[6771 東証1部] 池上通信機 日足 時系列データ

[6771 東証1部] 池上通信機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18154.00154.00152.00153.0017000026016000
2017-08-17154.00156.00154.00155.0023900037110000
2017-08-16152.00156.00152.00155.0030300046691000
2017-08-15153.00156.00152.00153.0039400060799000
2017-08-14153.00153.00149.00151.0036400054926000
2017-08-10157.00157.00153.00155.0033000051004000
2017-08-09157.00158.00154.00157.0036500056798000
2017-08-08158.00159.00157.00158.009400014837000
2017-08-07159.00160.00159.00159.0014800023580000
2017-08-04158.00161.00157.00159.0031300049783000
2017-08-03161.00161.00157.00158.0026200041489000
2017-08-02157.00162.00157.00161.00666000106574000
2017-08-01161.00162.00155.00156.0058200091590000
2017-07-31161.00161.00159.00160.0054700087607000
2017-07-28164.00165.00161.00162.001293000210595000
2017-07-27170.00173.00169.00172.00832000142073000
2017-07-26172.00173.00168.00169.00795000135770000
2017-07-25165.00172.00164.00171.001179000199948000
2017-07-24166.00166.00163.00166.0038000062768000
2017-07-21166.00167.00164.00165.0046300076480000
2017-07-20162.00166.00162.00165.0048000079033000
2017-07-19162.00162.00161.00161.0029200047180000
2017-07-18163.00163.00162.00162.0030800049973000
2017-07-14166.00166.00162.00163.00845000138422000
2017-07-13167.00174.00164.00164.003187000536740000
2017-07-12159.00167.00159.00167.002400000390911000
2017-07-11160.00160.00158.00158.0038600061549000
2017-07-10159.00160.00157.00160.00679000107657000
2017-07-07156.00156.00155.00156.0032300050285000
2017-07-06157.00158.00156.00157.0028500044792000
2017-07-05154.00160.00154.00159.00701000110265000
2017-07-04157.00157.00154.00154.0027400042618000
2017-07-03154.00158.00154.00156.0033200051596000
2017-06-30154.00155.00153.00154.0011800018184000
2017-06-29156.00156.00154.00156.0018700029059000
2017-06-28156.00156.00155.00155.0012900020053000
2017-06-27156.00157.00154.00155.0020900032458000
2017-06-26154.00156.00154.00155.0021100032573000
2017-06-23156.00156.00153.00154.0041500064193000
2017-06-22153.00159.00153.00156.00702000109982000
2017-06-21155.00155.00152.00153.0027200041813000
2017-06-20152.00158.00152.00156.001091000169135000
2017-06-19152.00152.00151.00151.0011500017397000
2017-06-16151.00152.00149.00152.0023900035974000
2017-06-15151.00151.00150.00150.0036600055015000
2017-06-14153.00153.00151.00151.0012600019113000
2017-06-13152.00153.00151.00151.0016600025210000
2017-06-12153.00153.00152.00153.0018600028382000
2017-06-09152.00155.00151.00154.0033100050747000
2017-06-08152.00153.00151.00151.0043700066206000
2017-06-07153.00154.00150.00153.0041900063687000
2017-06-06156.00157.00151.00151.00737000112886000
2017-06-05153.00156.00152.00155.0058500090008000
2017-06-02152.00154.00151.00153.0051800078925000
2017-06-01150.00151.00149.00150.0023800035820000
2017-05-31152.00153.00150.00150.0017400026335000
2017-05-30150.00154.00149.00152.0043600066219000
2017-05-29151.00151.00149.00150.0023400035087000
2017-05-26151.00152.00150.00150.0016500024887000
2017-05-25151.00153.00150.00150.0020000030252000
2017-05-24153.00154.00151.00151.0038300058472000
2017-05-23153.00155.00151.00152.0043200066000000
2017-05-22150.00153.00150.00153.0032300048874000
2017-05-19149.00150.00149.00149.0020300030373000
2017-05-18148.00150.00147.00148.0032000047556000
2017-05-17151.00152.00149.00151.0050300076094000
2017-05-16151.00154.00151.00151.0061000092841000
2017-05-15151.00151.00149.00150.0044900067397000
2017-05-12147.00151.00145.00151.00964000143564000
2017-05-11149.00150.00147.00149.0040100059480000
2017-05-10150.00150.00148.00149.0040300060295000
2017-05-09150.00150.00147.00149.0066100098662000
2017-05-08150.00150.00148.00150.0064700096733000
2017-05-02145.00149.00145.00147.00849000124786000
2017-05-01146.00147.00144.00145.0055800081190000
2017-04-28150.00151.00147.00147.00979000145501000
2017-04-27150.00152.00149.00151.001496000225301000
2017-04-26154.00155.00150.00150.002888000437889000
2017-04-25159.00160.00152.00155.00130030002032725000
2017-04-24141.00189.00140.00164.00513140009088278000
2017-04-21141.00142.00139.00140.0019400027242000
2017-04-20139.00141.00137.00140.0025000034881000
2017-04-19136.00138.00135.00137.008200011227000
2017-04-18136.00138.00136.00137.0019300026417000
2017-04-17135.00136.00134.00135.0015500020881000
2017-04-14137.00140.00135.00135.0034400047062000
2017-04-13134.00140.00134.00138.0044100060356000
2017-04-12143.00143.00135.00137.00767000106175000
2017-04-11135.00145.00134.00143.001566000221489000
2017-04-10137.00137.00133.00133.0023500031571000
2017-04-07134.00136.00134.00134.0018900025467000
2017-04-06137.00137.00133.00133.0032500043954000
2017-04-05140.00141.00137.00137.0017000023602000
2017-04-04143.00143.00138.00139.0032800045933000
2017-04-03147.00148.00144.00144.0019100027817000
2017-03-31150.00152.00146.00146.0029800044181000
2017-03-30153.00153.00150.00150.0015800023972000
2017-03-29149.00153.00149.00152.0019500029369000
2017-03-28148.00149.00148.00149.0023700035179000
2017-03-27147.00150.00146.00147.00709000104680000
2017-03-24155.00158.00155.00157.0016400025663000
2017-03-23156.00157.00155.00155.0025700039952000
2017-03-22157.00159.00156.00157.0018300028768000
2017-03-21159.00160.00158.00160.0011500018306000
2017-03-17159.00160.00159.00159.0021700034580000
2017-03-16159.00161.00158.00160.0022600036104000
2017-03-15160.00162.00159.00159.0016600026590000
2017-03-14162.00162.00159.00160.0015700025228000
2017-03-13161.00165.00160.00161.0056200090983000
2017-03-10159.00161.00159.00160.0018900030193000
2017-03-09159.00159.00157.00159.0019400030682000
2017-03-08162.00163.00159.00160.0019500031311000
2017-03-07160.00163.00160.00162.0017700028621000
2017-03-06162.00162.00159.00160.0016700026743000
2017-03-03164.00164.00161.00162.0032000051960000
2017-03-02156.00167.00156.00164.001089000176657000
2017-03-01154.00155.00153.00155.0010700016499000
2017-02-28155.00156.00153.00153.0012700019629000
2017-02-27154.00155.00153.00154.007700011856000
2017-02-24155.00155.00154.00154.009000013866000
2017-02-23156.00156.00155.00155.009800015235000
2017-02-22155.00156.00154.00156.008700013488000
2017-02-21154.00155.00153.00154.0012300018946000
2017-02-20154.00154.00153.00154.0010200015649000
2017-02-17154.00155.00153.00155.009700014960000
2017-02-16156.00157.00154.00155.0013100020330000
2017-02-15156.00157.00155.00156.007600011851000
2017-02-14156.00157.00155.00156.0024200037715000
2017-02-13154.00156.00154.00155.0017800027529000
2017-02-10154.00160.00152.00153.00773000120269000
2017-02-09153.00153.00151.00151.0014300021696000
2017-02-08148.00154.00148.00152.0029000043773000
2017-02-07151.00151.00148.00148.0044600066557000
2017-02-06156.00156.00151.00152.0061800094367000
2017-02-03158.00160.00155.00156.0057400090359000
2017-02-02162.00163.00161.00161.0022800036902000
2017-02-01160.00161.00158.00161.0026200041932000
2017-01-31159.00162.00159.00160.0036200058147000
2017-01-30161.00163.00160.00163.0020500033103000
2017-01-27163.00163.00161.00162.0034400055634000
2017-01-26163.00166.00162.00163.0054300088825000
2017-01-25162.00164.00161.00163.0021400034728000
2017-01-24160.00161.00159.00161.0014700023592000
2017-01-23158.00165.00156.00162.00647000102818000
2017-01-20163.00163.00160.00160.00626000101030000
2017-01-19163.00165.00162.00164.0039400064452000
2017-01-18163.00164.00160.00164.00676000109647000
2017-01-17171.00173.00165.00166.002210000373388000
2017-01-16163.00165.00161.00162.0036100058654000
2017-01-13164.00165.00162.00165.00720000117948000
2017-01-12170.00173.00166.00167.00782000131858000
2017-01-11172.00174.00169.00171.00698000119755000
2017-01-10174.00176.00171.00172.0051500089422000
2017-01-06172.00179.00172.00175.00974000170966000
2017-01-05166.00175.00165.00175.001647000281172000
2017-01-04166.00167.00164.00165.0049000080924000
2016-12-30168.00168.00163.00166.00757000125426000
2016-12-29164.00168.00161.00167.001622000265744000
2016-12-28154.00167.00154.00165.002522000410546000
2016-12-27152.00152.00150.00152.0027300041272000
2016-12-26155.00155.00151.00152.0028200042970000
2016-12-22154.00155.00153.00154.0015200023366000
2016-12-21156.00157.00153.00153.0031900049606000
2016-12-20153.00157.00152.00156.0032600050367000
2016-12-19151.00154.00151.00153.0023300035548000
2016-12-16153.00154.00151.00153.0019800030207000
2016-12-15153.00155.00152.00154.0018400028189000
2016-12-14154.00154.00152.00153.0024800038028000
2016-12-13154.00155.00152.00154.0023500036116000
2016-12-12158.00159.00151.00155.0041500064732000
2016-12-09156.00156.00153.00155.0036400056220000
2016-12-08159.00161.00154.00157.00690000108457000
2016-12-07151.00157.00150.00157.0050100077105000
2016-12-06148.00152.00148.00149.0056400084559000
2016-12-05145.00147.00145.00147.0023000033551000
2016-12-02148.00149.00146.00146.0029500043587000
2016-12-01150.00150.00147.00149.0051100075796000
2016-11-30146.00149.00145.00148.00866000127060000
2016-11-29142.00144.00142.00143.0028500040876000
2016-11-28142.00143.00142.00143.0017700025157000
2016-11-25143.00144.00142.00143.0050800072415000
2016-11-24138.00144.00138.00144.0056900080201000
2016-11-22137.00139.00136.00138.0039800054681000
2016-11-21139.00140.00132.00136.00969000131957000
2016-11-18132.00132.00131.00131.0011300014859000
2016-11-17130.00133.00128.00130.0038600050093000
2016-11-16132.00133.00126.00129.0043400056389000
2016-11-15130.00131.00130.00131.0014900019445000
2016-11-14130.00132.00128.00130.0026300033983000
2016-11-11131.00133.00129.00130.0014800019405000
2016-11-10131.00131.00128.00131.0016200021009000
2016-11-09130.00131.00120.00123.0043500054485000
2016-11-08132.00134.00130.00130.008900011689000
2016-11-07129.00131.00129.00131.00590007657000
2016-11-04131.00132.00129.00129.008100010549000
2016-11-02133.00133.00131.00131.0016600021896000
2016-11-01135.00135.00134.00135.00700009436000
2016-10-31135.00135.00133.00135.0021200028476000
2016-10-28137.00139.00136.00138.0031100042895000
2016-10-27138.00138.00136.00137.0019800027201000
2016-10-26133.00137.00132.00137.0033600045503000
2016-10-25130.00134.00130.00133.0034900046339000
2016-10-24131.00132.00129.00130.0012200015872000
2016-10-21132.00133.00130.00131.0017500023008000
2016-10-20129.00133.00128.00132.00850000110733000
2016-10-19128.00130.00128.00129.00660008494000
2016-10-18129.00129.00128.00128.00380004866000
2016-10-17130.00130.00128.00129.00380004908000
2016-10-14129.00130.00129.00129.00310004010000
2016-10-13130.00130.00129.00130.00220002855000
2016-10-12130.00131.00129.00129.00630008178000
2016-10-11130.00131.00130.00131.00650008464000
2016-10-07131.00131.00128.00130.00700009068000
2016-10-06131.00132.00129.00130.0013900018138000
2016-10-05129.00130.00128.00130.00690008934000
2016-10-04129.00130.00128.00129.007800010062000
2016-10-03128.00129.00127.00129.00620007951000
2016-09-30127.00129.00127.00128.0012800016379000
2016-09-29130.00131.00129.00129.0014200018476000
2016-09-28130.00131.00128.00129.0013100016965000
2016-09-27128.00131.00128.00131.0013400017376000
2016-09-26130.00130.00128.00129.009500012269000
2016-09-23129.00130.00127.00130.0010700013748000
2016-09-21126.00129.00126.00129.0010100012794000
2016-09-20127.00128.00126.00126.009100011549000
2016-09-16126.00128.00126.00128.00330004182000
2016-09-15127.00127.00125.00125.0010300012955000
2016-09-14128.00128.00126.00127.008200010425000
2016-09-13129.00129.00127.00128.00780009977000
2016-09-12129.00130.00128.00129.0012500016126000
2016-09-09131.00133.00130.00132.0014100018537000
2016-09-08131.00131.00129.00130.0016600021495000
2016-09-07131.00131.00129.00131.0010800014079000
2016-09-06133.00134.00131.00132.0013000017151000
2016-09-05133.00135.00133.00133.0012600016847000
2016-09-02132.00133.00132.00133.00530007033000
2016-09-01135.00135.00132.00132.008900011861000
2016-08-31133.00135.00133.00135.0014700019697000
2016-08-30134.00134.00132.00133.0013700018240000
2016-08-29134.00134.00131.00133.0029300038862000
2016-08-26135.00137.00130.00132.001163000155292000
2016-08-25128.00128.00127.00128.00320004086000
2016-08-24128.00129.00127.00128.008500010922000
2016-08-23128.00129.00127.00127.00550007030000
2016-08-22126.00131.00126.00127.0016600021288000
2016-08-19126.00126.00124.00125.0010500013119000
2016-08-18125.00127.00123.00126.0013300016557000
2016-08-17126.00126.00124.00125.0019000023766000
2016-08-16128.00128.00126.00126.008100010269000
2016-08-15129.00130.00128.00128.00300003850000

   ※ 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