[6709 東証2部] 明星電 日足 時系列データ (2011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 
2011-12-3084.0085.0083.0085.001110009321000
2011-12-2985.0086.0083.0084.001070009023000
2011-12-2884.0086.0084.0086.00870007418000
2011-12-2784.0085.0084.0084.00680005735000
2011-12-2685.0086.0084.0084.00750006365000
2011-12-2286.0086.0084.0085.0016900014277000
2011-12-2187.0087.0085.0085.0022300019204000
2011-12-2086.0088.0086.0086.0022900019793000
2011-12-1987.0088.0084.0086.0034900029914000
2011-12-1685.0088.0085.0087.0032000027657000
2011-12-1587.0089.0084.0086.0085800074403000
2011-12-1482.0088.0081.0088.0079700067914000
2011-12-1383.0083.0082.0082.001150009452000
2011-12-1284.0085.0083.0084.001090009155000
2011-12-0981.0083.0081.0083.0018400015058000
2011-12-0884.0084.0082.0083.00820006789000
2011-12-0781.0084.0081.0084.0012300010129000
2011-12-0685.0086.0081.0081.0027000022515000
2011-12-0586.0087.0084.0085.0033000028242000
2011-12-0282.0084.0081.0084.0024700020429000
2011-12-0182.0083.0080.0082.0022000017931000
2011-11-3081.0081.0080.0080.00910007320000
2011-11-2981.0081.0080.0081.0012500010088000
2011-11-2880.0081.0080.0080.0013600010940000
2011-11-2577.0080.0077.0079.0014200011192000
2011-11-2478.0078.0077.0077.00630004911000
2011-11-2276.0079.0076.0079.001050008159000
2011-11-2176.0078.0076.0078.001280009830000
2011-11-1877.0077.0075.0075.0025500019303000
2011-11-1777.0078.0076.0078.001250009620000
2011-11-1678.0079.0077.0077.001250009761000
2011-11-1579.0080.0078.0079.00450003550000
2011-11-1479.0080.0078.0079.001000007900000
2011-11-1178.0079.0078.0079.00900007084000
2011-11-1079.0079.0078.0078.0021300016805000
2011-11-0981.0081.0080.0080.001000008006000
2011-11-0882.0082.0079.0080.0023000018508000
2011-11-0780.0081.0080.0081.0014800011844000
2011-11-0480.0081.0079.0081.0019200015403000
2011-11-0279.0080.0078.0080.0032300025589000
2011-11-0182.0082.0080.0081.0042100034004000
2011-10-3184.0084.0081.0082.0044000036427000
2011-10-2886.0086.0084.0085.0088300075367000
2011-10-2789.0091.0089.0090.0046300041452000
2011-10-2687.0089.0087.0089.0019900017428000
2011-10-2589.0089.0087.0088.0018300016083000
2011-10-2488.0089.0087.0088.0012300010765000
2011-10-2187.0088.0086.0087.0027400023769000
2011-10-2089.0089.0087.0089.0036000031699000
2011-10-1987.0089.0086.0089.0045400039610000
2011-10-1884.0086.0084.0085.0013200011191000
2011-10-1784.0087.0084.0085.0035000029840000
2011-10-1483.0083.0082.0083.0012300010205000
2011-10-1382.0084.0081.0083.0017700014610000
2011-10-1282.0082.0080.0082.0016900013673000
2011-10-1182.0083.0082.0082.0016200013334000
2011-10-0779.0082.0079.0082.0018700015056000
2011-10-0680.0080.0078.0078.0019800015688000
2011-10-0581.0081.0079.0079.0021300017031000
2011-10-0480.0081.0079.0081.0016000012796000
2011-10-0382.0082.0080.0081.001220009938000
2011-09-3085.0085.0082.0082.0018600015551000
2011-09-2981.0084.0080.0083.0029900024440000
2011-09-2882.0083.0081.0082.0022600018471000
2011-09-2779.0084.0078.0082.0050500041068000
2011-09-2680.0080.0074.0077.0072400056299000
2011-09-2281.0082.0080.0081.0021900017707000
2011-09-2182.0083.0081.0082.0018400015154000
2011-09-2083.0084.0082.0083.0016400013611000
2011-09-1684.0085.0083.0084.0015100012698000
2011-09-1584.0085.0084.0084.001120009441000
2011-09-1486.0086.0083.0084.0024600020753000
2011-09-1388.0090.0085.0085.0051200044598000
2011-09-1281.0089.0081.0085.001492000127434000
2011-09-0981.0082.0080.0082.0017000013854000
2011-09-0882.0082.0080.0080.001000008086000
2011-09-0781.0082.0081.0081.0016000012963000
2011-09-0681.0082.0080.0080.0019400015672000
2011-09-0580.0082.0080.0081.001100008894000
2011-09-0282.0082.0080.0081.0014600011817000
2011-09-0181.0083.0081.0081.0021700017742000
2011-08-3183.0084.0081.0081.0038000031306000
2011-08-3083.0084.0082.0084.0036300030273000
2011-08-2981.0082.0080.0082.00860006962000
2011-08-2681.0082.0080.0081.0014900012061000
2011-08-2580.0081.0080.0081.0016500013225000
2011-08-2479.0080.0079.0080.0016500013067000
2011-08-2379.0079.0078.0078.001230009637000
2011-08-2280.0082.0078.0078.0036400029049000
2011-08-1979.0081.0078.0081.0025000019879000
2011-08-1882.0085.0081.0081.0050600042074000
2011-08-1781.0083.0081.0082.00870007117000
2011-08-1682.0082.0080.0081.0023500019039000
2011-08-1580.0082.0080.0082.0016100013025000
2011-08-1282.0083.0079.0080.0031500025421000
2011-08-1176.0082.0075.0080.0040200031841000
2011-08-1083.0085.0078.0079.0062400050787000
2011-08-0977.0081.0073.0081.00111900085184000
2011-08-0884.0084.0081.0081.0066300054665000
2011-08-0584.0086.0083.0086.00104900088757000
2011-08-0491.0091.0089.0089.0023600021138000
2011-08-0391.0091.0088.0091.0060300054108000
2011-08-0292.0092.0090.0092.0086700078902000
2011-08-0195.0095.0091.0094.0062900058713000
2011-07-2996.0098.0091.0094.003352000318997000
2011-07-2884.0087.0083.0085.0053800045759000
2011-07-2785.0085.0084.0084.0040100033913000
2011-07-2686.0086.0085.0085.0031600026985000
2011-07-2589.0089.0087.0087.0021600018917000
2011-07-2288.0088.0087.0088.0024300021230000
2011-07-2188.0089.0088.0088.0021400018867000
2011-07-2090.0091.0089.0089.0012300011010000
2011-07-1989.0090.0088.0090.0023200020637000
2011-07-1588.0089.0087.0089.0016000014094000
2011-07-1490.0090.0088.0089.0023200020717000
2011-07-1391.0092.0088.0090.0098000088166000
2011-07-1294.0094.0092.0092.0038500035633000
2011-07-1194.0095.0093.0094.0041500038931000
2011-07-0893.0094.0092.0093.0048400044763000
2011-07-0793.0093.0091.0093.0036700033902000
2011-07-0693.0094.0091.0093.0049700045933000
2011-07-0595.0095.0093.0093.0044600041897000
2011-07-0497.0097.0094.0094.0025700024464000
2011-07-0197.0098.0094.0094.0054500052184000
2011-06-3093.0097.0092.0097.0081900077912000
2011-06-2996.0096.0091.0093.001358000126678000
2011-06-2899.0099.0094.0095.0082500079587000
2011-06-27100.00102.0097.0097.001234000122421000
2011-06-24101.00105.0099.0099.002558000258942000
2011-06-2394.00102.0094.00101.005235000516503000
2011-06-2292.0095.0090.0094.002210000206423000
2011-06-2190.0091.0087.0091.001144000101719000
2011-06-2092.0095.0090.0091.003933000363259000
2011-06-1786.0090.0086.0089.002012000176925000
2011-06-1683.0089.0082.0085.001906000164398000
2011-06-1584.0085.0082.0083.0037100031028000
2011-06-1483.0084.0082.0084.0043900036395000
2011-06-1381.0083.0081.0083.0026900022069000
2011-06-1082.0082.0080.0080.0018100014681000
2011-06-0983.0083.0081.0082.0036800030102000
2011-06-0884.0084.0082.0084.0019500016223000
2011-06-0783.0084.0082.0084.0025900021515000
2011-06-0682.0085.0081.0083.0062600051810000
2011-06-0381.0081.0080.0080.00600004806000
2011-06-0281.0081.0079.0081.0022100017708000
2011-06-0182.0083.0081.0082.0017300014135000
2011-05-3181.0082.0080.0082.001160009390000
2011-05-3081.0082.0080.0081.0018400014906000
2011-05-2779.0081.0079.0080.0014800011814000
2011-05-2679.0081.0078.0078.0013000010316000
2011-05-2579.0080.0078.0080.001020008046000
2011-05-2479.0079.0077.0079.0031200024461000
2011-05-2381.0081.0079.0079.0027500021940000
2011-05-2081.0081.0080.0081.0034000027407000
2011-05-1982.0082.0081.0081.001090008925000
2011-05-1881.0082.0080.0081.0021700017549000
2011-05-1780.0081.0080.0080.0020100016173000
2011-05-1683.0083.0081.0081.0037500030584000
2011-05-1386.0086.0082.0084.00111300093159000
2011-05-1285.0087.0085.0087.0031300026947000
2011-05-1186.0086.0085.0085.0016200013892000
2011-05-1087.0087.0085.0086.0023700020420000
2011-05-0985.0087.0085.0087.0037700032357000
2011-05-0684.0086.0083.0085.0025400021426000
2011-05-0285.0086.0083.0086.0083600070687000
2011-04-2880.0082.0079.0082.0029100023458000
2011-04-2782.0082.0079.0080.0045100036384000
2011-04-2681.0082.0080.0081.0025100020309000
2011-04-2583.0084.0081.0082.0082000067349000
2011-04-2289.0090.0084.0084.003892000338301000
2011-04-2183.0083.0080.0081.0034900028406000
2011-04-2083.0085.0082.0082.0030400025346000
2011-04-1984.0084.0081.0083.0059300048674000
2011-04-1885.0086.0082.0085.001228000103310000
2011-04-1580.0082.0078.0079.0057000045528000
2011-04-1480.0080.0078.0079.0026100020592000
2011-04-1377.0081.0076.0079.0047600037493000
2011-04-1278.0080.0077.0077.0045500035336000
2011-04-1180.0082.0079.0079.0042300033748000
2011-04-0884.0084.0081.0081.0048900040377000
2011-04-0787.0087.0082.0082.0077900065992000
2011-04-0682.0088.0079.0086.002077000174732000
2011-04-0585.0085.0079.0081.0079000064376000
2011-04-0489.0090.0083.0084.002477000213998000
2011-04-0177.0079.0077.0077.0029000022566000
2011-03-3181.0082.0077.0078.0052300041010000
2011-03-3078.0084.0076.0080.003061000245504000
2011-03-2970.0072.0069.0070.0023700016684000
2011-03-2873.0074.0069.0069.0035800025368000
2011-03-2574.0074.0070.0072.0046400033421000
2011-03-2472.0073.0070.0073.0029800021364000
2011-03-2369.0075.0069.0070.0069800049739000
2011-03-2271.0071.0069.0070.0048600034129000
2011-03-1863.0068.0063.0067.0048300031661000
2011-03-1757.0064.0056.0064.0038900023570000
2011-03-1652.0064.0052.0062.0086000049991000
2011-03-1567.0067.0050.0056.00157200090384000
2011-03-1476.0077.0065.0069.001701000123448000
2011-03-1173.0076.0071.0076.0050600036920000
2011-03-1077.0079.0075.0076.0058800044897000
2011-03-0979.0080.0077.0078.0062200048972000
2011-03-0879.0081.0077.0078.0076300060278000
2011-03-0784.0084.0077.0079.001836000148611000
2011-03-0477.0082.0075.0081.001781000140049000
2011-03-0378.0078.0076.0077.0055000042231000
2011-03-0276.0079.0076.0078.0064700049774000
2011-03-0177.0080.0075.0079.001317000102337000
2011-02-2872.0079.0072.0077.001617000123151000
2011-02-2568.0071.0068.0070.00870006016000
2011-02-2470.0070.0068.0068.0022800015747000
2011-02-2370.0071.0070.0070.001200008430000
2011-02-2273.0073.0070.0071.0039300028001000
2011-02-2174.0074.0072.0073.0014100010282000
2011-02-1873.0075.0073.0073.0022000016378000
2011-02-1772.0074.0071.0074.0023300016899000
2011-02-1672.0072.0072.0072.00810005832000
2011-02-1573.0073.0072.0072.00770005552000
2011-02-1472.0073.0071.0073.00510003663000
2011-02-1071.0072.0071.0072.00560004014000
2011-02-0972.0073.0072.0072.00650004694000
2011-02-0872.0073.0071.0072.0016600011922000
2011-02-0772.0073.0072.0072.0013900010035000
2011-02-0473.0074.0072.0072.00450003286000
2011-02-0372.0073.0071.0073.00770005543000
2011-02-0273.0073.0072.0072.00850006198000
2011-02-0172.0073.0072.0072.00650004681000
2011-01-3172.0073.0071.0072.00790005707000
2011-01-2877.0077.0072.0074.0044900033275000
2011-01-2776.0077.0074.0076.0017300013096000
2011-01-2675.0076.0074.0076.0016300012256000
2011-01-2574.0076.0074.0076.0021700016277000
2011-01-2472.0074.0071.0074.001090007902000
2011-01-2173.0073.0071.0072.001380009933000
2011-01-2074.0074.0073.0073.001330009751000
2011-01-1973.0074.0073.0074.0020700015225000
2011-01-1872.0074.0072.0072.0024000017363000
2011-01-1774.0075.0074.0074.001200008882000
2011-01-1473.0075.0072.0074.0024800018223000
2011-01-1375.0075.0072.0073.0027600020305000
2011-01-1277.0078.0074.0074.0047400035715000
2011-01-1176.0077.0076.0077.0021000016122000
2011-01-0778.0079.0076.0076.0037000028670000
2011-01-0676.0078.0076.0078.0070300054220000
2011-01-0574.0076.0073.0074.0067200050048000
2011-01-0473.0074.0072.0073.0077000056201000

   ※ 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。 

Twitter