[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 
2017-03-30153.00153.00150.00150.0015800023972000
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
2016-08-12130.00130.00128.00129.0012600016227000
2016-08-10130.00130.00128.00130.0012700016416000
2016-08-09131.00132.00128.00130.0025600033214000
2016-08-08128.00139.00127.00131.001704000225992000
2016-08-05127.00127.00125.00126.0010900013724000
2016-08-04128.00129.00125.00127.0020500026001000
2016-08-03125.00131.00125.00129.0056800072391000
2016-08-02128.00131.00125.00126.0069100087774000
2016-08-01122.00149.00122.00132.005062000697212000
2016-07-29125.00125.00122.00123.0016500020281000
2016-07-28124.00127.00124.00126.009100011414000
2016-07-27125.00126.00124.00125.00610007649000
2016-07-26126.00127.00124.00125.0010500013167000
2016-07-25126.00127.00125.00127.00710008955000
2016-07-22122.00125.00122.00125.00640007879000
2016-07-21127.00128.00125.00126.008200010354000
2016-07-20125.00127.00125.00127.00360004519000
2016-07-19126.00126.00124.00126.00650008107000
2016-07-15124.00126.00123.00126.0016400020505000
2016-07-14121.00124.00120.00123.0012900015681000
2016-07-13123.00125.00121.00121.0019400023897000
2016-07-12120.00125.00120.00122.0023600028808000
2016-07-11118.00121.00118.00120.0010400012450000
2016-07-08121.00121.00117.00117.0013400015892000
2016-07-07119.00120.00117.00119.0011400013504000
2016-07-06119.00121.00116.00119.0019100022579000
2016-07-05117.00120.00117.00120.0011100013137000
2016-07-04116.00118.00116.00118.00830009696000
2016-07-01116.00117.00115.00117.00700008119000
2016-06-30116.00117.00115.00115.008800010220000
2016-06-29113.00116.00113.00116.00720008235000
2016-06-28111.00114.00110.00112.0017400019514000
2016-06-27109.00112.00109.00112.0018800020803000
2016-06-24123.00123.00108.00110.0036900041783000
2016-06-23114.00120.00114.00120.0019100022228000
2016-06-22117.00118.00112.00115.0019500022304000
2016-06-21118.00118.00116.00117.0011900013966000
2016-06-20117.00118.00117.00118.0011400013400000
2016-06-17115.00117.00115.00116.0012900014940000
2016-06-16119.00119.00114.00115.0022200025717000
2016-06-15117.00119.00116.00118.0012700014943000
2016-06-14120.00121.00117.00118.0015300018173000
2016-06-13126.00126.00120.00122.0027700034239000
2016-06-10128.00128.00127.00127.009100011636000
2016-06-09128.00129.00127.00127.00750009586000
2016-06-08128.00130.00127.00130.009900012738000
2016-06-07128.00130.00127.00128.0018500023730000
2016-06-06129.00129.00127.00128.0020200025902000
2016-06-03127.00133.00127.00131.0044200057333000
2016-06-02131.00131.00127.00127.0015100019444000
2016-06-01125.00133.00125.00129.0031000039621000
2016-05-31126.00128.00125.00127.0015400019460000
2016-05-30125.00126.00123.00125.008900011100000
2016-05-27124.00126.00123.00123.0027900034744000
2016-05-26125.00125.00122.00123.00720008881000
2016-05-25123.00123.00122.00123.0010900013406000
2016-05-24123.00123.00120.00121.0011300013705000
2016-05-23122.00124.00122.00122.0013200016213000
2016-05-20119.00128.00119.00122.0062200076283000
2016-05-19122.00122.00119.00119.0014100016958000
2016-05-18122.00122.00120.00121.0011500013940000
2016-05-17121.00122.00120.00122.0010400012532000
2016-05-16122.00122.00120.00120.008400010162000
2016-05-13124.00125.00121.00121.0018000022078000
2016-05-12120.00123.00120.00123.0012900015727000
2016-05-11123.00124.00120.00120.0019400023655000
2016-05-10119.00122.00118.00120.0032600039128000
2016-05-09126.00126.00115.00119.001329000158507000
2016-05-06127.00131.00127.00128.0052000066898000
2016-05-02130.00131.00128.00131.0017200022305000
2016-04-28138.00140.00135.00135.0016500022588000
2016-04-27136.00140.00135.00138.0011800016204000
2016-04-26140.00140.00136.00138.008100011174000
2016-04-25140.00141.00137.00141.0020100027996000
2016-04-22138.00139.00136.00138.0012400017020000
2016-04-21136.00139.00136.00139.0011700016076000
2016-04-20138.00138.00135.00135.008100011071000
2016-04-19137.00137.00136.00137.0010300014081000
2016-04-18134.00135.00132.00133.0012300016429000
2016-04-15138.00138.00136.00138.00640008788000
2016-04-14138.00140.00137.00140.0019600027196000
2016-04-13132.00137.00131.00136.0022900030882000
2016-04-12129.00132.00128.00132.0015200019775000
2016-04-11128.00130.00126.00130.0013200016869000
2016-04-08125.00132.00125.00129.0027500035429000
2016-04-07126.00130.00126.00128.0010300013164000
2016-04-06126.00128.00126.00126.0014000017828000
2016-04-05133.00133.00125.00126.0021800027976000
2016-04-04135.00137.00132.00134.0010700014436000
2016-04-01141.00141.00134.00135.0026000035718000
2016-03-31145.00146.00143.00143.0016000023059000
2016-03-30145.00145.00142.00144.009600013787000
2016-03-29139.00146.00139.00145.009900014185000
2016-03-28143.00143.00141.00143.0024700035179000
2016-03-25143.00143.00141.00143.0014100020067000
2016-03-24146.00146.00143.00143.0014300020666000

   ※ 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