[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 
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
2016-03-23147.00147.00144.00146.0019700028657000
2016-03-22145.00147.00143.00145.0024600035521000
2016-03-18143.00145.00141.00144.0020400029108000
2016-03-17141.00145.00140.00143.0023800033895000
2016-03-16140.00141.00139.00140.009500013287000
2016-03-15140.00142.00138.00140.0016500023160000
2016-03-14141.00142.00140.00140.0015000021169000
2016-03-11137.00141.00137.00139.0015100020913000
2016-03-10137.00140.00137.00140.0010300014267000
2016-03-09136.00136.00133.00135.0015400020696000
2016-03-08141.00141.00135.00137.0024900034314000
2016-03-07141.00143.00140.00140.0023800033552000
2016-03-04134.00143.00133.00140.0042000057847000
2016-03-03131.00134.00131.00134.0019800026250000
2016-03-02134.00135.00131.00131.0019600025942000
2016-03-01130.00131.00128.00130.009500012305000
2016-02-29130.00133.00130.00130.0016400021513000
2016-02-26128.00130.00127.00128.0012500016040000
2016-02-25124.00129.00124.00126.0018000022876000
2016-02-24123.00125.00123.00123.00690008547000
2016-02-23129.00130.00125.00126.0015100019210000
2016-02-22127.00128.00126.00128.0014600018611000
2016-02-19128.00128.00126.00128.0010200012996000
2016-02-18126.00129.00125.00129.0019100024242000
2016-02-17125.00128.00121.00122.0020700025759000
2016-02-16125.00128.00123.00125.0028300035510000
2016-02-15125.00125.00121.00125.0043800054059000
2016-02-12116.00118.00110.00110.0068900077994000
2016-02-10132.00132.00122.00124.0052500065642000
2016-02-09132.00132.00128.00130.0038200049769000
2016-02-08134.00137.00130.00137.0036100048100000
2016-02-05135.00137.00132.00137.0071700096502000
2016-02-04147.00148.00143.00143.0029500042884000
2016-02-03150.00150.00147.00147.0030200044672000
2016-02-02155.00157.00152.00154.0045900071029000
2016-02-01154.00156.00151.00156.0031800048747000
2016-01-29147.00149.00142.00149.0042400061962000
2016-01-28148.00152.00146.00147.0041300061600000
2016-01-27147.00152.00146.00150.0037900056668000
2016-01-26145.00147.00145.00145.0027200039702000
2016-01-25149.00150.00144.00149.0037900055941000
2016-01-22143.00147.00140.00147.0057900082675000
2016-01-21144.00151.00138.00138.00786000113294000
2016-01-20157.00157.00147.00147.0045500068656000
2016-01-19155.00157.00153.00154.0032200049894000
2016-01-18151.00156.00150.00154.0031400047929000
2016-01-15164.00164.00157.00157.0034000054207000
2016-01-14158.00162.00155.00159.0058600092466000
2016-01-13165.00169.00165.00166.0031200051939000
2016-01-12171.00171.00161.00161.0056600093347000
2016-01-08168.00175.00166.00173.0058700099899000
2016-01-07173.00176.00170.00170.0053400092405000
2016-01-06181.00182.00174.00176.00801000141642000
2016-01-05181.00184.00180.00182.00701000127266000
2016-01-04189.00191.00182.00184.00967000179545000
2015-12-30186.00189.00185.00188.001001000187351000
2015-12-29181.00186.00178.00184.00600000109854000
2015-12-28175.00182.00175.00181.0045900081614000
2015-12-25168.00175.00168.00174.00654000112534000
2015-12-24179.00180.00169.00169.00874000151264000
2015-12-22181.00182.00179.00179.0028500051343000
2015-12-21182.00182.00179.00182.0042100075981000
2015-12-18185.00187.00182.00183.00765000140791000
2015-12-17186.00189.00186.00187.0043200080750000
2015-12-16187.00187.00184.00184.0035400065588000
2015-12-15188.00189.00183.00183.00716000133394000
2015-12-14185.00189.00182.00189.00909000168321000
2015-12-11184.00190.00184.00189.001007000188531000
2015-12-10182.00185.00180.00182.00582000106094000
2015-12-09187.00188.00183.00184.001031000190716000
2015-12-08189.00190.00186.00189.001030000193644000
2015-12-07191.00193.00188.00190.003053000581298000
2015-12-04180.00186.00180.00186.001152000210348000
2015-12-03183.00185.00179.00183.001808000329398000
2015-12-02177.00184.00175.00183.003014000545286000
2015-12-01179.00184.00175.00177.0069590001248211000
2015-11-30167.00167.00164.00165.0016400027046000
2015-11-27168.00169.00165.00166.0024000040095000

   ※ 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