[6766 東証1部] 宮越商 日足 時系列データ

[6766 東証1部] 宮越商 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-09-27242.00242.00220.00230.00108002468500
2011-09-26230.00254.00215.00218.00278006334300
2011-09-22213.00277.00213.00228.005290012786100
2011-09-21218.00222.00215.00218.0048001046900
2011-09-20205.00227.00205.00220.00196004242000
2011-09-16226.00226.00210.00221.00164003497100
2011-09-15217.00223.00217.00222.0084001842600
2011-09-14232.00232.00225.00225.0053001208900
2011-09-13232.00232.00228.00231.0045001034900
2011-09-12236.00236.00230.00234.0062001443100
2011-09-09238.00240.00234.00238.00105002490800
2011-09-08244.00244.00240.00240.00349008382500
2011-09-07240.00245.00236.00240.00134003232100
2011-09-06241.00241.00235.00239.00105002518600
2011-09-05237.00241.00237.00241.003200765400
2011-09-02236.00240.00234.00240.003700877200
2011-09-01244.00245.00235.00237.0090002175700
2011-08-31245.00245.00233.00241.003500838100
2011-08-30241.00242.00237.00241.002400577900
2011-08-29236.00241.00230.00233.0081001911100
2011-08-26238.00242.00225.00232.0075001745700
2011-08-25241.00241.00234.00236.003200755100
2011-08-24240.00240.00233.00233.001500354700
2011-08-23244.00244.00231.00232.0053001233100
2011-08-22230.00238.00230.00236.002700626500
2011-08-19237.00242.00230.00232.0044001043200
2011-08-18248.00248.00236.00241.002000481100
2011-08-17245.00248.00240.00247.002200539500
2011-08-16240.00245.00239.00245.0052001259000
2011-08-15252.00252.00222.00241.00168003990600
2011-08-12236.00260.00235.00244.00327008147500
2011-08-11226.00237.00222.00230.0078001781800
2011-08-10250.00250.00236.00237.0084002062200
2011-08-09200.00243.00198.00237.00179003929500
2011-08-08227.00230.00210.00212.00185004146600
2011-08-05240.00240.00228.00234.00273006409700
2011-08-04249.00249.00244.00247.0061001511600
2011-08-03247.00247.00243.00244.0097002374200
2011-08-02250.00250.00245.00248.0048001180100
2011-08-01247.00255.00247.00251.003500875500
2011-07-29248.00252.00246.00248.0071001765400
2011-07-28250.00253.00249.00253.003800951300
2011-07-27251.00256.00250.00251.0077001939300
2011-07-26260.00263.00252.00258.00157004071700
2011-07-25254.00278.00249.00257.004940012865800
2011-07-22246.00250.00246.00247.0073001813200
2011-07-21249.00250.00245.00247.00135003333400
2011-07-20254.00256.00251.00251.0079001999100
2011-07-19248.00253.00247.00249.0077001916700
2011-07-15254.00256.00250.00253.00141003557700
2011-07-14258.00261.00257.00257.0039001010100
2011-07-13255.00260.00255.00258.002500644700
2011-07-12255.00258.00253.00257.0083002126300
2011-07-11263.00264.00259.00260.0056001470200
2011-07-08262.00267.00262.00264.0050001325500
2011-07-07262.00266.00262.00265.0053001400100
2011-07-06262.00265.00260.00264.0070001836800
2011-07-05261.00270.00261.00261.0093002465900
2011-07-04255.00265.00255.00262.00115002974200
2011-07-01268.00268.00261.00263.0099002618500
2011-06-30256.00272.00251.00263.00252006550700
2011-06-29249.00252.00247.00250.0050001246800
2011-06-28251.00254.00250.00252.0055001386000
2011-06-27247.00253.00247.00251.0089002226000
2011-06-24254.00254.00249.00253.001700427900
2011-06-23246.00252.00245.00249.0060001495900
2011-06-22245.00252.00245.00249.00102002525000
2011-06-21245.00249.00245.00249.0073001797100
2011-06-20247.00252.00247.00247.0087002174800
2011-06-17245.00252.00242.00252.00146003597800
2011-06-16252.00252.00245.00251.00149003717800
2011-06-15260.00260.00251.00253.00107002731800
2011-06-14256.00257.00251.00253.0055001390100
2011-06-13258.00258.00250.00254.00152003842300
2011-06-10259.00264.00259.00259.00205005334500
2011-06-09258.00262.00258.00262.003700956600
2011-06-08265.00265.00261.00261.003300866300
2011-06-07262.00270.00257.00264.00115003013400
2011-06-06265.00265.00263.00263.0078002059800
2011-06-03272.00278.00265.00265.00127003415200
2011-06-02269.00285.00269.00280.0051001421200
2011-06-01265.00298.00262.00285.00189005350400
2011-05-31267.00273.00261.00268.0054001451400
2011-05-30298.00298.00260.00267.00205005707600
2011-05-27264.00270.00261.00270.0066001749100
2011-05-26265.00266.00260.00261.0097002545900
2011-05-25264.00265.00260.00260.0074001934200
2011-05-24268.00268.00261.00261.0082002158400
2011-05-23255.00270.00255.00266.00242006268000
2011-05-20286.00287.00279.00279.0042001185300
2011-05-19289.00293.00281.00281.0054001543500
2011-05-18305.00305.00289.00289.00104003078000
2011-05-17296.00299.00287.00293.0047001373900
2011-05-16280.00299.00280.00288.0084002433200
2011-05-13305.00309.00285.00291.00154004603500
2011-05-12285.00310.00284.00301.00159004706500
2011-05-11293.00293.00286.00287.0046001327100
2011-05-10285.00292.00285.00292.00136003899700
2011-05-09295.00295.00285.00288.00128003696700
2011-05-06295.00300.00290.00294.00218006426000
2011-05-02268.00320.00268.00295.009140027292200
2011-04-28263.00268.00263.00265.003500929900
2011-04-27264.00269.00262.00265.0039001032800
2011-04-26265.00268.00264.00266.003600957300
2011-04-25272.00272.00261.00262.0091002417500
2011-04-22270.00274.00265.00266.0063001694300
2011-04-21272.00272.00270.00270.003000814400
2011-04-20273.00273.00265.00268.0099002678600
2011-04-19278.00278.00261.00269.00289007789800
2011-04-18289.00289.00281.00283.0092002615500
2011-04-15290.00290.00281.00289.00279008010000
2011-04-14303.00308.00287.00291.004480013128000
2011-04-13318.00342.00300.00310.0024730079904500
2011-04-12265.00320.00257.00296.0010260029996100
2011-04-11253.00261.00253.00259.0061001581700
2011-04-08251.00264.00251.00261.0098002525600
2011-04-07257.00264.00257.00258.0081002105700
2011-04-06254.00260.00254.00256.0076001953100
2011-04-05260.00263.00255.00261.0090002329900
2011-04-04264.00267.00260.00261.00111002921100
2011-04-01268.00268.00264.00264.003000797700
2011-03-31261.00270.00256.00270.0044001158400
2011-03-30255.00262.00255.00261.00143003672600
2011-03-29266.00266.00250.00261.00140003601300
2011-03-28265.00265.00251.00260.00137003523100
2011-03-25261.00269.00248.00264.00361009312300
2011-03-24258.00269.00252.00262.00333008622200
2011-03-23270.00285.00261.00261.004190011500800
2011-03-22268.00280.00267.00269.004090011187200
2011-03-18250.00260.00235.00255.004980012280900
2011-03-17221.00240.00217.00230.006330014167300
2011-03-16203.00256.00200.00229.006660014576600
2011-03-15261.00261.00170.00201.009160018466200
2011-03-14230.00288.00230.00245.0011290028146200
2011-03-11310.00312.00303.00310.00230007108400
2011-03-10324.00324.00305.00315.007550023895700
2011-03-09316.00323.00299.00300.004670014370500
2011-03-08318.00324.00316.00316.00101003232200
2011-03-07315.00321.00315.00320.00170005407300
2011-03-04324.00324.00314.00314.0094002996300
2011-03-03308.00320.00308.00317.003460010769600
2011-03-02320.00322.00316.00316.0073002329100
2011-03-01324.00327.00320.00320.0098003184600
2011-02-28331.00332.00319.00321.00130004242100
2011-02-25316.00318.00315.00317.0054001705900
2011-02-24315.00325.00314.00315.00164005188300
2011-02-23315.00323.00313.00318.00236007463100
2011-02-22322.00322.00315.00316.004160013199800
2011-02-21327.00327.00321.00322.00239007723700
2011-02-18336.00336.00326.00328.00254008342200
2011-02-17343.00343.00334.00334.00187006328300
2011-02-16351.00351.00331.00333.003170010911800
2011-02-15337.00352.00337.00350.0011820041003500
2011-02-14326.00336.00325.00336.00186006135000
2011-02-10326.00328.00321.00321.00142004616000
2011-02-09325.00329.00317.00320.00122003938200
2011-02-08329.00329.00324.00325.00110003592600
2011-02-07329.00329.00325.00328.00193006311300
2011-02-04327.00329.00324.00325.004070013273100
2011-02-03329.00334.00323.00326.00262008575500
2011-02-02327.00327.00320.00322.00116003745700
2011-02-01318.00323.00313.00316.00282008909400
2011-01-31319.00325.00318.00320.00282009041800
2011-01-28342.00342.00329.00335.00197006572400
2011-01-27339.00344.00339.00342.0096003269200
2011-01-26340.00343.00339.00339.0083002825500
2011-01-25344.00349.00340.00344.003380011601400
2011-01-24342.00345.00340.00341.00140004776600
2011-01-21346.00352.00342.00342.003070010635200
2011-01-20347.00362.00342.00362.00202007048800
2011-01-19343.00351.00342.00345.00161005578000
2011-01-18343.00353.00342.00343.00175006067600
2011-01-17342.00346.00342.00345.00259008883400
2011-01-14352.00354.00345.00348.00197006870000
2011-01-13351.00357.00350.00351.003020010621400
2011-01-12356.00358.00346.00353.004240014917300
2011-01-11353.00356.00350.00356.00208007318700
2011-01-07362.00362.00352.00355.004780017080900
2011-01-06365.00368.00355.00359.003140011331400
2011-01-05359.00364.00353.00360.00140005012000
2011-01-04367.00367.00356.00365.00225008162800
2010-12-30351.00357.00342.00351.00106003693700
2010-12-29342.00350.00342.00347.0074002570300
2010-12-28350.00350.00342.00347.0049001692100
2010-12-27346.00352.00340.00346.00115003956500
2010-12-24360.00360.00348.00350.00151005330800
2010-12-22360.00369.00351.00351.00214007721500
2010-12-21341.00359.00341.00358.003650012740300
2010-12-20350.00351.00340.00340.00233007986300
2010-12-17356.00356.00346.00350.00234008207100
2010-12-16365.00369.00359.00359.00195007087300
2010-12-15367.00375.00360.00369.00182006691800
2010-12-14350.00382.00350.00367.007800028733600
2010-12-13344.00354.00341.00354.00178006206700
2010-12-10355.00360.00341.00341.005170018177400
2010-12-09339.00382.00335.00360.0015610055277200
2010-12-08330.00335.00328.00335.00230007631500
2010-12-07329.00329.00321.00328.00121003945900
2010-12-06324.00332.00324.00325.00184006027300
2010-12-03322.00325.00321.00324.00101003258200
2010-12-02315.00326.00315.00321.00150004798700
2010-12-01323.00323.00314.00315.00142004528200
2010-11-30330.00331.00321.00321.00148004821800
2010-11-29319.00329.00319.00328.0071002308800
2010-11-26330.00337.00322.00322.005230017212900
2010-11-25316.00330.00315.00326.004440014206500
2010-11-24310.00322.00309.00314.006140019054100
2010-11-22318.00319.00311.00316.00149004707400
2010-11-19330.00330.00317.00317.005400017499500
2010-11-18315.00316.00309.00311.003960012321900
2010-11-17311.00318.00310.00315.0051001605000
2010-11-16321.00321.00312.00312.00138004367200
2010-11-15313.00325.00310.00313.009600030255600
2010-11-12343.00343.00311.00312.005210016892700
2010-11-11330.00338.00315.00338.004110013530400
2010-11-10307.00317.00306.00306.003590011086900
2010-11-09320.00320.00305.00305.00210006574000
2010-11-08315.00328.00311.00320.00296009396800
2010-11-05298.00309.00296.00301.00293008771900
2010-11-04290.00300.00290.00292.00108003172900
2010-11-02292.00295.00288.00288.0096002798600
2010-11-01298.00298.00289.00295.00154004490800
2010-10-29303.00305.00298.00298.00213006407300
2010-10-28304.00307.00299.00307.003310010035200
2010-10-27307.00311.00303.00303.00269008225200
2010-10-26311.00317.00305.00305.00135004171600
2010-10-25323.00323.00309.00309.00184005810100
2010-10-22311.00320.00306.00312.00118003684600
2010-10-21309.00311.00306.00310.00112003450400
2010-10-20307.00311.00306.00310.00151004653600
2010-10-19318.00329.00318.00322.0072002317600
2010-10-18312.00330.00311.00325.00138004376000
2010-10-15325.00329.00306.00316.00247007875800
2010-10-14325.00337.00325.00332.0080002659700
2010-10-13330.00338.00325.00338.0060001979500
2010-10-12343.00350.00325.00330.00232007809400
2010-10-08347.00347.00336.00343.003290011171500
2010-10-07342.00389.00335.00339.0011160039136500
2010-10-06356.00364.00345.00345.003670012882400
2010-10-05386.00395.00349.00356.0011750043735200
2010-10-04330.00386.00316.00386.0015280056658400
2010-10-01308.00311.00303.00306.0064001963100
2010-09-30305.00313.00301.00313.00190005815800
2010-09-29310.00314.00300.00312.00160004849700
2010-09-28298.00316.00298.00308.00248007567900
2010-09-27336.00336.00320.00322.00168005512100
2010-09-24334.00338.00334.00336.00104003483800
2010-09-22337.00342.00335.00335.00131004414600
2010-09-21345.00347.00337.00337.00152005168500
2010-09-17344.00350.00337.00337.00269009168500

   ※ 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