[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 
2017-04-2795.0096.0094.0096.0012600011971000
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
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

   ※ 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