[6709 東証2部] 明星電気 日足 時系列データ (2013年)

[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 
2013-12-30105.00106.00104.00105.0035200036986000
2013-12-27104.00105.00103.00105.0033000034291000
2013-12-26103.00105.00102.00104.0044300046166000
2013-12-25102.00103.00101.00102.0054500055611000
2013-12-24102.00103.00101.00101.001074000109546000
2013-12-20103.00103.00102.00103.0056100057507000
2013-12-19104.00104.00102.00102.0035500036704000
2013-12-18104.00104.00103.00103.0042800044207000
2013-12-17104.00105.00103.00103.0019000019735000
2013-12-16106.00106.00103.00103.0042300044233000
2013-12-13107.00107.00105.00105.0019400020561000
2013-12-12104.00106.00104.00106.0036600038496000
2013-12-11107.00107.00104.00105.0073400077341000
2013-12-10108.00108.00106.00106.0076100081851000
2013-12-09106.00110.00106.00109.001502000161617000
2013-12-06103.00106.00102.00106.0050800052805000
2013-12-05104.00105.00103.00103.0033000034234000
2013-12-04105.00106.00103.00104.0057900060589000
2013-12-03106.00108.00105.00106.00954000101733000
2013-12-02105.00106.00104.00105.0054900057663000
2013-11-29104.00104.00103.00104.0037700039192000
2013-11-28104.00106.00103.00104.0046400048451000
2013-11-27104.00105.00103.00103.0037500038940000
2013-11-26103.00105.00102.00104.0030800031805000
2013-11-25106.00107.00101.00103.001375000142128000
2013-11-22105.00108.00104.00104.001694000179981000
2013-11-21101.00106.00101.00106.001150000119957000
2013-11-20102.00102.00101.00101.0022000022282000
2013-11-19102.00103.00101.00102.0050700051559000
2013-11-18103.00103.00101.00103.0035000035876000
2013-11-15104.00104.00102.00102.0054200055844000
2013-11-14102.00114.00101.00105.005423000576288000
2013-11-1398.0098.0097.0097.0023000022534000
2013-11-1297.0098.0096.0097.0011700011363000
2013-11-1199.0099.0097.0097.0025100024623000
2013-11-0898.0099.0097.0098.0020600020151000
2013-11-0799.00100.0098.0098.0024100023849000
2013-11-06101.00101.0099.0099.0015600015587000
2013-11-0599.00101.0098.00101.0028200028004000
2013-11-01100.00103.0097.0098.001043000103679000
2013-10-31102.00102.00100.00100.0036900037239000
2013-10-30104.00105.00102.00102.0035200036412000
2013-10-29104.00106.00103.00103.0093100097371000
2013-10-28104.00106.00100.00104.002253000233191000
2013-10-25102.00105.00101.00103.001829000189000000
2013-10-24100.00102.0099.00102.0038800039021000
2013-10-23102.00102.0099.0099.0079200079517000
2013-10-22102.00104.00100.00102.0051500052369000
2013-10-21101.00103.00100.00102.0066500067548000
2013-10-1898.00100.0098.00100.0025100024964000
2013-10-17100.00100.0097.0099.0034400033866000
2013-10-1698.0098.0096.0098.0047800046523000
2013-10-15100.00100.0098.0098.0026900026667000
2013-10-11100.00100.0098.0099.0048600048393000
2013-10-1098.00100.0098.00100.0028800028441000
2013-10-0996.0099.0096.0097.0022200021614000
2013-10-0893.0097.0093.0097.0033100031265000
2013-10-0799.0099.0095.0095.0086800083844000
2013-10-04100.00100.0098.0098.0070700070001000
2013-10-03101.00102.00100.00102.0051900052350000
2013-10-02107.00108.00100.00102.001764000183501000
2013-10-01103.00110.00103.00108.003955000423665000
2013-09-30102.00104.00100.00103.0060200061453000
2013-09-27101.00104.00101.00103.001039000106620000
2013-09-2699.00101.0098.00100.0036700036508000
2013-09-25101.00102.0099.0099.0027800027962000
2013-09-2498.00100.0098.0099.0039300038850000
2013-09-20100.00100.0097.0098.0047800047060000
2013-09-19103.00103.0098.0099.001337000135127000
2013-09-1899.00101.0098.00101.0057500057331000
2013-09-17104.00104.0097.0097.001917000193371000
2013-09-13102.00102.00100.00101.001125000113989000
2013-09-1298.00101.0097.00101.001391000138438000
2013-09-1192.00101.0092.0099.002620000251589000
2013-09-1087.0092.0087.0091.00107200096632000
2013-09-0988.0088.0086.0086.0019100016613000
2013-09-0685.0086.0085.0086.001100009353000
2013-09-0586.0087.0085.0085.0016300014002000
2013-09-0485.0086.0084.0085.0011900010127000
2013-09-0386.0086.0085.0085.0013400011445000
2013-09-0286.0086.0084.0086.001170009965000
2013-08-3087.0087.0084.0086.0023800020280000
2013-08-2986.0087.0085.0086.0022100019021000
2013-08-2886.0087.0085.0085.0024900021349000
2013-08-2784.0091.0083.0086.001713000148965000
2013-08-2684.0085.0084.0084.00700005901000
2013-08-2383.0084.0083.0083.00820006826000
2013-08-2283.0083.0082.0082.00610005035000
2013-08-2182.0084.0082.0083.0015100012477000
2013-08-2083.0083.0082.0082.0025300020846000
2013-08-1983.0083.0082.0082.00500004123000
2013-08-1682.0083.0082.0082.001000008223000
2013-08-1583.0084.0083.0083.001080008977000
2013-08-1483.0084.0083.0083.00640005367000
2013-08-1382.0083.0082.0083.001160009605000
2013-08-1283.0083.0082.0082.00710005839000
2013-08-0984.0084.0083.0083.0018600015478000
2013-08-0883.0084.0083.0084.0015400012783000
2013-08-0785.0085.0083.0083.0032700027401000
2013-08-0685.0087.0085.0086.0022000018855000
2013-08-0586.0086.0085.0086.0014200012180000
2013-08-0285.0086.0085.0086.0016500014134000
2013-08-0183.0084.0083.0084.001170009726000
2013-07-3184.0085.0083.0084.00690005801000
2013-07-3082.0085.0082.0084.0017800014832000
2013-07-2985.0085.0082.0082.0023100019167000
2013-07-2686.0087.0085.0085.0017300014890000
2013-07-2588.0088.0087.0087.00790006906000
2013-07-2487.0088.0086.0087.001050009130000
2013-07-2387.0088.0086.0088.001090009472000
2013-07-2288.0088.0086.0087.0019100016603000
2013-07-1989.0090.0086.0087.0040400035501000
2013-07-1888.0089.0088.0088.00970008598000
2013-07-1790.0090.0087.0088.0021800019302000
2013-07-1688.0089.0087.0088.0012400010933000
2013-07-1288.0089.0087.0088.0016700014688000
2013-07-1186.0090.0084.0088.0052000044874000
2013-07-1087.0088.0086.0087.0022600019674000
2013-07-0988.0089.0087.0088.0032700028552000
2013-07-0887.0088.0087.0087.0030000026281000
2013-07-0587.0088.0086.0087.0032800028539000
2013-07-0486.0087.0085.0087.0016900014545000
2013-07-0385.0086.0085.0086.0012500010657000
2013-07-0285.0085.0084.0085.0025800021843000
2013-07-0182.0084.0081.0084.0025100020794000
2013-06-2881.0084.0081.0082.0026200021675000
2013-06-2780.0081.0079.0081.0034900027817000
2013-06-2684.0084.0078.0078.0063900051319000
2013-06-2585.0085.0082.0084.0026700022319000
2013-06-2487.0090.0084.0086.0047100040630000
2013-06-2186.0086.0084.0086.0057500048985000
2013-06-2089.0089.0087.0088.001100009701000
2013-06-1989.0091.0088.0089.0022400020160000
2013-06-1890.0090.0087.0088.0048500043033000
2013-06-1787.0090.0085.0090.0046000040519000
2013-06-1487.0087.0085.0086.0019700016892000
2013-06-1385.0085.0083.0084.0023000019293000
2013-06-1283.0086.0082.0086.0025000020900000
2013-06-1186.0088.0085.0085.0042900036996000
2013-06-1087.0087.0085.0085.0041100035357000
2013-06-0784.0086.0079.0082.001308000106968000
2013-06-0689.0090.0085.0086.0056200049208000
2013-06-0593.0094.0090.0091.0041700038485000
2013-06-0490.0093.0089.0093.0054300049593000
2013-06-0393.0093.0090.0091.0065300059726000
2013-05-3195.0096.0094.0094.0043400041165000
2013-05-3097.0097.0095.0095.0035600034094000
2013-05-2998.0099.0096.0098.0026700026073000
2013-05-2893.0096.0093.0095.0053000050097000
2013-05-2797.0097.0094.0095.0080200076262000
2013-05-24101.00102.0097.0099.001114000110663000
2013-05-23106.00108.0099.0099.002021000207311000
2013-05-22105.00109.00103.00108.002560000271602000
2013-05-21103.00104.00102.00103.0047500048681000
2013-05-20102.00104.00102.00103.0080200082588000
2013-05-1796.00101.0096.00101.0075100074361000
2013-05-16101.00101.0094.0099.001336000130116000
2013-05-15103.00104.0099.00101.001424000145086000
2013-05-14104.00104.00102.00103.0048100049451000
2013-05-13105.00105.00102.00103.0083100086188000
2013-05-10105.00105.00102.00104.0081300083844000
2013-05-09105.00106.00101.00103.001342000138682000
2013-05-08108.00109.00102.00104.002159000227888000
2013-05-07110.00111.00107.00107.001628000176782000
2013-05-02103.00108.00102.00108.005198000551909000
2013-05-01101.00104.00100.00103.001146000116746000
2013-04-3098.00102.0097.00101.001178000117845000
2013-04-2699.0099.0097.0097.0054300053368000
2013-04-25101.00101.0099.0099.0048300048287000
2013-04-24101.00102.0099.00100.001164000117106000
2013-04-2396.00103.0095.00102.003484000345508000
2013-04-2297.0099.0097.0099.0044600043638000
2013-04-1997.0098.0096.0096.0046000044633000
2013-04-1899.00100.0097.0097.0050300049475000
2013-04-1799.0099.0097.0099.0051700050675000
2013-04-1696.0098.0095.0097.0060900058636000
2013-04-15100.00100.0097.0098.0095300093769000
2013-04-12101.00101.0098.00100.001407000139995000
2013-04-11103.00103.00100.00101.001516000153923000
2013-04-10101.00103.0098.00102.002395000241240000
2013-04-0998.00104.0096.00104.004892000489580000
2013-04-0897.0098.0095.0097.002583000249219000
2013-04-0593.0096.0092.0094.002265000212543000
2013-04-0488.0093.0087.0093.0076000068764000
2013-04-0388.0090.0088.0089.0011600010305000
2013-04-0286.0089.0085.0088.0042200036410000
2013-04-0190.0092.0087.0087.0040100035906000
2013-03-2993.0094.0089.0090.0060200054503000
2013-03-2894.0095.0092.0093.0033700031264000
2013-03-2795.0096.0094.0094.0018600017615000
2013-03-2694.0095.0093.0095.0054300051158000
2013-03-2596.0096.0094.0096.0044200042126000
2013-03-2296.0096.0094.0094.0085500081536000
2013-03-2194.0098.0093.0098.002071000197824000
2013-03-1992.0094.0091.0094.0072600067736000
2013-03-1891.0094.0091.0092.0058900054227000
2013-03-1591.0092.0091.0091.0058000053153000
2013-03-1491.0091.0090.0091.0025600023265000
2013-03-1391.0092.0090.0091.0024700022429000
2013-03-1293.0094.0091.0091.0061700056907000
2013-03-1191.0094.0090.0092.0064800059613000
2013-03-0891.0092.0090.0091.0045000040934000
2013-03-0790.0091.0090.0091.0035800032303000
2013-03-0692.0092.0090.0090.0040300036635000
2013-03-0591.0091.0090.0091.0043100039093000
2013-03-0492.0093.0089.0090.0048200043682000
2013-03-0192.0092.0090.0091.0051600047145000
2013-02-2887.0094.0087.0092.001869000170515000
2013-02-2787.0087.0086.0086.0020200017444000
2013-02-2685.0087.0085.0087.0017800015228000
2013-02-2586.0087.0085.0086.0033300028658000
2013-02-2286.0087.0084.0086.0057800049000000
2013-02-2184.0087.0084.0086.0079300067300000
2013-02-2088.0089.0088.0089.0034200030136000
2013-02-1987.0089.0087.0088.0020200017805000
2013-02-1885.0088.0085.0087.0020900018163000
2013-02-1587.0087.0084.0085.0038500032828000
2013-02-1486.0088.0085.0088.0035300030387000
2013-02-1390.0091.0087.0088.0078000069164000
2013-02-1294.0095.0091.0091.0090400083548000
2013-02-0893.0095.0091.0092.001593000147374000
2013-02-0788.0098.0088.0095.005353000502089000
2013-02-0685.0091.0085.0089.002421000214705000
2013-02-0584.0086.0083.0085.00108900091873000
2013-02-0488.0091.0086.0087.001492000132116000
2013-02-0189.0089.0088.0088.0030600027109000
2013-01-3189.0090.0088.0090.0032100028477000
2013-01-3090.0090.0088.0089.0029000025816000
2013-01-2988.0090.0086.0090.0081600071346000
2013-01-2890.0091.0089.0089.0032500029175000
2013-01-2591.0091.0089.0090.0031900028786000
2013-01-2488.0090.0086.0090.0035700031390000
2013-01-2391.0091.0088.0089.0050700045385000
2013-01-2290.0092.0090.0091.0037400033930000
2013-01-2192.0092.0090.0092.0025700023495000
2013-01-1892.0094.0092.0092.0037800035013000
2013-01-1793.0093.0088.0092.0066500060470000
2013-01-1696.0096.0091.0092.0082200076930000
2013-01-1594.0098.0093.0095.001235000117267000
2013-01-1196.0096.0092.0094.0096800091250000
2013-01-1087.0099.0086.0095.002843000264418000
2013-01-0985.0086.0085.0085.0030700026253000
2013-01-0886.0087.0085.0087.0046900040366000
2013-01-0786.0087.0085.0085.0040800035198000
2013-01-0485.0086.0084.0085.0047700040445000

   ※ 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