[6764 東証1部] 三洋電 日足 時系列データ

[6764 東証1部] 三洋電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-03-28113.00118.00113.00116.00181420002096307000
2011-03-25113.00115.00113.00114.005331000604047000
2011-03-24113.00114.00111.00111.003731000418845000
2011-03-23115.00115.00112.00112.002758000310656000
2011-03-22113.00115.00112.00115.004433000505202000
2011-03-18108.00109.00107.00109.004202000455404000
2011-03-17103.00110.00102.00109.006182000656641000
2011-03-16100.00110.00100.00108.006635000697594000
2011-03-15106.00109.0080.0098.006922000689036000
2011-03-14111.00114.00105.00111.006091000678164000
2011-03-11122.00123.00120.00120.008114000989311000
2011-03-10124.00125.00123.00124.002353000291530000
2011-03-09124.00125.00124.00124.001100000136543000
2011-03-08124.00126.00124.00124.001936000241165000
2011-03-07125.00125.00123.00123.001947000241278000
2011-03-04125.00126.00124.00124.001454000181702000
2011-03-03123.00125.00123.00124.001802000223470000
2011-03-02125.00126.00123.00123.001549000192153000
2011-03-01127.00127.00125.00126.001086000137146000
2011-02-28124.00126.00124.00126.001979000247352000
2011-02-25123.00125.00123.00124.002136000265929000
2011-02-24125.00126.00123.00123.002840000352441000
2011-02-23126.00127.00125.00125.002123000266658000
2011-02-22127.00128.00125.00126.002209000279819000
2011-02-21128.00129.00127.00128.001674000214086000
2011-02-18128.00129.00127.00128.001623000207631000
2011-02-17127.00128.00127.00127.001702000216937000
2011-02-16128.00129.00127.00127.002502000319612000
2011-02-15127.00127.00126.00126.001164000147255000
2011-02-14126.00127.00126.00126.002272000287566000
2011-02-10125.00126.00124.00126.001739000217544000
2011-02-09125.00126.00124.00126.002295000287142000
2011-02-08124.00126.00124.00125.002588000323254000
2011-02-07125.00126.00123.00123.003915000486662000
2011-02-04125.00126.00124.00124.001212000150913000
2011-02-03128.00128.00124.00124.005148000647797000
2011-02-02129.00130.00128.00128.002942000379477000
2011-02-01128.00129.00127.00128.001751000224205000
2011-01-31128.00129.00127.00127.003985000509696000
2011-01-28132.00132.00130.00130.003326000435605000
2011-01-27132.00133.00131.00131.003426000451947000
2011-01-26132.00132.00131.00131.003479000457998000
2011-01-25130.00133.00130.00132.003860000509611000
2011-01-24130.00131.00130.00130.001199000155894000
2011-01-21131.00132.00129.00129.002921000381112000
2011-01-20132.00132.00131.00131.001300000171146000
2011-01-19132.00133.00131.00132.001257000165947000
2011-01-18132.00133.00132.00132.001239000163588000
2011-01-17133.00134.00132.00132.001391000184829000
2011-01-14134.00135.00133.00133.002713000363769000
2011-01-13134.00136.00134.00135.002937000396024000
2011-01-12136.00136.00133.00133.003338000448407000
2011-01-11135.00136.00134.00134.003140000423705000
2011-01-07136.00137.00135.00135.002654000361073000
2011-01-06135.00137.00135.00136.002864000388712000
2011-01-05134.00135.00133.00134.0077230001034790000
2011-01-04133.00134.00132.00133.002354000313403000
2010-12-30132.00133.00131.00132.005040000665208000
2010-12-29131.00133.00131.00133.002821000371806000
2010-12-28130.00132.00130.00131.003759000489864000
2010-12-27130.00130.00128.00130.00125780001626296000
2010-12-24130.00131.00129.00129.004894000634892000
2010-12-22133.00133.00130.00130.00240800003156811000
2010-12-21136.00137.00136.00137.001392000189669000
2010-12-20136.00137.00136.00136.003162000430116000
2010-12-17136.00137.00135.00135.007031000954899000
2010-12-16136.00137.00136.00136.001702000231588000
2010-12-15136.00137.00136.00136.001895000257814000
2010-12-14136.00137.00136.00136.003271000444899000
2010-12-13136.00137.00136.00137.001708000233324000
2010-12-10138.00138.00136.00136.0081840001125195000
2010-12-09137.00138.00137.00137.001507000206634000
2010-12-08137.00138.00137.00137.001689000231491000
2010-12-07137.00138.00137.00138.002896000398402000
2010-12-06137.00138.00137.00138.001107000151918000
2010-12-03137.00138.00137.00138.002394000328928000
2010-12-02137.00138.00136.00137.006406000877325000
2010-12-01136.00137.00136.00136.002414000328506000
2010-11-30136.00138.00136.00136.0074790001021983000
2010-11-29136.00137.00136.00137.001086000148273000
2010-11-26136.00137.00136.00136.00778000105949000
2010-11-25136.00137.00135.00136.001752000237960000
2010-11-24136.00137.00135.00136.004690000637959000
2010-11-22137.00137.00136.00136.001761000240608000
2010-11-19137.00137.00136.00136.003389000463485000
2010-11-18136.00137.00135.00137.002258000307505000
2010-11-17136.00137.00135.00136.001447000196514000
2010-11-16135.00137.00135.00137.006361000865265000
2010-11-15134.00136.00134.00135.005104000690677000
2010-11-12134.00136.00134.00134.005598000754093000
2010-11-11134.00135.00133.00135.003149000421880000
2010-11-10133.00134.00133.00133.002920000389355000
2010-11-09134.00134.00133.00133.005511000733789000
2010-11-08133.00134.00133.00134.00987000131885000
2010-11-05132.00134.00132.00133.0076100001010792000
2010-11-04132.00133.00131.00131.003214000424140000
2010-11-02131.00132.00131.00131.001860000243956000
2010-11-01131.00132.00130.00131.0097190001273564000
2010-10-29132.00133.00131.00131.0078900001039053000
2010-10-28134.00135.00132.00132.00143450001908431000
2010-10-27135.00136.00134.00134.006540000879770000
2010-10-26136.00137.00135.00135.006668000902896000
2010-10-25136.00137.00136.00136.005937000807722000
2010-10-22136.00137.00136.00136.0080290001092048000
2010-10-21136.00137.00136.00136.003068000417528000
2010-10-20136.00137.00136.00136.005061000688445000
2010-10-19137.00138.00136.00138.0093270001280118000
2010-10-18137.00137.00136.00136.002262000309232000
2010-10-15137.00138.00137.00137.0091550001258243000
2010-10-14136.00138.00135.00138.00165660002265038000
2010-10-13135.00136.00135.00135.0077920001052852000
2010-10-12136.00137.00135.00135.00129170001755861000
2010-10-08137.00137.00136.00136.00103340001411975000
2010-10-07136.00137.00135.00136.006989000950840000
2010-10-06137.00138.00136.00136.00205580002809774000
2010-10-05136.00137.00135.00136.00236560003215187000
2010-10-04137.00138.00136.00136.00110240001507192000
2010-10-01137.00138.00137.00137.00155840002135164000
2010-09-30137.00138.00137.00138.00140950001934650000
2010-09-29137.00138.00137.00138.00124460001709312000
2010-09-28137.00138.00137.00137.0087990001205517000
2010-09-27137.00138.00137.00137.00111360001526361000
2010-09-24137.00138.00137.00138.00125200001720103000
2010-09-22137.00138.00137.00137.0088340001211059000
2010-09-21137.00138.00137.00137.00116040001590285000
2010-09-17137.00138.00137.00137.00116880001602815000
2010-09-16137.00138.00137.00137.0098150001345466000
2010-09-15137.00138.00137.00138.00118860001632296000
2010-09-14137.00138.00137.00138.00116530001599630000
2010-09-13137.00138.00137.00137.00126900001741715000
2010-09-10137.00138.00137.00137.00178480002445901000
2010-09-09137.00138.00137.00137.00128970001769832000
2010-09-08137.00138.00137.00137.00113210001551161000
2010-09-07137.00138.00137.00137.00100670001380016000
2010-09-06137.00138.00137.00137.00132420001816071000
2010-09-03137.00138.00137.00137.00107790001477436000
2010-09-02137.00138.00137.00137.00149450002048227000
2010-09-01137.00138.00137.00137.00157170002153545000
2010-08-31137.00138.00137.00137.00511040007001269000
2010-08-30137.00138.00137.00137.00153050002099776000
2010-08-27137.00138.00137.00137.00206430002828224000
2010-08-26137.00138.00137.00138.00190200002608921000
2010-08-25137.00138.00137.00137.00362790004972940000
2010-08-24137.00138.00137.00137.00244120003351437000
2010-08-23137.00138.00137.00137.00161270002209994000
2010-08-20137.00138.00137.00137.00144100001975899000
2010-08-19137.00138.00137.00137.00174090002386557000
2010-08-18137.00138.00137.00137.00140060001919155000
2010-08-17137.00138.00137.00137.00172140002359119000
2010-08-16137.00138.00137.00138.00183730002519303000
2010-08-13137.00138.00137.00137.00231350003173019000
2010-08-12138.00138.00137.00137.00270530003710524000
2010-08-11137.00138.00137.00137.00193330002650626000
2010-08-10138.00138.00137.00138.00237270003266687000
2010-08-09138.00138.00137.00137.00193920002667464000
2010-08-06137.00138.00136.00137.0011606800015902334000
2010-08-05137.00137.00136.00137.00342170004674151000
2010-08-04136.00137.00136.00136.00255240003475289000
2010-08-03136.00137.00136.00136.00279600003808654000
2010-08-02136.00137.00136.00137.00459460006261479000
2010-07-30137.00137.00136.00136.0016664000022778773000
2010-07-29140.00152.00139.00149.0028771600042089429000
2010-07-28114.00119.00114.00118.00185940002170823000
2010-07-27111.00114.00110.00113.00153350001717606000
2010-07-26113.00114.00112.00112.008547000963315000
2010-07-23111.00112.00111.00112.008183000912631000
2010-07-22111.00112.00110.00110.00110620001224369000
2010-07-21113.00114.00111.00112.0096010001077149000
2010-07-20113.00114.00112.00112.00126930001432251000
2010-07-16114.00115.00113.00114.00115880001326676000
2010-07-15114.00114.00113.00113.007888000896480000
2010-07-14114.00115.00113.00114.00209910002400558000
2010-07-13113.00114.00111.00112.00179150002016961000
2010-07-12116.00117.00113.00113.00177900002038296000
2010-07-09119.00119.00114.00115.00166460001937367000
2010-07-08118.00120.00118.00119.00145680001733680000
2010-07-07117.00119.00115.00116.00134180001563279000
2010-07-06116.00119.00114.00118.00184070002140715000
2010-07-05114.00119.00114.00118.00163780001919245000
2010-07-02113.00116.00112.00114.00183730002098241000
2010-07-01113.00115.00112.00112.00170360001925735000
2010-06-30113.00115.00112.00115.00220230002502025000
2010-06-29118.00119.00115.00116.00201330002349254000
2010-06-28121.00122.00118.00118.00168280002004235000
2010-06-25123.00124.00122.00123.00154030001890076000
2010-06-24126.00127.00124.00124.00130500001638154000
2010-06-23128.00128.00127.00128.007242000924993000
2010-06-22128.00130.00128.00129.006997000899775000
2010-06-21129.00130.00128.00130.0088510001143683000
2010-06-18130.00131.00128.00128.00129270001669179000
2010-06-17130.00131.00130.00131.006723000877116000
2010-06-16133.00135.00131.00131.00185460002459099000
2010-06-15131.00131.00129.00130.00119050001547964000
2010-06-14131.00131.00129.00131.00111550001452208000
2010-06-11126.00130.00125.00130.00249860003189708000
2010-06-10123.00125.00122.00124.00149560001842396000
2010-06-09125.00126.00122.00124.00195600002420774000
2010-06-08125.00128.00124.00127.00198410002499071000
2010-06-07129.00130.00126.00126.00206540002635186000
2010-06-04130.00132.00130.00132.00148240001944605000
2010-06-03131.00132.00130.00131.00131590001723478000
2010-06-02131.00132.00128.00129.00201190002620866000
2010-06-01132.00134.00131.00133.00106420001407310000
2010-05-31133.00134.00132.00132.00149040001982049000
2010-05-28134.00135.00131.00133.00297790003961244000
2010-05-27128.00132.00127.00131.00204510002645670000
2010-05-26127.00131.00126.00129.00247970003192082000
2010-05-25129.00130.00125.00126.00264840003379206000
2010-05-24131.00132.00128.00131.00167000002173552000
2010-05-21128.00131.00127.00131.00293390003785875000
2010-05-20132.00135.00132.00132.00231290003088815000
2010-05-19131.00134.00130.00134.00336970004445351000
2010-05-18139.00141.00133.00134.00338960004628193000
2010-05-17140.00142.00138.00138.00186370002597087000
2010-05-14143.00144.00141.00142.00160460002283517000
2010-05-13140.00145.00140.00145.00283310004045870000
2010-05-12143.00144.00138.00139.00305670004288463000
2010-05-11145.00146.00142.00142.00247710003572184000
2010-05-10145.00146.00142.00143.00502960007228303000
2010-05-07145.00147.00142.00145.00473200006843221000
2010-05-06150.00156.00149.00150.006833600010391000000
2010-04-30151.00152.00149.00151.00260100003910676000
2010-04-28150.00150.00149.00149.00222070003320752000
2010-04-27151.00152.00150.00152.00440670006665022000
2010-04-26150.00151.00149.00150.00221120003314228000
2010-04-23149.00150.00148.00150.00127850001905312000
2010-04-22151.00151.00148.00149.00176710002634834000
2010-04-21150.00152.00149.00150.00485650007319160000
2010-04-20149.00150.00147.00148.00278640004145580000
2010-04-19149.00150.00148.00149.00191900002856258000
2010-04-16151.00152.00149.00151.00279300004197009000
2010-04-15153.00154.00151.00151.00284840004346095000
2010-04-14155.00155.00151.00153.00365220005577835000
2010-04-13158.00159.00154.00154.0011329100017721150000
2010-04-12151.00153.00151.00152.00273400004160013000
2010-04-09149.00153.00149.00152.00245960003714105000
2010-04-08150.00151.00149.00149.00164250002465716000
2010-04-07151.00152.00150.00150.00218400003295715000
2010-04-06154.00154.00150.00150.00311120004724160000
2010-04-05151.00153.00151.00153.00263100004000151000
2010-04-02149.00151.00149.00150.00187740002814776000
2010-04-01150.00151.00148.00150.00182000002719443000
2010-03-31151.00151.00149.00150.00128070001917768000
2010-03-30152.00153.00149.00151.00334620005054270000
2010-03-29148.00151.00147.00150.00222300003323145000
2010-03-26145.00148.00145.00146.00146880002147310000
2010-03-25145.00146.00144.00145.0099790001447724000
2010-03-24145.00148.00145.00146.00130950001912271000
2010-03-23146.00146.00144.00145.00121450001759797000
2010-03-19148.00149.00146.00146.00126100001854547000

   ※ 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