[6709 東証2部] 明星電 日足 時系列データ (2008年)

[6709 東証2部] 明星電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-3086.0090.0086.0088.0019500017311000
2008-12-2979.0085.0079.0085.0018500015305000
2008-12-2675.0083.0075.0080.0029000022594000
2008-12-2583.0086.0075.0079.0030100023852000
2008-12-2490.0091.0080.0084.0063500054461000
2008-12-2288.0098.0088.0090.002367000219244000
2008-12-1971.0086.0071.0083.003971000312087000
2008-12-1850.0075.0050.0064.003931000261454000
2008-12-1749.0050.0048.0049.00380001856000
2008-12-1649.0050.0049.0050.00350001745000
2008-12-1549.0051.0047.0050.00770003730000
2008-12-1250.0050.0048.0048.00430002090000
2008-12-1151.0051.0049.0050.00410002053000
2008-12-1049.0050.0048.0050.00340001683000
2008-12-0949.0049.0047.0048.00350001681000
2008-12-0849.0050.0048.0050.00340001672000
2008-12-0551.0051.0050.0050.00240001210000
2008-12-0451.0051.0051.0051.00320001632000
2008-12-0351.0052.0051.0051.00210001076000
2008-12-0250.0052.0050.0051.00300001520000
2008-12-0152.0053.0051.0052.0019000987000
2008-11-2851.0052.0050.0052.00560002852000
2008-11-2753.0053.0052.0052.0019000989000
2008-11-2653.0053.0052.0053.00300001586000
2008-11-2554.0055.0053.0054.00710003860000
2008-11-2150.0053.0048.0053.00770003820000
2008-11-2049.0052.0048.0052.00810003974000
2008-11-1953.0053.0049.0051.00700003575000
2008-11-1853.0055.0051.0052.00750003983000
2008-11-1753.0055.0053.0053.00380002040000
2008-11-1454.0054.0053.0053.00660003546000
2008-11-1354.0054.0052.0053.00690003652000
2008-11-1255.0056.0054.0056.00190001045000
2008-11-1157.0057.0055.0056.00360002001000
2008-11-1057.0058.0056.0057.00460002628000
2008-11-0755.0057.0054.0057.001090006003000
2008-11-0658.0058.0056.0056.00470002673000
2008-11-0560.0060.0058.0058.00770004510000
2008-11-0459.0059.0057.0058.00610003544000
2008-10-3160.0061.0055.0056.001110006377000
2008-10-3055.0059.0055.0059.00890005089000
2008-10-2955.0057.0051.0055.001160006329000
2008-10-2850.0053.0048.0053.001230006236000
2008-10-2755.0057.0049.0054.001490007838000
2008-10-2459.0060.0058.0058.00560003269000
2008-10-2359.0060.0058.0059.00840004908000
2008-10-2262.0063.0061.0063.00590003632000
2008-10-2161.0062.0061.0061.00410002522000
2008-10-2061.0061.0059.0060.00460002770000
2008-10-1760.0061.0058.0061.00820004890000
2008-10-1659.0060.0055.0058.00910005286000
2008-10-1563.0065.0059.0062.001140007041000
2008-10-1463.0065.0060.0062.0024600015384000
2008-10-1042.0048.0042.0048.001930008630000
2008-10-0941.0050.0041.0046.001600007190000
2008-10-0844.0046.0041.0042.0029500012754000
2008-10-0748.0050.0033.0047.0030100013648000
2008-10-0661.0062.0052.0053.0033900019130000
2008-10-0366.0066.0062.0065.001540009842000
2008-10-0267.0069.0066.0069.00560003756000
2008-10-0168.0070.0068.0070.00510003503000
2008-09-3068.0070.0065.0070.001270008575000
2008-09-2971.0072.0071.0071.00370002631000
2008-09-2673.0073.0071.0071.00420003010000
2008-09-2574.0075.0071.0072.00580004234000
2008-09-2473.0074.0072.0072.00550004013000
2008-09-2277.0078.0073.0073.00750005605000
2008-09-1976.0076.0073.0074.00750005583000
2008-09-1872.0077.0071.0075.0016300012104000
2008-09-1772.0078.0072.0076.0019800014962000
2008-09-1671.0071.0068.0071.0014800010350000
2008-09-1274.0075.0073.0074.00580004283000
2008-09-1173.0074.0072.0074.00420003060000
2008-09-1073.0073.0072.0073.00450003272000
2008-09-0975.0075.0073.0075.00620004603000
2008-09-0873.0076.0072.0074.001150008445000
2008-09-0574.0074.0070.0073.0018000012914000
2008-09-0479.0079.0074.0076.001000007655000
2008-09-0380.0080.0079.0080.00610004848000
2008-09-0280.0081.0079.0079.00260002078000
2008-09-0181.0082.0081.0081.00400003260000
2008-08-2981.0082.0081.0082.00950007716000
2008-08-2880.0082.0080.0082.00810006530000
2008-08-2781.0081.0080.0080.00860006904000
2008-08-2681.0083.0080.0081.0012400010026000
2008-08-2583.0084.0082.0083.00370003079000
2008-08-2283.0084.0082.0084.00610005043000
2008-08-2183.0084.0082.0083.00400003319000
2008-08-2083.0083.0083.0083.00330002739000
2008-08-1984.0085.0083.0083.00630005272000
2008-08-1886.0086.0085.0085.00210001789000
2008-08-1586.0087.0085.0086.00550004693000
2008-08-1486.0088.0086.0086.00390003374000
2008-08-1387.0088.0086.0088.00590005128000
2008-08-1288.0089.0088.0088.00250002201000
2008-08-1187.0090.0087.0089.00660005852000
2008-08-0887.0088.0087.0088.00730006406000
2008-08-0789.0089.0088.0088.00530004679000
2008-08-0688.0090.0087.0089.00500004441000
2008-08-0589.0090.0086.0088.0015400013523000
2008-08-0495.0095.0090.0090.0014600013374000
2008-08-0194.0094.0090.0094.0015000013804000
2008-07-3193.0094.0092.0094.0012700011809000
2008-07-3093.0093.0091.0092.0011500010599000
2008-07-2991.0093.0090.0093.00770007002000
2008-07-2894.0094.0091.0091.00810007467000
2008-07-2596.0096.0092.0094.0011700010925000
2008-07-2498.00102.0095.0095.0037900037094000
2008-07-2393.0094.0091.0093.00690006364000
2008-07-2293.0095.0092.0092.00800007456000
2008-07-1888.0092.0088.0092.001010009171000
2008-07-1789.0090.0088.0088.00720006434000
2008-07-1690.0090.0086.0088.0019100016831000
2008-07-1594.0094.0090.0092.0014800013509000
2008-07-1494.0096.0093.0094.00630005951000
2008-07-1194.0095.0092.0094.0012600011773000
2008-07-1097.0097.0093.0095.0025800024472000
2008-07-09100.00100.0098.0098.00600005946000
2008-07-08101.00101.00100.00100.00730007349000
2008-07-07100.00101.0097.00100.00770007641000
2008-07-04100.00101.0099.00101.0011900011952000
2008-07-0398.0099.0097.0099.00370003637000
2008-07-02100.00101.0096.00101.0028800028315000
2008-07-01100.00102.00100.00100.00940009486000
2008-06-30104.00104.00101.00101.0014000014282000
2008-06-27104.00106.00103.00105.0016200016941000
2008-06-26109.00112.00109.00109.0011200012340000
2008-06-25108.00109.00107.00108.00840009058000
2008-06-24108.00109.00107.00107.0010200010994000
2008-06-23110.00110.00107.00108.0016100017463000
2008-06-20114.00114.00109.00112.0022600025185000
2008-06-19113.00115.00112.00114.0022600025593000
2008-06-18110.00113.00107.00112.0048300053148000
2008-06-17116.00118.00108.00110.0086500097684000
2008-06-16115.00127.00112.00115.005206000621526000
2008-06-13101.00101.0099.00100.00670006688000
2008-06-12101.00102.0099.00100.0014300014332000
2008-06-11101.00104.00100.00101.0010100010313000
2008-06-10103.00104.00101.00103.0010000010269000
2008-06-09101.00104.00101.00103.0012200012453000
2008-06-06111.00111.00105.00106.0024200026029000
2008-06-05108.00112.00107.00109.0067900074532000
2008-06-04100.00105.0099.00105.0028800029439000
2008-06-0399.00100.0098.0099.00870008602000
2008-06-02100.00101.0097.00101.0019200018972000
2008-05-30100.00101.0099.00100.0020200020217000
2008-05-29105.00105.00101.00102.0015900016294000
2008-05-28105.00106.00104.00104.0010200010700000
2008-05-27105.00107.00105.00105.00680007181000
2008-05-26105.00106.00103.00106.0011600012099000
2008-05-23105.00107.00104.00105.0020700021768000
2008-05-22109.00109.00105.00107.0028400030179000
2008-05-21109.00111.00109.00110.00730007992000
2008-05-20113.00113.00108.00112.0019200021317000
2008-05-19116.00116.00108.00108.0046200051117000
2008-05-16121.00121.00114.00116.0028900033809000
2008-05-15116.00120.00112.00120.0037400043571000
2008-05-14118.00120.00114.00116.0032400037810000
2008-05-13123.00124.00118.00118.0054900066768000
2008-05-12119.00123.00117.00120.0074700089346000
2008-05-09108.00117.00108.00114.00897000101175000
2008-05-08102.00107.00100.00107.0085500089766000
2008-05-0796.00104.0095.00103.0067700067955000
2008-05-0296.0096.0095.0095.00750007187000
2008-05-0195.0097.0095.0095.00770007358000
2008-04-3093.0096.0092.0096.0012300011645000
2008-04-2898.0098.0093.0093.0013100012598000
2008-04-2596.0096.0093.0095.0046700044182000
2008-04-2489.00100.0089.0099.0070100067321000
2008-04-2388.0090.0087.0090.00630005563000
2008-04-2287.0090.0085.0087.0023400020448000
2008-04-2187.0088.0086.0086.001130009778000
2008-04-1888.0089.0087.0088.00700006143000
2008-04-1789.0090.0087.0087.00970008534000
2008-04-1689.0089.0087.0089.00200001766000
2008-04-1589.0089.0087.0087.00440003888000
2008-04-1486.0090.0085.0090.00700006109000
2008-04-1186.0088.0085.0086.0013800011917000
2008-04-1088.0094.0086.0086.0050100045069000
2008-04-0988.0089.0086.0087.0014700012818000
2008-04-0887.0088.0086.0086.00490004247000
2008-04-0788.0088.0086.0088.00720006299000
2008-04-0489.0089.0087.0087.00340002996000
2008-04-0387.0089.0086.0089.00550004798000
2008-04-0288.0088.0086.0088.00730006399000
2008-04-0187.0088.0084.0088.0012200010510000
2008-03-3188.0089.0087.0087.00270002375000
2008-03-2887.0088.0085.0088.00850007372000
2008-03-2785.0086.0084.0086.00490004170000
2008-03-2685.0087.0085.0087.00450003859000
2008-03-2584.0087.0084.0087.001070009140000
2008-03-2485.0086.0084.0085.00850007244000
2008-03-2182.0085.0082.0084.0013300011048000
2008-03-1983.0084.0082.0082.00970008060000
2008-03-1883.0083.0082.0083.00470003888000
2008-03-1782.0084.0080.0083.0016100013152000
2008-03-1483.0086.0083.0086.00810006812000
2008-03-1385.0086.0083.0083.00870007330000
2008-03-1288.0088.0086.0086.00520004520000
2008-03-1183.0085.0081.0084.0017100014122000
2008-03-1086.0088.0084.0084.0017700015074000
2008-03-0790.0090.0088.0089.00860007630000
2008-03-0691.0092.0090.0090.00980008881000
2008-03-0591.0091.0089.0090.00570005107000
2008-03-0492.0092.0090.0091.0012600011432000
2008-03-0391.0092.0090.0091.001060009644000
2008-02-2993.0096.0093.0095.0012700011951000
2008-02-2895.0095.0093.0094.00610005757000
2008-02-2795.0096.0094.0095.0011500010898000
2008-02-26100.00100.0094.0095.0032900031908000
2008-02-2592.0096.0092.0096.0030300028682000
2008-02-2292.0093.0091.0092.00760007010000
2008-02-2193.0093.0092.0092.00740006846000
2008-02-2094.0094.0092.0093.0012500011581000
2008-02-1997.0097.0094.0094.0011400010857000
2008-02-1894.0097.0094.0096.0020300019374000
2008-02-1590.0094.0089.0092.0017100015727000
2008-02-1489.0092.0088.0091.0013200011863000
2008-02-1387.0089.0086.0087.0012100010545000
2008-02-1288.0088.0086.0088.0019100016657000
2008-02-0892.0092.0090.0091.00800007245000
2008-02-0792.0092.0090.0092.0012000010893000
2008-02-0693.0094.0091.0092.0023100021345000
2008-02-0596.0097.0094.0097.0012200011629000
2008-02-0496.0097.0094.0096.0017700016893000
2008-02-0197.0098.0095.0096.0013500013012000
2008-01-3197.0097.0093.0097.0024100022962000
2008-01-3099.00101.0097.0098.0029800029399000
2008-01-2997.00101.0096.0098.0027900027429000
2008-01-2898.0099.0094.0096.0037200035729000
2008-01-2595.00105.0094.0099.0059200058820000
2008-01-2492.0094.0090.0094.0040400037388000
2008-01-2387.0089.0085.0087.0031000027008000
2008-01-2286.0088.0083.0083.0042900036663000
2008-01-2189.0094.0089.0090.0038500034972000
2008-01-1881.0093.0080.0092.0087100075110000
2008-01-1779.0088.0079.0084.0051700042727000
2008-01-1681.0084.0077.0078.0067000054118000
2008-01-1585.0092.0085.0086.0067700059564000
2008-01-1193.0093.0087.0089.0048300043738000
2008-01-1096.0096.0090.0091.0021300019722000
2008-01-0993.0095.0090.0095.0039700036750000
2008-01-0895.0097.0094.0095.0033600032075000
2008-01-0795.0099.0091.0095.0092200087328000
2008-01-04107.00107.0099.00102.0027200028134000

   ※ 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