0095.0093.0094.0014100013256000
2017-06-2893.0095.0093.0094.0010900010233000
2017-06-2794.0095.0094.0095.0013900013071000
2017-06-2694.0095.0093.0094.0018200017106000
2017-06-2395.0096.0093.0093.0025800024368000
2017-06-2295.0095.0094.0094.0029300027816000
2017-06-2194.0095.0093.0095.0023100021725000
2017-06-2095.0095.0093.0093.00830007826000
2017-06-1993.0095.0093.0094.0016000015004000
2017-06-1693.0094.0093.0093.00370003445000
2017-06-1593.0095.0093.0093.0034600032391000
2017-06-1493.0094.0092.0093.0021600020044000
2017-06-1393.0093.0092.0093.0014000013012000
2017-06-1293.0093.0092.0093.0012100011183000
2017-06-0993.0093.0092.0093.00650005999000
2017-06-0892.0094.0092.0092.0017800016514000
2017-06-0793.0093.0092.0092.0011300010470000
2017-06-0694.0094.0093.0093.0029300027333000
2017-06-0594.0094.0093.0093.00440004117000
2017-06-0293.0094.0093.0093.0036600034067000
2017-06-0192.0094.0092.0093.0016900015772000
2017-05-3193.0093.0092.0092.00840007774000
2017-05-3093.0093.0092.0093.0014900013842000
2017-05-2995.0095.0093.0094.00980009237000
2017-05-2694.0095.0094.0094.00410003861000
2017-05-2595.0095.0094.0094.0010900010332000
2017-05-2494.0095.0094.0095.0021600020396000
2017-05-2392.0094.0092.0093.001030009568000
2017-05-2293.0093.0092.0092.0019700018263000
2017-05-1992.0093.0092.0092.00860007938000
2017-05-1891.0093.0091.0093.0033400030527000
2017-05-1792.0093.0092.0093.00870008015000
2017-05-1692.0093.0092.0093.0030700028410000
2017-05-1593.0093.0092.0092.0023100021381000
2017-05-1294.0094.0092.0092.0028500026486000
2017-05-1196.0096.0094.0094.00930008802000
2017-05-1096.0096.0094.0096.0023100021914000
2017-05-0996.0097.0095.0095.0053000050914000
2017-05-0895.0096.0095.0096.0017900017068000
2017-05-0297.0097.0095.0096.0022700021799000
2017-05-0197.0098.0095.0096.0048700047040000
2017-04-2895.0096.0094.0094.0017000016067000
2017-04-2795.0096.0094.0096.0012600011971000
2017-04-2693.0095.0093.0095.0010700010056000
2017-04-2595.0095.0093.0093.0014600013700000
2017-04-2496.0096.0093.0094.0055400052658000
2017-04-2193.0094.0092.0094.0032300029997000
2017-04-2093.0094.0092.0093.0027700025874000
2017-04-1991.0092.0091.0092.0017400015967000
2017-04-1891.0092.0091.0091.00940008622000
2017-04-1791.0092.0090.0091.0018300016637000
2017-04-1492.0095.0091.0091.0042100038985000
2017-04-1392.0093.0091.0092.0057800053128000
2017-04-1291.0096.0090.0095.0067900062528000
2017-04-1194.0094.0091.0092.0086200079421000
2017-04-1092.0096.0092.0095.0040100038000000
2017-04-0791.0093.0091.0093.0031000028416000
2017-04-0692.0096.0090.0091.0093800086833000
2017-04-0592.0092.0091.0092.00900008261000
2017-04-0493.0093.0091.0091.0021500019884000
2017-04-0394.0094.0092.0093.0019300017978000
2017-03-3196.0096.0093.0095.0014000013236000
2017-03-3095.0096.0093.0095.0043200040945000
2017-03-2992.0096.0091.0095.0020700019426000
2017-03-2891.0092.0091.0091.00430003930000
2017-03-2793.0093.0091.0091.0012500011557000
2017-03-2492.0093.0091.0092.0012000011056000
2017-03-2392.0092.0091.0092.00560005132000
2017-03-2292.0092.0091.0092.0019100017484000
2017-03-2193.0094.0092.0093.0028100026089000
2017-03-1793.0094.0093.0094.00900008390000
2017-03-1693.0094.0093.0093.00590005518000
2017-03-1594.0095.0093.0093.0022900021507000
2017-03-1496.0096.0094.0094.0026400025073000
2017-03-1396.0096.0095.0095.00770007369000
2017-03-1096.0096.0095.0095.0011800011279000
2017-03-0996.0096.0095.0096.0010900010435000
2017-03-0896.0096.0095.0096.0024700023666000
2017-03-0796.0096.0095.0095.00920008811000
2017-03-0695.0096.0095.0096.0022800021840000
2017-03-0395.0096.0095.0096.00550005263000
2017-03-0296.0097.0095.0096.0013700013148000
2017-03-0196.0096.0095.0096.0020200019352000
2017-02-2895.0097.0095.0096.0036900035414000
2017-02-2795.0095.0094.0095.00810007651000
2017-02-2496.0096.0094.0095.0016700015857000
2017-02-2396.0096.0095.0096.00930008866000
2017-02-2296.0096.0095.0095.0015200014512000
2017-02-2195.0096.0094.0096.0017400016578000
2017-02-2095.0095.0094.0095.00700006615000
2017-02-1795.0096.0094.0095.0019300018324000
2017-02-1696.0096.0094.0094.0011500010937000
2017-02-1596.0096.0095.0095.00980009341000
2017-02-1496.0096.0094.0096.0015100014378000
2017-02-1396.0096.0095.0096.0017100016367000
2017-02-1094.0096.0094.0095.0028800027407000
2017-02-0995.0095.0093.0093.0025800024354000
2017-02-0895.0095.0094.0095.0014500013741000
2017-02-0795.0096.0094.0095.0017800016902000
2017-02-0696.0096.0095.0096.00470004495000
2017-02-0397.0097.0096.0096.0017400016731000
2017-02-0297.0097.0096.0097.00460004455000
2017-02-0196.0097.0096.0096.0026100025184000
2017-01-3197.0097.0096.0096.0014800014327000
2017-01-3097.0098.0096.0097.0038500037375000
2017-01-2799.0099.0097.0097.001044000102652000
2017-01-26103.00104.00102.00103.0020100020665000
2017-01-25104.00104.00101.00103.0024600025234000
2017-01-24101.00103.00100.00100.0012700012823000
2017-01-23102.00102.00100.00101.0010900011012000
2017-01-20100.00102.00100.00102.0014400014523000
2017-01-19101.00101.0099.0099.0020800020854000
2017-01-18100.00100.0097.00100.0048900048557000
2017-01-17103.00103.00101.00101.00780007985000
2017-01-16104.00104.00101.00103.0031100031812000
2017-01-13103.00105.00103.00104.0014600015227000
2017-01-12105.00105.00103.00104.0013800014365000
2017-01-11106.00106.00103.00105.0028800029988000
2017-01-10104.00107.00104.00104.0074800078688000
2017-01-06103.00105.00102.00104.0019200019855000
2017-01-05102.00103.00102.00102.0018500019007000
2017-01-04102.00105.00102.00103.0029900030888000
2016-12-3099.00102.0099.00102.00840008497000
2016-12-29101.00101.0099.00100.0022600022554000
2016-12-28100.00102.0099.00102.0015300015362000
2016-12-27102.00102.0099.00100.0026700026785000
2016-12-2699.00102.0099.0099.0019100019079000
2016-12-22101.00101.00100.00100.0020000020090000
2016-12-21102.00104.00101.00101.0062600064043000
2016-12-20100.00103.00100.00102.0020900021083000
2016-12-19103.00104.00100.00100.0042800043565000
2016-12-16103.00105.00103.00103.0020000020723000
2016-12-15104.00104.00103.00103.0012600013059000
2016-12-14104.00105.00103.00104.0019900020743000
2016-12-13104.00105.00103.00104.0078500081788000
2016-12-12105.00106.00103.00104.0026200027262000
2016-12-09104.00106.00103.00104.0030000031230000
2016-12-08106.00107.00103.00103.0039000040831000
2016-12-07105.00107.00104.00106.0030900032521000
2016-12-06105.00107.00103.00104.0048000050382000
2016-12-05103.00106.00102.00103.001074000110761000
2016-12-02117.00123.00106.00107.008023000918443000
2016-12-0195.0097.0095.0097.0020500019639000
2016-11-3095.0096.0095.0095.00240002290000
2016-11-2995.0096.0095.0095.00420003993000
2016-11-2896.0096.0095.0095.00930008857000
2016-11-2596.0099.0094.0096.001139000110129000
2016-11-2496.0096.0094.0095.0027500026169000
2016-11-2294.0097.0094.0095.0099000094267000
2016-11-2194.0094.0093.0094.0016200015103000
2016-11-1894.0094.0092.0094.0013200012284000
2016-11-1793.0094.0093.0094.0011400010630000
2016-11-1694.0095.0093.0094.0033600031645000
2016-11-1595.0095.0092.0093.0037400034676000
2016-11-1494.0096.0093.0096.0022800021574000
2016-11-1193.0096.0093.0093.0086100080884000
2016-11-1091.0093.0090.0092.0032400029708000
2016-11-0991.0092.0088.0088.0018900016984000
2016-11-0892.0093.0091.0092.001040009502000
2016-11-0791.0092.0091.0092.00420003833000
2016-11-0491.0091.0090.0091.0014800013379000
2016-11-0293.0093.0091.0091.00960008794000
2016-11-0194.0094.0092.0093.00700006483000
2016-10-3193.0094.0093.0094.00610005694000
2016-10-2894.0094.0093.0094.00400003752000
2016-10-2794.0094.0093.0094.00120001120000
2016-10-2693.0094.0092.0094.00680006323000
2016-10-2594.0095.0093.0094.00870008163000
2016-10-2493.0094.0092.0094.00490004560000
2016-10-2193.0094.0092.0093.001080009998000
2016-10-2093.0093.0092.0093.00430003986000
2016-10-1993.0093.0092.0093.00640005926000
2016-10-1894.0094.0092.0093.0022300020737000
2016-10-1795.0095.0094.0094.00380003598000
2016-10-1494.0095.0094.0095.00260002461000
2016-10-1395.0095.0093.0094.00550005173000
2016-10-1294.0095.0094.0094.00280002642000
2016-10-1194.0095.0093.0094.00990009310000
2016-10-0794.0094.0093.0094.00660006165000
2016-10-0693.0094.0093.0094.00390003648000
2016-10-0593.0095.0093.0093.00790007384000
2016-10-0494.0094.0093.0093.00470004379000
2016-10-0394.0095.0094.0094.00680006421000
2016-09-3095.0095.0093.0093.00640006008000
2016-09-2996.0096.0094.0095.00700006677000
2016-09-2896.0096.0094.0096.00710006770000
2016-09-2795.0095.0094.0095.00560005303000
2016-09-2695.0095.0094.0095.00400003792000
2016-09-2394.0094.0092.0094.00680006364000
2016-09-2192.0094.0092.0094.00540005003000
2016-09-2093.0093.0092.0092.0014400013271000
2016-09-1694.0094.0093.0094.00380003564000
2016-09-1593.0094.0093.0094.00490004570000

   ※ 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