[6763 東証1部] 帝国通信工業 日足 時系列データ

[6763 東証1部] 帝国通信工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23196.00197.00194.00196.007000013684000
2017-03-22194.00196.00193.00195.0010800021021000
2017-03-21198.00198.00194.00196.0017100033571000
2017-03-17195.00197.00192.00197.0011000021383000
2017-03-16197.00197.00194.00195.0011500022471000
2017-03-15196.00197.00195.00196.008000015670000
2017-03-14195.00196.00194.00195.00360007010000
2017-03-13195.00197.00195.00196.00420008225000
2017-03-10193.00198.00193.00195.0022900044768000
2017-03-09195.00196.00192.00192.006300012219000
2017-03-08193.00195.00191.00195.007600014688000
2017-03-07194.00194.00192.00193.006100011761000
2017-03-06195.00197.00192.00193.0013700026613000
2017-03-03194.00195.00193.00195.006900013406000
2017-03-02194.00194.00192.00193.00510009825000
2017-03-01192.00194.00191.00194.008700016738000
2017-02-28192.00192.00191.00191.007600014562000
2017-02-27193.00193.00190.00190.007400014163000
2017-02-24194.00194.00191.00192.005600010799000
2017-02-23191.00192.00190.00192.00470008971000
2017-02-22189.00192.00188.00189.009800018580000
2017-02-21189.00190.00188.00189.006000011351000
2017-02-20191.00191.00188.00188.008900016880000
2017-02-17190.00191.00189.00189.008000015192000
2017-02-16188.00191.00188.00190.009100017254000
2017-02-15184.00189.00184.00188.0027500051200000
2017-02-14183.00184.00182.00184.007600013896000
2017-02-13182.00184.00181.00182.009200016770000
2017-02-10180.00182.00180.00181.00480008679000
2017-02-09177.00180.00177.00180.00490008755000
2017-02-08177.00179.00177.00179.00400007102000
2017-02-07178.00179.00176.00176.009000015962000
2017-02-06179.00179.00177.00178.00530009449000
2017-02-03181.00181.00179.00179.00450008109000
2017-02-02180.00180.00179.00180.006700012059000
2017-02-01180.00181.00179.00180.00370006661000
2017-01-31181.00182.00180.00180.00440007967000
2017-01-30180.00182.00180.00182.007900014309000
2017-01-27180.00180.00179.00179.00450008072000
2017-01-26182.00182.00179.00179.0010200018408000
2017-01-25178.00180.00177.00180.009900017702000
2017-01-24175.00176.00175.00176.00440007730000
2017-01-23175.00175.00174.00175.006200010831000
2017-01-20175.00175.00174.00175.0011500020099000
2017-01-19177.00177.00174.00175.008200014414000
2017-01-18178.00178.00175.00176.008700015301000
2017-01-17180.00180.00173.00178.0016200028607000
2017-01-16180.00181.00180.00180.00540009723000
2017-01-13179.00180.00178.00180.005800010402000
2017-01-12180.00181.00178.00180.0010400018643000
2017-01-11181.00182.00180.00180.00350006326000
2017-01-10182.00182.00180.00181.009400017033000
2017-01-06181.00182.00180.00182.006700012127000
2017-01-05181.00182.00179.00181.008700015718000
2017-01-04177.00183.00177.00181.0018700033783000
2016-12-30175.00176.00174.00176.006100010695000
2016-12-29175.00175.00172.00175.0015000026132000
2016-12-28172.00175.00172.00175.0010000017400000
2016-12-27174.00174.00171.00172.0018000031024000
2016-12-26173.00174.00172.00173.0019300033391000
2016-12-22174.00175.00172.00175.0015100026190000
2016-12-21177.00177.00175.00176.0012800022480000
2016-12-20176.00177.00174.00177.009900017412000
2016-12-19178.00178.00176.00178.006700011861000
2016-12-16178.00179.00177.00178.009400016708000
2016-12-15178.00180.00178.00179.009800017557000
2016-12-14180.00183.00178.00179.0018800033938000
2016-12-13177.00181.00177.00181.0013700024447000
2016-12-12181.00182.00176.00179.0015100026995000
2016-12-09179.00181.00176.00181.0024500043958000
2016-12-08178.00181.00178.00180.0015700028240000
2016-12-07178.00179.00177.00178.0019900035352000
2016-12-06172.00179.00172.00177.0036500064350000
2016-12-05170.00173.00170.00172.0018500031687000
2016-12-02169.00171.00169.00170.007100012051000
2016-12-01170.00173.00169.00169.0020200034455000
2016-11-30168.00170.00168.00169.0019600033089000
2016-11-29166.00168.00166.00168.008800014685000
2016-11-28165.00166.00165.00166.0012900021363000
2016-11-25165.00166.00164.00164.0026700043963000
2016-11-24161.00167.00161.00165.0024100039543000
2016-11-22161.00161.00159.00160.007400011878000
2016-11-21161.00161.00160.00161.0012200019629000
2016-11-18158.00160.00158.00159.009800015632000
2016-11-17158.00158.00157.00158.009700015253000
2016-11-16156.00158.00156.00158.0010300016152000
2016-11-15157.00159.00156.00156.007100011150000
2016-11-14156.00160.00155.00156.0015000023655000
2016-11-11158.00158.00156.00156.00550008624000
2016-11-10159.00160.00157.00159.008100012831000
2016-11-09160.00160.00153.00154.009200014389000
2016-11-08160.00161.00158.00161.00550008784000
2016-11-07160.00160.00158.00160.00220003498000
2016-11-04156.00158.00156.00158.00430006748000
2016-11-02160.00161.00157.00157.0012900020440000
2016-11-01160.00161.00160.00161.008600013792000
2016-10-31161.00161.00159.00160.008400013472000
2016-10-28159.00160.00159.00160.0015200024290000
2016-10-27160.00161.00158.00158.00420006690000
2016-10-26161.00161.00158.00160.007000011165000
2016-10-25161.00161.00158.00160.007300011668000
2016-10-24156.00162.00156.00160.0012100019262000
2016-10-21156.00158.00156.00156.00370005791000
2016-10-20155.00157.00154.00156.0011700018188000
2016-10-19153.00155.00153.00155.00230003547000
2016-10-18154.00155.00154.00154.00180002773000
2016-10-17155.00155.00153.00153.00400006153000
2016-10-14154.00155.00154.00154.00200003083000
2016-10-13153.00155.00153.00155.00380005860000
2016-10-12152.00153.00152.00153.00510007797000
2016-10-11156.00157.00153.00154.008900013742000
2016-10-07157.00157.00156.00157.00220003436000
2016-10-06155.00157.00155.00156.0010300016036000
2016-10-05155.00155.00154.00155.00200003095000
2016-10-04153.00155.00153.00155.00310004771000
2016-10-03153.00154.00153.00154.00180002762000
2016-09-30153.00155.00153.00153.00500007666000
2016-09-29155.00156.00154.00155.00470007290000
2016-09-28154.00155.00153.00153.00290004465000
2016-09-27155.00157.00153.00157.0013400020721000
2016-09-26155.00155.00154.00155.007500011613000
2016-09-23152.00155.00151.00155.0010200015632000
2016-09-21149.00152.00149.00152.00320004814000
2016-09-20148.00151.00148.00149.00520007777000
2016-09-16148.00151.00148.00148.008100012103000
2016-09-15149.00151.00148.00149.00560008375000
2016-09-14150.00150.00149.00149.00210003140000
2016-09-13151.00151.00149.00149.00250003750000
2016-09-12150.00151.00150.00151.00320004808000
2016-09-09151.00152.00151.00152.00550008313000
2016-09-08151.00151.00150.00151.00300004529000
2016-09-07151.00152.00151.00151.00220003325000
2016-09-06150.00152.00150.00152.00430006495000
2016-09-05150.00153.00150.00150.008200012381000
2016-09-02150.00151.00148.00150.008500012705000
2016-09-01150.00151.00149.00150.00390005851000
2016-08-31149.00150.00148.00150.00300004473000
2016-08-30147.00149.00147.00149.00230003414000
2016-08-29148.00149.00146.00147.00510007522000
2016-08-26149.00149.00147.00147.00300004451000
2016-08-25148.00149.00146.00147.00420006196000
2016-08-24146.00150.00146.00148.007600011245000
2016-08-23145.00146.00145.00146.00270003924000
2016-08-22145.00145.00144.00145.00160002315000
2016-08-19144.00145.00143.00143.00220003164000
2016-08-18144.00145.00144.00144.00440006354000
2016-08-17143.00147.00143.00147.007400010685000
2016-08-16144.00144.00142.00142.00520007435000
2016-08-15143.00146.00143.00144.00310004454000
2016-08-12143.00146.00143.00144.007800011278000
2016-08-10144.00147.00144.00144.00380005485000
2016-08-09144.00145.00144.00145.00100001448000
2016-08-08145.00146.00145.00145.00450006530000
2016-08-05147.00147.00145.00145.00240003510000
2016-08-04142.00147.00142.00144.00660009511000
2016-08-03142.00142.00140.00142.00480006799000
2016-08-02149.00149.00140.00143.0012100017500000
2016-08-01149.00151.00147.00148.00350005206000
2016-07-29147.00149.00146.00149.00270003966000
2016-07-28150.00150.00147.00148.008000011858000
2016-07-27148.00150.00147.00150.00540008029000
2016-07-26151.00151.00148.00148.0010100015132000
2016-07-25149.00153.00147.00150.0012800019146000
2016-07-22144.00146.00143.00145.00440006362000
2016-07-21145.00146.00143.00144.009800014111000
2016-07-20146.00146.00142.00145.007900011379000
2016-07-19149.00149.00145.00147.0010500015428000
2016-07-15145.00148.00144.00147.00560008183000
2016-07-14143.00146.00143.00145.00520007516000
2016-07-13147.00150.00146.00146.00550008141000
2016-07-12144.00147.00144.00147.00400005843000
2016-07-11139.00144.00139.00144.00430006109000
2016-07-08140.00140.00138.00138.00440006129000
2016-07-07141.00141.00140.00140.00450006329000
2016-07-06143.00144.00142.00142.00500007124000
2016-07-05144.00145.00143.00144.00460006629000
2016-07-04143.00144.00142.00143.00320004570000
2016-07-01142.00144.00142.00143.00190002713000
2016-06-30141.00145.00141.00141.00410005833000
2016-06-29141.00142.00140.00140.00480006752000
2016-06-28139.00140.00135.00138.0013700018891000
2016-06-27141.00142.00137.00140.009600013429000
2016-06-24147.00147.00136.00136.0014000019819000
2016-06-23146.00146.00143.00146.00450006517000
2016-06-22146.00146.00144.00146.00360005244000
2016-06-21144.00146.00144.00146.00150002179000
2016-06-20142.00145.00142.00145.00400005741000
2016-06-17141.00142.00139.00142.0011200015838000
2016-06-16141.00142.00139.00139.009900013836000
2016-06-15140.00146.00139.00141.0013600019132000
2016-06-14143.00144.00140.00140.0017500024775000
2016-06-13147.00147.00143.00143.0021000030387000
2016-06-10150.00150.00146.00148.0033100049174000
2016-06-09153.00157.00150.00150.0017600026819000
2016-06-08155.00155.00153.00154.006900010642000
2016-06-07156.00157.00154.00155.00520008071000
2016-06-06155.00157.00155.00155.00440006854000
2016-06-03156.00158.00156.00157.00390006109000
2016-06-02158.00159.00156.00156.00560008798000
2016-06-01157.00161.00157.00160.008700013858000
2016-05-31158.00158.00157.00157.00270004260000
2016-05-30157.00158.00157.00158.00170002673000
2016-05-27158.00158.00155.00157.00470007363000
2016-05-26160.00160.00157.00158.00380006031000
2016-05-25159.00159.00157.00158.00340005383000
2016-05-24156.00158.00156.00158.00460007224000
2016-05-23157.00157.00155.00156.0012900020159000
2016-05-20158.00159.00157.00157.009300014720000
2016-05-19159.00160.00158.00158.006500010305000
2016-05-18158.00161.00157.00158.0013500021378000
2016-05-17156.00158.00156.00157.009300014620000
2016-05-16159.00160.00155.00155.0013900021815000
2016-05-13167.00167.00163.00163.00550009027000
2016-05-12168.00168.00165.00167.0090001500000
2016-05-11169.00170.00167.00168.00370006226000
2016-05-10160.00169.00160.00169.008400013924000
2016-05-09157.00160.00157.00160.00600009560000
2016-05-06157.00157.00155.00157.0013700021371000
2016-05-02157.00161.00157.00157.008300013095000
2016-04-28165.00166.00164.00165.008400013886000
2016-04-27167.00167.00164.00164.00430007077000
2016-04-26167.00167.00163.00167.00540008946000
2016-04-25167.00167.00166.00167.00330005510000
2016-04-22163.00166.00163.00166.007100011713000
2016-04-21162.00165.00162.00165.00460007511000
2016-04-20161.00162.00161.00161.006500010493000
2016-04-19158.00160.00158.00160.00430006826000
2016-04-18156.00158.00155.00156.007500011739000
2016-04-15158.00162.00158.00162.007200011568000
2016-04-14159.00160.00158.00160.009000014291000
2016-04-13157.00158.00157.00158.007100011182000
2016-04-12154.00157.00154.00155.00470007299000
2016-04-11154.00155.00153.00154.009500014602000
2016-04-08153.00157.00153.00154.009200014184000
2016-04-07154.00157.00154.00154.00350005421000
2016-04-06154.00157.00154.00154.00600009289000
2016-04-05157.00159.00154.00154.008200012758000
2016-04-04156.00161.00156.00159.009400014812000
2016-04-01165.00165.00150.00156.0016200025569000
2016-03-31168.00168.00165.00165.007100011791000
2016-03-30173.00173.00168.00168.006100010336000
2016-03-29173.00175.00172.00173.00440007606000
2016-03-28178.00178.00176.00177.00530009380000
2016-03-25178.00179.00176.00178.00520009230000
2016-03-24176.00180.00175.00178.008300014683000
2016-03-23178.00178.00176.00176.00170003011000
2016-03-22177.00178.00175.00177.006200010949000
2016-03-18177.00177.00173.00174.006300011004000
2016-03-17178.00180.00177.00177.00540009628000
2016-03-16177.00180.00175.00176.008800015583000

   ※ 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