[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 
2017-04-27376.00377.00373.00377.0059002218000
2017-04-26372.00379.00372.00376.0048001812400
2017-04-25374.00375.00370.00370.001300484300
2017-04-24376.00379.00375.00375.001000376400
2017-04-21369.00388.00368.00379.0087003311400
2017-04-20372.00373.00365.00367.0062002278300
2017-04-19365.00368.00360.00364.00100003636300
2017-04-18380.00380.00372.00377.00109004089300
2017-04-17362.00389.00361.00389.0060002292200
2017-04-14365.00365.00360.00360.002600944000
2017-04-13373.00373.00364.00365.00214007812600
2017-04-12361.00381.00360.00374.00105003849400
2017-04-11375.00376.00374.00374.0046001726300
2017-04-10374.00386.00357.00375.00240009047700
2017-04-07363.00371.00360.00369.0052001894900
2017-04-06363.00363.00358.00360.00133004785100
2017-04-05365.00365.00361.00362.00154005596400
2017-04-04378.00378.00363.00365.00101003746900
2017-04-03378.00381.00374.00375.00249009414200
2017-03-31384.00387.00380.00384.00121004622800
2017-03-30393.00394.00380.00384.002910011240200
2017-03-29396.00399.00393.00398.00234009266600
2017-03-28402.00403.00395.00397.002840011327400
2017-03-27400.00405.00395.00402.00180007223600
2017-03-24407.00414.00407.00411.0035001437700
2017-03-23405.00409.00405.00408.0055002237300
2017-03-22408.00411.00408.00410.001900778700
2017-03-21416.00416.00400.00411.002680010978800
2017-03-17417.00418.00417.00417.0048002002700
2017-03-16419.00423.00418.00423.0052002191000
2017-03-15419.00422.00417.00417.0057002383100
2017-03-14418.00423.00418.00418.0073003052700
2017-03-13417.00429.00417.00419.00107004519400
2017-03-10427.00427.00416.00416.00199008387900
2017-03-09418.00427.00418.00423.00163006851000
2017-03-08418.00423.00415.00417.00159006634200
2017-03-07417.00420.00416.00418.00122005086300
2017-03-06418.00420.00417.00419.0051002132700
2017-03-03419.00423.00418.00418.0039001637700
2017-03-02429.00429.00418.00419.00108004537400
2017-03-01421.00431.00417.00421.00116004904000
2017-02-28418.00421.00418.00420.0049002055200
2017-02-27423.00430.00416.00418.00167007038400
2017-02-24417.00423.00415.00423.003840016053100
2017-02-23418.00418.00408.00410.00147006031000
2017-02-22416.00423.00410.00411.00139005789500
2017-02-21409.00419.00407.00410.00124005105900
2017-02-20413.00413.00406.00408.00114004639900
2017-02-17411.00412.00408.00412.002490010192700
2017-02-16421.00422.00406.00408.004390018116500
2017-02-15415.00425.00413.00417.00181007577600
2017-02-14418.00420.00411.00412.00201008339600
2017-02-13410.00421.00410.00412.005140021226100
2017-02-10404.00409.00386.00407.0018750075447600
2017-02-09465.00468.00455.00458.002600011980700
2017-02-08463.00465.00457.00461.00143006597400
2017-02-07461.00466.00461.00462.0033001525600
2017-02-06459.00470.00455.00462.00167007726900
2017-02-03457.00475.00457.00460.00120005567200
2017-02-02467.00469.00457.00457.00111005150700
2017-02-01472.00475.00467.00467.00106004989000
2017-01-31476.00483.00472.00472.00104004961400
2017-01-30480.00485.00471.00477.002150010321600
2017-01-27472.00530.00465.00482.0015470075039400
2017-01-26465.00470.00464.00465.002330010885900
2017-01-25462.00464.00456.00460.00122005620400
2017-01-24461.00461.00458.00459.001500689800
2017-01-23460.00460.00456.00459.0034001562500
2017-01-20460.00460.00453.00460.00180008237600
2017-01-19460.00460.00456.00459.0032001465300
2017-01-18453.00457.00446.00456.0089004035200
2017-01-17468.00468.00453.00453.0086003961100
2017-01-16464.00470.00458.00465.00106004932000
2017-01-13452.00465.00452.00464.00142006512800
2017-01-12475.00475.00445.00460.002480011540200
2017-01-11465.00471.00460.00471.007160033322300
2017-01-10451.00458.00444.00458.006340028628100
2017-01-06446.00448.00444.00448.00121005408700
2017-01-05440.00446.00440.00446.0067002961400
2017-01-04438.00450.00438.00443.00170007529300
2016-12-30431.00441.00431.00438.0077003337800
2016-12-29438.00440.00435.00435.0082003575600
2016-12-28431.00439.00431.00436.0095004119900
2016-12-27429.00440.00426.00433.00155006682500
2016-12-26433.00433.00432.00433.00100004324000
2016-12-22431.00434.00431.00433.0069002978000
2016-12-21445.00445.00433.00433.00113004944400
2016-12-20442.00450.00432.00445.0086003805300
2016-12-19434.00450.00427.00450.003860016844800
2016-12-16450.00459.00434.00442.005420024102500
2016-12-15451.00455.00447.00455.00165007438000
2016-12-14444.00455.00443.00451.004850021863900
2016-12-13434.00444.00434.00444.003530015466500
2016-12-12430.00434.00428.00434.003200013761500
2016-12-09428.00429.00423.00427.003130013299100
2016-12-08430.00430.00424.00427.002400010261300
2016-12-07429.00432.00425.00429.003210013747100
2016-12-06429.00434.00427.00429.003440014810300
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

   ※ 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