[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 
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
2016-09-1495.0095.0093.0094.00870008202000
2016-09-1396.0096.0094.0095.00730006931000
2016-09-1296.0096.0094.0095.00550005236000
2016-09-0997.0097.0096.0097.00940009077000
2016-09-0896.0097.0095.0097.00720006921000
2016-09-0794.0096.0094.0096.00770007322000
2016-09-0694.0095.0094.0095.00340003206000
2016-09-0595.0095.0094.0095.00580005502000
2016-09-0295.0096.0093.0094.0010800010197000
2016-09-0195.0095.0094.0095.0032300030550000
2016-08-3192.0093.0092.0092.00540004997000
2016-08-3092.0093.0091.0092.00260002397000
2016-08-2993.0093.0092.0092.00370003417000
2016-08-2692.0093.0092.0092.00370003418000
2016-08-2593.0093.0092.0092.00460004265000
2016-08-2491.0092.0091.0091.00160001463000
2016-08-2392.0093.0091.0091.0013400012220000
2016-08-2292.0093.0092.0093.00690006354000
2016-08-1992.0092.0091.0091.00500004586000
2016-08-1892.0092.0092.0092.00350003220000
2016-08-1792.0093.0092.0092.0011700010775000
2016-08-1694.0094.0093.0093.0011900011130000
2016-08-1596.0096.0094.0095.00190001804000
2016-08-1295.0096.0094.0096.00530005039000
2016-08-1093.0095.0093.0095.00510004786000
2016-08-0995.0095.0093.0094.00810007619000
2016-08-0895.0096.0095.0095.00210001996000
2016-08-0594.0096.0094.0095.00470004465000
2016-08-0495.0095.0094.0094.0010600010043000
2016-08-0394.0095.0093.0095.0012400011688000
2016-08-0298.0098.0093.0094.0026800025700000
2016-08-0199.0099.0098.0098.0013000012840000
2016-07-29101.00102.00100.00100.00900009065000
2016-07-28100.00103.0099.00100.0017500017781000
2016-07-2799.00101.0099.00100.00790007867000
2016-07-26104.00104.0099.00100.0034000034339000
2016-07-25108.00108.00104.00104.0018200019257000
2016-07-22107.00107.00105.00107.0018100019265000
2016-07-21104.00107.00104.00107.0021400022636000
2016-07-20104.00105.00102.00104.0011300011709000
2016-07-19105.00105.00103.00105.0019500020353000
2016-07-15102.00106.00100.00102.001230000127514000
2016-07-14101.00102.0099.00102.0048000048255000
2016-07-13100.00102.0098.00102.001080000107847000
2016-07-1298.0098.0096.0097.0038100037230000
2016-07-1195.0097.0095.0096.00800007664000
2016-07-0896.0097.0094.0095.0047700045740000
2016-07-0795.0096.0094.0095.00560005319000
2016-07-0696.0096.0094.0095.0022000021051000
2016-07-0596.0096.0095.0096.001000009566000
2016-07-0494.0096.0094.0096.0081800077716000
2016-07-0195.0095.0094.0094.00700006635000
2016-06-3095.0097.0094.0094.0024000022802000
2016-06-2992.0093.0091.0093.0034600031874000
2016-06-2890.0091.0088.0090.0012200010950000
2016-06-2790.0091.0090.0090.0026900024220000
2016-06-2493.0094.0088.0088.0038200034419000
2016-06-2393.0094.0093.0093.0049300046026000
2016-06-2293.0094.0092.0093.0033800031439000
2016-06-2191.0093.0091.0093.0064800059166000
2016-06-2089.0090.0089.0089.0014500012935000
2016-06-1789.0090.0088.0089.00870007738000
2016-06-1688.0090.0087.0089.0019800017437000
2016-06-1588.0089.0088.0088.00780006910000
2016-06-1490.0090.0088.0088.0027600024552000
2016-06-1391.0092.0090.0090.0030400027544000
2016-06-1091.0093.0090.0091.0027900025732000
2016-06-0991.0092.0091.0091.0073200066737000
2016-06-0890.0091.0090.0090.00870007843000
2016-06-0791.0091.0090.0090.00600005454000
2016-06-0691.0092.0090.0091.0024500022139000
2016-06-0392.0093.0091.0092.0014300013102000
2016-06-0292.0093.0091.0092.00840007713000
2016-06-0193.0093.0092.0093.00700006475000
2016-05-3192.0093.0092.0093.0017900016587000
2016-05-3092.0093.0092.0092.0016500015211000
2016-05-2792.0093.0092.0092.0012800011793000
2016-05-2695.0095.0092.0092.0012400011565000
2016-05-2592.0095.0092.0095.0018700017360000
2016-05-2491.0093.0091.0091.0014600013388000
2016-05-2392.0093.0091.0092.00660006053000
2016-05-2092.0093.0092.0092.00460004243000
2016-05-1992.0093.0092.0092.00600005532000
2016-05-1892.0093.0092.0092.00770007119000
2016-05-1792.0093.0091.0091.0013200012134000
2016-05-1693.0094.0092.0092.00840007762000
2016-05-1394.0094.0091.0092.0014600013463000
2016-05-1292.0094.0092.0094.00940008733000
2016-05-1196.0096.0093.0094.0015000014179000
2016-05-1096.0097.0094.0095.0041700039755000
2016-05-0992.0096.0092.0095.00770007317000
2016-05-0691.0092.0091.0092.00550005033000
2016-05-0291.0092.0090.0091.0019800018039000
2016-04-2896.0097.0094.0095.0014300013675000
2016-04-2797.0097.0096.0097.00590005699000
2016-04-2697.0098.0095.0096.0025500024626000
2016-04-2599.0099.0097.0099.0019400019111000
2016-04-2299.00100.0097.0097.0018300017951000
2016-04-2198.00100.0098.0099.0014100013903000
2016-04-20100.00100.0097.0098.0035400034869000
2016-04-19101.00101.0098.00101.0023000022926000
2016-04-18100.00102.0097.00100.0069600069530000
2016-04-1596.0098.0094.0097.0076500073776000
2016-04-1491.0094.0091.0094.001070009920000
2016-04-1391.0093.0091.0091.0017100015648000
2016-04-1292.0092.0090.0091.0012400011274000
2016-04-1192.0092.0090.0091.00520004722000
2016-04-0888.0091.0088.0090.0015300013675000
2016-04-0788.0090.0088.0090.00960008560000
2016-04-0688.0090.0088.0090.00860007609000
2016-04-0592.0093.0088.0090.0020800018680000
2016-04-0491.0093.0091.0093.00920008487000
2016-04-0194.0094.0091.0091.0013000011968000
2016-03-3193.0094.0092.0094.001020009487000
2016-03-3093.0094.0092.0092.00710006615000
2016-03-2992.0094.0091.0093.0015200014134000
2016-03-2893.0094.0091.0091.0020200018683000
2016-03-2593.0093.0091.0092.00370003417000
2016-03-2493.0094.0091.0091.0033400030759000
2016-03-2395.0096.0093.0093.0019100018024000
2016-03-2294.0095.0094.0095.00680006422000
2016-03-1895.0095.0094.0094.00890008402000
2016-03-1794.0096.0094.0094.0010600010065000
2016-03-1695.0096.0094.0094.0014800014034000
2016-03-1596.0098.0095.0095.0028000026873000
2016-03-1493.0098.0093.0095.0048800046352000
2016-03-1193.0094.0092.0093.0033700031265000
2016-03-1095.0096.0093.0093.0035700033620000
2016-03-0995.0095.0093.0093.0011200010502000
2016-03-0896.0097.0094.0095.0028700027391000
2016-03-0797.0097.0096.0097.0016500015905000
2016-03-0494.0096.0093.0096.0018400017431000
2016-03-0393.0095.0092.0094.0018900017706000
2016-03-0293.0095.0093.0094.0013000012179000
2016-03-0192.0093.0091.0093.0012000011080000
2016-02-2992.0093.0091.0092.0015200013995000
2016-02-2689.0091.0089.0090.0012600011281000
2016-02-2590.0091.0089.0089.0017800015914000
2016-02-2489.0091.0089.0089.0027800024771000
2016-02-2392.0093.0090.0090.0025800023606000
2016-02-2290.0092.0090.0092.00940008516000
2016-02-1989.0090.0088.0089.00990008783000
2016-02-1891.0091.0089.0089.0019800017801000
2016-02-1787.0090.0087.0087.0017100015043000
2016-02-1687.0090.0087.0087.0047600042052000
2016-02-1587.0089.0086.0089.0033200028933000
2016-02-1284.0085.0081.0083.0061700051447000
2016-02-1095.0096.0087.0089.0066600061366000
2016-02-0995.0097.0093.0093.0028500026952000
2016-02-0896.0099.0094.0099.0024000023067000
2016-02-0598.0099.0097.0098.0026700026164000
2016-02-0499.00100.0098.0098.0036400035973000
2016-02-03103.00103.0099.00100.0075800075969000
2016-02-02113.00115.00101.00105.001716000187582000
2016-02-01109.00113.00109.00113.0069700077398000
2016-01-29106.00109.00105.00108.0028300030078000
2016-01-28106.00107.00105.00105.0090200096275000
2016-01-27106.00107.00106.00107.0010100010734000
2016-01-26105.00107.00104.00104.0016000016854000
2016-01-25108.00108.00105.00107.0067700072419000
2016-01-22104.00106.00104.00106.0022000023181000
2016-01-21103.00106.00102.00102.0047000048913000
2016-01-20111.00112.00105.00105.0039100042472000
2016-01-19110.00112.00108.00109.0023500025784000
2016-01-18109.00112.00105.00112.0041100044859000
2016-01-15120.00120.00114.00114.0039100045978000
2016-01-14120.00120.00114.00118.0076500089204000
2016-01-13122.00124.00120.00123.0030500037295000
2016-01-12124.00125.00117.00119.0065600079548000
2016-01-08120.00120.00118.00120.0023000027403000
2016-01-07122.00123.00120.00121.0014100017044000
2016-01-06124.00125.00120.00123.0033800041210000
2016-01-05124.00124.00123.00124.0023500029071000
2016-01-04120.00124.00119.00124.0062900076483000
2015-12-30120.00121.00118.00119.0038800046290000
2015-12-29116.00119.00116.00118.00690008126000
2015-12-28112.00120.00112.00117.0015700018320000
2015-12-25114.00114.00109.00111.0057000063766000
2015-12-24118.00118.00114.00115.0037000042960000
2015-12-22118.00119.00117.00118.0028200033290000
2015-12-21119.00120.00117.00119.0032400038292000
2015-12-18121.00122.00120.00120.0029000034917000
2015-12-17121.00122.00120.00121.0020100024359000
2015-12-16121.00121.00120.00120.0019100023022000
2015-12-15121.00121.00120.00121.0014700017697000
2015-12-14120.00121.00119.00121.0035500042617000
2015-12-11121.00122.00121.00122.0014300017336000
2015-12-10122.00123.00121.00121.0018900022961000
2015-12-09122.00124.00121.00121.0031000037995000
2015-12-08123.00124.00121.00122.0035600043601000
2015-12-07124.00125.00122.00122.0041100050835000
2015-12-04124.00125.00123.00124.0024500030292000
2015-12-03124.00126.00124.00126.0024800030885000
2015-12-02127.00128.00126.00127.0019200024369000
2015-12-01126.00128.00125.00127.0023700029953000
2015-11-30126.00126.00125.00126.0016700021039000
2015-11-27127.00127.00126.00126.008400010599000
2015-11-26128.00130.00125.00127.0044900057560000

   ※ 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