[6748 東証2部] 星和電機 日足 時系列データ

[6748 東証2部] 星和電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05428.00429.00426.00429.00106004533400
2016-12-02429.00429.00425.00427.00164007018900
2016-12-01420.00430.00420.00428.003630015311500
2016-11-30426.00428.00421.00424.0078003318400
2016-11-29426.00429.00426.00426.002100897800
2016-11-28422.00425.00421.00424.00140005911100
2016-11-25427.00430.00421.00421.00119005057200
2016-11-24429.00431.00426.00430.00172007368800
2016-11-22434.00435.00423.00427.00117005043700
2016-11-21434.00437.00431.00435.00152006585900
2016-11-18421.00443.00421.00438.002500010881700
2016-11-17413.00420.00413.00420.00137005666800
2016-11-16421.00421.00411.00414.001600662700
2016-11-15410.00417.00410.00414.0078003223300
2016-11-14411.00415.00411.00412.0084003464900
2016-11-11410.00413.00405.00411.00191007809000
2016-11-10420.00422.00405.00414.006910028561000
2016-11-09450.00454.00424.00425.003070013551200
2016-11-08436.00449.00436.00442.00116005140200
2016-11-07431.00437.00431.00436.00148006412400
2016-11-04438.00439.00434.00435.00149006503700
2016-11-02445.00450.00438.00440.00222009815100
2016-11-01450.00452.00447.00447.0097004348600
2016-10-31453.00454.00447.00448.0080003596800
2016-10-28451.00451.00446.00450.0062002786600
2016-10-27446.00454.00445.00449.00137006152900
2016-10-26446.00450.00444.00445.0056002498900
2016-10-25453.00453.00443.00452.00124005542800
2016-10-24453.00455.00443.00453.00102004604000
2016-10-21458.00470.00443.00456.006320029128300
2016-10-20454.00459.00450.00450.00179008143900
2016-10-19445.00460.00443.00454.004190019075600
2016-10-18445.00450.00440.00450.003700016537900
2016-10-17438.00448.00438.00443.00181007997000
2016-10-14439.00439.00434.00437.0047002047300
2016-10-13439.00440.00433.00438.00105004573500
2016-10-12435.00439.00431.00433.00165007160600
2016-10-11440.00444.00436.00443.00213009365000
2016-10-07453.00453.00433.00437.002480010967100
2016-10-06449.00452.00446.00451.003420015360100
2016-10-05437.00458.00435.00449.0012300054756100
2016-10-04430.00430.00420.00430.00143006101900
2016-10-03420.00425.00418.00424.0090003798800
2016-09-30416.00418.00414.00415.0081003374100
2016-09-29424.00426.00418.00418.00126005291500
2016-09-28428.00428.00417.00418.00184007749600
2016-09-27429.00430.00418.00428.00101004295600
2016-09-26427.00433.00414.00432.00184007846700
2016-09-23428.00428.00417.00427.00109004616800
2016-09-21424.00428.00412.00428.00160006742600
2016-09-20400.00427.00400.00414.003290013737000
2016-09-16404.00405.00398.00401.0054002169900
2016-09-15397.00408.00394.00402.0065002597400
2016-09-14425.00426.00392.00402.003110012903000
2016-09-13409.00429.00409.00429.005970025135300
2016-09-12412.00414.00406.00414.003090012679700
2016-09-09407.00415.00406.00414.00189007746200
2016-09-08403.00421.00400.00415.005830024018400
2016-09-07394.00400.00388.00400.00210008314300
2016-09-06392.00397.00389.00392.00197007721800
2016-09-05395.00397.00392.00397.0099003909800
2016-09-02398.00398.00394.00395.0039001543100
2016-09-01396.00398.00391.00395.0080003158600
2016-08-31395.00395.00393.00395.00900354100
2016-08-30396.00396.00393.00396.002500984100
2016-08-29388.00397.00388.00395.0054002117800
2016-08-26392.00392.00387.00387.0062002414200
2016-08-25389.00393.00389.00392.0051001996000
2016-08-24390.00392.00390.00390.0079003083500
2016-08-23397.00397.00392.00395.0028001109500
2016-08-22397.00399.00382.00392.0072002840300
2016-08-19395.00398.00395.00397.002000790900
2016-08-18394.00400.00394.00398.0052002065500
2016-08-17390.00394.00390.00394.0043001685200
2016-08-16392.00393.00389.00390.0044001720200
2016-08-15391.00395.00390.00392.00205008021700
2016-08-12399.00403.00394.00400.00141005609000
2016-08-10403.00407.00402.00407.00176007098200
2016-08-09402.00404.00401.00402.0073002935100
2016-08-08400.00402.00400.00402.0040001604500
2016-08-05398.00399.00397.00398.0050001990300
2016-08-04394.00399.00391.00399.0039001542000
2016-08-03402.00404.00387.00393.00179007130100
2016-08-02406.00407.00402.00402.002300931200
2016-08-01400.00407.00399.00402.0041001648600
2016-07-29400.00401.00398.00401.0064002558000
2016-07-28399.00401.00399.00399.0046001836500
2016-07-27403.00403.00399.00399.002200881100
2016-07-26405.00405.00398.00398.0092003696200
2016-07-25403.00405.00398.00405.0043001732300
2016-07-22396.00404.00396.00404.0089003546400
2016-07-21403.00403.00394.00400.0075003003400
2016-07-20397.00399.00392.00395.0094003722500
2016-07-19399.00410.00388.00396.00112004452300
2016-07-15407.00410.00400.00400.00118004762600
2016-07-14403.00414.00403.00405.0099004013800
2016-07-13398.00418.00398.00408.004510018178100
2016-07-12393.00400.00393.00396.00123004880100
2016-07-11403.00403.00387.00398.006040024113300
2016-07-08384.00387.00379.00387.00140005355500
2016-07-07379.00385.00378.00379.00155005896200
2016-07-06379.00384.00373.00380.00139005247700
2016-07-05376.00385.00376.00385.0079003014700
2016-07-04370.00382.00360.00376.00168006202700
2016-07-01365.00367.00361.00362.0040001452200
2016-06-30375.00375.00358.00358.00176006516200
2016-06-29348.00367.00348.00361.00125004429400
2016-06-28339.00345.00337.00341.00168005689100
2016-06-27340.00346.00335.00337.00230007823100
2016-06-24383.00383.00327.00332.004790016758200
2016-06-23375.00380.00373.00377.0080003010600
2016-06-22384.00387.00376.00376.0085003236000
2016-06-21383.00388.00381.00387.00112004290900
2016-06-20380.00390.00380.00384.0095003661000
2016-06-17372.00380.00372.00375.0060002260400
2016-06-16382.00387.00369.00371.00230008665200
2016-06-15391.00395.00370.00387.003000011543600
2016-06-14414.00418.00388.00396.004080016360700
2016-06-13438.00439.00414.00415.003420014550600
2016-06-10430.00443.00430.00442.00196008497800
2016-06-09440.00440.00428.00430.00144006251700
2016-06-08426.00442.00425.00439.003260014118700
2016-06-07408.00430.00405.00429.00193007976100
2016-06-06406.00408.00404.00407.0046001866600
2016-06-03407.00411.00404.00410.00117004771000
2016-06-02411.00412.00400.00411.003260013272000
2016-06-01419.00421.00413.00413.00184007686100
2016-05-31418.00425.00418.00425.00177007461700
2016-05-30416.00426.00410.00416.003820015929300
2016-05-27428.00431.00415.00416.003970016830300
2016-05-26437.00455.00431.00436.0017450076808200
2016-05-25408.00427.00403.00421.0011850048866700
2016-05-24383.00413.00380.00408.0014260057256200
2016-05-23369.00378.00365.00378.00206007656200
2016-05-20365.00368.00362.00365.0099003611700
2016-05-19365.00372.00365.00365.00128004715300
2016-05-18367.00371.00362.00368.002880010582300
2016-05-17375.00376.00366.00371.004440016540000
2016-05-16400.00405.00360.00379.00342300132610300
2016-05-13378.00378.00378.00378.00257009714600
2016-05-12291.00298.00291.00298.002400702200
2016-05-11301.00301.00293.00297.0075002241700
2016-05-10301.00302.00301.00302.00139004185500
2016-05-09300.00305.00300.00302.0046001381800
2016-05-06302.00302.00294.00300.0081002409800
2016-05-02296.00296.00282.00296.0079002285500
2016-04-28300.00300.00294.00296.0059001745400
2016-04-27296.00301.00296.00300.003100929300
2016-04-26301.00302.00297.00297.0072002163000
2016-04-25306.00306.00300.00300.00169005100500
2016-04-22295.00299.00292.00298.0084002478100
2016-04-21296.00300.00295.00300.00132003901300
2016-04-20293.00297.00293.00296.0054001595000
2016-04-19297.00297.00291.00291.00105003085800
2016-04-18290.00294.00286.00294.0045001304300
2016-04-15294.00294.00290.00291.0075002181100
2016-04-14291.00300.00289.00293.0084002459800
2016-04-13288.00292.00288.00291.00121003509300
2016-04-12293.00293.00288.00292.0061001774900
2016-04-11293.00293.00289.00293.00159004654700
2016-04-08283.00292.00280.00289.00161004580800
2016-04-07282.00293.00281.00293.00118003353200
2016-04-06281.00287.00280.00281.0087002456500
2016-04-05295.00295.00285.00285.00309008962600
2016-04-04305.00305.00290.00291.00115003386800
2016-04-01310.00313.00300.00301.00101003077500
2016-03-31309.00310.00302.00310.0064001957600
2016-03-30315.00315.00310.00310.0094002951500
2016-03-29301.00318.00301.00318.00137004170300
2016-03-28315.00318.00310.00314.00103003233900
2016-03-25308.00317.00308.00314.0096002980500
2016-03-24309.00309.00306.00307.0042001290200
2016-03-23315.00318.00302.00309.00133004080900
2016-03-22312.00315.00310.00314.002500779500
2016-03-18309.00312.00308.00308.00105003243600
2016-03-17317.00319.00309.00314.00167005256100
2016-03-16314.00330.00309.00317.00248007909000
2016-03-15313.00316.00312.00315.00150004710100
2016-03-14317.00319.00310.00315.00220006925300
2016-03-11311.00320.00311.00317.00100003130300
2016-03-10312.00316.00306.00316.00306009527100
2016-03-09311.00313.00306.00306.0053001638900
2016-03-08315.00316.00308.00311.0099003085300
2016-03-07314.00319.00312.00312.00181005690900
2016-03-04310.00326.00310.00318.00117003686500
2016-03-03305.00319.00305.00315.0090002813200
2016-03-02306.00308.00304.00304.00125003820300
2016-03-01296.00304.00296.00304.0061001816100
2016-02-29294.00302.00294.00297.00134003967100
2016-02-26293.00300.00289.00293.00176005165400
2016-02-25287.00293.00287.00293.0053001532600
2016-02-24286.00293.00286.00289.0064001848600
2016-02-23292.00297.00292.00292.00171005007000
2016-02-22288.00293.00285.00292.0053001539900
2016-02-19292.00298.00284.00288.00126003684300
2016-02-18288.00296.00284.00290.00206005965500
2016-02-17302.00302.00281.00281.00252007381500
2016-02-16284.00298.00280.00298.00295008455400
2016-02-15292.00294.00274.00279.005270014828700
2016-02-12291.00291.00274.00274.007010020007600
2016-02-10293.00305.00279.00288.0027990080877400
2016-02-09362.00364.00352.00357.00276009861500
2016-02-08375.00380.00363.00370.004620017069700
2016-02-05380.00385.00375.00376.00229008685700
2016-02-04385.00391.00378.00380.002630010042800
2016-02-03400.00400.00380.00390.00213008277700
2016-02-02423.00425.00403.00404.00200008278300
2016-02-01423.00428.00418.00426.00171007218300
2016-01-29418.00422.00418.00418.001900796900
2016-01-28410.00418.00410.00418.00124005101900
2016-01-27409.00425.00408.00415.00159006541800
2016-01-26410.00411.00403.00405.002650010845500
2016-01-25400.00412.00394.00411.00161006493400
2016-01-22379.00394.00379.00384.00192007369800
2016-01-21410.00410.00363.00368.0012270047417700
2016-01-20414.00420.00411.00411.0074003074000
2016-01-19416.00416.00412.00414.0037001530200
2016-01-18415.00421.00410.00415.0065002693000
2016-01-15428.00428.00417.00423.0078003291900
2016-01-14417.00423.00414.00423.00114004755300
2016-01-13421.00430.00417.00424.003720015686900
2016-01-12448.00448.00417.00419.004340018689000
2016-01-08443.00450.00443.00448.0082003662100
2016-01-07448.00451.00446.00446.00113005070000
2016-01-06457.00459.00450.00451.0074003366200
2016-01-05465.00465.00452.00455.0067003080200
2016-01-04467.00473.00460.00463.0055002555700
2015-12-30465.00471.00465.00466.0028001307000
2015-12-29456.00464.00456.00462.0078003578900
2015-12-28460.00471.00457.00463.0083003842800
2015-12-25454.00465.00453.00460.006250028651800
2015-12-24477.00477.00457.00470.002770012959700
2015-12-22480.00480.00472.00475.0097004604700
2015-12-21486.00486.00479.00480.002780013494200
2015-12-18504.00504.00477.00483.003620017980200
2015-12-17478.00489.00477.00489.0075003611400
2015-12-16468.00474.00465.00468.00201009419200
2015-12-15466.00472.00460.00461.00132006128400
2015-12-14468.00468.00450.00459.002210010145800
2015-12-11476.00479.00468.00468.003740017737400
2015-12-10478.00483.00468.00468.002510011940300
2015-12-09490.00493.00481.00486.00192009355900
2015-12-08507.00508.00493.00493.004540022740200
2015-12-07519.00519.00505.00507.002800014311800
2015-12-04501.00516.00500.00505.006290031849500
2015-12-03504.00511.00498.00498.005290026669300
2015-12-02515.00517.00505.00506.004990025506500
2015-12-01498.00520.00485.00520.0011570057898000
2015-11-30491.00495.00480.00494.008490041612800
2015-11-27459.00493.00455.00475.0016240077693000

   ※ 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