[6776 東証2部] 天昇電気工業 日足 時系列データ

[6776 東証2部] 天昇電気工業 (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-21290.00292.00289.00289.00190005515000
2017-08-18286.00295.00283.00289.005600016224000
2017-08-17290.00290.00288.00288.00140004055000
2017-08-16285.00288.00284.00285.00160004558000
2017-08-15288.00305.00281.00281.004900014534000
2017-08-14284.00285.00280.00280.0040001133000
2017-08-10293.00293.00285.00286.00230006570000
2017-08-09294.00295.00280.00293.004800013847000
2017-08-08297.00297.00293.00293.00330009743000
2017-08-07281.00299.00280.00296.0010400029774000
2017-08-04299.00300.00295.00300.004300012808000
2017-08-03300.00310.00295.00299.0013800041702000
2017-08-02293.00303.00292.00303.005700016964000
2017-08-01291.00292.00286.00291.004100011906000
2017-07-31294.00294.00291.00291.00260007581000
2017-07-28291.00296.00290.00290.004000011740000
2017-07-27293.00293.00287.00291.00310009003000
2017-07-26296.00296.00289.00293.008400024557000
2017-07-25300.00300.00291.00292.003500010264000
2017-07-24300.00305.00295.00297.0013200039617000
2017-07-21293.00302.00287.00299.0011500033862000
2017-07-2000
2017-07-19291.00291.00282.00287.00250007139000
2017-07-18294.00294.00286.00287.00170004937000
2017-07-14284.00292.00284.00291.00210006072000
2017-07-13286.00288.00282.00284.00140003979000
2017-07-12286.00286.00283.00286.00120003420000
2017-07-11288.00293.00288.00293.002000581000
2017-07-10282.00290.00282.00290.003600010290000
2017-07-07288.00291.00278.00282.00340009697000
2017-07-06295.00295.00287.00287.0090002607000
2017-07-05293.00295.00291.00295.00270007926000
2017-07-04277.00292.00277.00288.004000011373000
2017-07-03276.00276.00274.00276.00110003027000
2017-06-30272.00280.00271.00278.00150004148000
2017-06-29275.00283.00275.00275.00310008675000
2017-06-28287.00287.00275.00275.00290008085000
2017-06-27288.00288.00287.00287.0070002010000
2017-06-26293.00293.00292.00292.0080002339000
2017-06-23292.00293.00287.00288.00320009295000
2017-06-22292.00292.00291.00291.003000875000
2017-06-21294.00299.00291.00294.00210006213000
2017-06-20277.00293.00277.00292.007400021118000
2017-06-19278.00284.00278.00283.00150004223000
2017-06-16285.00286.00280.00280.004000011332000
2017-06-15293.00294.00284.00287.00270007793000
2017-06-14292.00294.00286.00288.00120003485000
2017-06-13291.00292.00282.00290.003900011190000
2017-06-12291.00291.00291.00291.002000582000
2017-06-09289.00299.00288.00291.00190005548000
2017-06-08292.00302.00292.00292.004300012764000
2017-06-07290.00293.00285.00293.00130003761000
2017-06-06291.00293.00287.00293.00200005800000
2017-06-05282.00303.00282.00294.0013700040130000
2017-06-02274.00285.00274.00283.007300020604000
2017-06-01271.00283.00271.00278.007900021994000
2017-05-31273.00274.00268.00273.00350009470000
2017-05-30270.00271.00264.00265.00210005618000
2017-05-29274.00274.00271.00271.00100002727000
2017-05-26278.00278.00274.00274.00160004419000
2017-05-25279.00283.00279.00283.005800016277000
2017-05-24276.00279.00274.00277.007500020712000
2017-05-23268.00274.00267.00274.008000021638000
2017-05-22256.00268.00256.00263.006600017400000
2017-05-19250.00258.00250.00255.00370009453000
2017-05-18251.00251.00247.00248.004600011461000
2017-05-17258.00264.00257.00259.006000015626000
2017-05-16254.00264.00245.00257.0035100089642000
2017-05-15263.00265.00246.00255.0012800032813000
2017-05-12266.00270.00261.00261.006400016982000
2017-05-11253.00275.00252.00274.0021200055417000
2017-05-10261.00261.00243.00243.004800012267000
2017-05-09266.00266.00261.00265.00250006598000
2017-05-08264.00265.00256.00265.00310008095000
2017-05-02265.00268.00256.00261.004400011557000
2017-05-01256.00264.00250.00264.0012000030837000
2017-04-28250.00257.00248.00256.005700014380000
2017-04-27251.00253.00247.00248.004100010250000
2017-04-26250.00259.00242.00251.0021500054122000
2017-04-25227.00245.00225.00245.005200012058000
2017-04-24229.00229.00225.00225.0080001820000
2017-04-21225.00230.00221.00227.00260005869000
2017-04-20224.00231.00223.00229.00310007065000
2017-04-19224.00228.00220.00224.006300014114000
2017-04-18219.00226.00219.00226.004700010486000
2017-04-17209.00220.00209.00219.00410008824000
2017-04-14222.00222.00211.00212.005800012559000
2017-04-13208.00224.00208.00224.00430009198000
2017-04-12217.00217.00207.00211.006900014458000
2017-04-11226.00226.00220.00222.00260005789000
2017-04-10218.00227.00216.00226.00400008874000
2017-04-07210.00218.00209.00218.005100010844000
2017-04-06212.00214.00203.00207.0014800030694000
2017-04-05221.00223.00217.00218.00230005050000
2017-04-04233.00233.00218.00219.0010200022873000
2017-04-03233.00236.00231.00234.007400017287000
2017-03-31246.00246.00240.00240.00290007020000
2017-03-30247.00253.00243.00243.006500016096000
2017-03-29240.00245.00240.00245.00210005102000
2017-03-28242.00242.00238.00238.00260006235000
2017-03-27243.00245.00239.00241.004700011349000
2017-03-24242.00243.00241.00241.00180004352000
2017-03-23240.00243.00238.00242.00280006713000
2017-03-22237.00243.00237.00238.005800013890000
2017-03-21241.00249.00237.00245.008200020065000
2017-03-17245.00245.00239.00241.004600011144000
2017-03-16240.00245.00239.00245.00210005047000
2017-03-15239.00241.00236.00241.005900014073000
2017-03-14235.00236.00233.00236.00210004931000
2017-03-13238.00239.00236.00236.00200004750000
2017-03-10243.00243.00238.00238.00260006254000
2017-03-09247.00247.00238.00238.005600013506000
2017-03-08253.00253.00243.00243.006300015564000
2017-03-07249.00257.00249.00253.0010400026326000
2017-03-06249.00249.00243.00247.00360008869000
2017-03-03248.00255.00244.00248.0011500028645000
2017-03-02240.00248.00234.00248.0011500027640000
2017-03-01234.00240.00233.00236.005300012480000
2017-02-28239.00242.00233.00236.004900011673000
2017-02-27235.00244.00233.00239.0015600037274000
2017-02-24235.00238.00232.00233.0016800039443000
2017-02-23260.00260.00236.00247.00517000127231000
2017-02-22211.00286.00209.00265.00525000130196000
2017-02-21204.00215.00204.00212.007700016227000
2017-02-20205.00205.00200.00204.00330006700000
2017-02-17202.00208.00197.00205.0012900026090000
2017-02-16206.00206.00203.00204.005000010222000
2017-02-15208.00209.00205.00207.00380007849000
2017-02-14209.00212.00206.00209.0012900026916000
2017-02-13210.00216.00204.00210.0032600068525000
2017-02-10198.00207.00198.00202.0023300047187000
2017-02-09196.00197.00194.00195.00500009754000
2017-02-08193.00195.00193.00194.00140002719000
2017-02-07190.00191.00187.00191.00200003786000
2017-02-06194.00195.00191.00191.00230004430000
2017-02-03200.00200.00193.00193.00500009818000
2017-02-02201.00203.00199.00200.00490009805000
2017-02-01199.00203.00195.00200.0010300020460000
2017-01-31199.00206.00197.00197.0036300073148000
2017-01-30187.00197.00187.00197.008900017046000
2017-01-27185.00189.00185.00189.00530009926000
2017-01-26185.00188.00184.00187.00170003162000
2017-01-25184.00186.00182.00185.00270004985000
2017-01-24176.00185.00176.00185.005800010458000
2017-01-23181.00181.00177.00178.00330005897000
2017-01-20177.00178.00176.00177.00130002299000
2017-01-19174.00181.00174.00176.00200003547000
2017-01-18174.00175.00172.00173.00260004506000
2017-01-17181.00181.00174.00174.005800010267000
2017-01-16183.00183.00180.00181.004000726000
2017-01-13179.00183.00179.00181.00190003432000
2017-01-12184.00184.00179.00181.00430007805000
2017-01-11187.00187.00185.00185.006300011712000
2017-01-10191.00191.00185.00187.00450008472000
2017-01-06188.00192.00183.00189.0021400040373000
2017-01-05180.00200.00179.00188.00536000100696000
2017-01-04173.00175.00171.00175.00480008322000
2016-12-30170.00171.00170.00171.00140002389000
2016-12-29176.00177.00171.00171.007200012500000
2016-12-28178.00185.00174.00176.0011000019656000
2016-12-27181.00183.00177.00181.009200016558000
2016-12-26173.00182.00173.00181.0012100021655000
2016-12-22177.00177.00171.00171.009700016795000
2016-12-21180.00180.00174.00177.0012200021712000
2016-12-20172.00179.00172.00177.009400016544000
2016-12-19171.00172.00170.00172.00510008701000
2016-12-16169.00170.00168.00170.00300005074000
2016-12-15168.00170.00168.00169.00390006592000
2016-12-14164.00168.00164.00168.008000013309000
2016-12-13164.00164.00163.00163.00120001961000
2016-12-12165.00166.00163.00164.008300013656000
2016-12-09162.00165.00162.00165.00420006812000
2016-12-08167.00168.00163.00163.006400010566000
2016-12-07170.00172.00165.00165.007100011954000
2016-12-06165.00168.00165.00167.00560009295000
2016-12-05164.00165.00163.00165.00230003782000
2016-12-02167.00167.00163.00163.00420006908000
2016-12-01169.00169.00166.00166.006500010859000
2016-11-30166.00167.00166.00166.0090001499000
2016-11-29166.00167.00165.00167.00210003476000
2016-11-28170.00170.00165.00167.00120002009000
2016-11-25171.00171.00166.00168.009200015531000
2016-11-24176.00176.00171.00171.00520009041000
2016-11-22179.00179.00173.00175.0011900020884000
2016-11-21172.00177.00168.00176.0010100017584000
2016-11-18169.00172.00166.00172.00520008786000
2016-11-17166.00168.00166.00168.00120002005000
2016-11-16161.00168.00161.00168.00500008249000
2016-11-15167.00167.00161.00162.006200010115000
2016-11-14168.00173.00167.00167.00570009705000
2016-11-11173.00173.00167.00168.0010900018572000
2016-11-10169.00171.00168.00169.0012100020452000
2016-11-09168.00172.00153.00163.0020200032545000
2016-11-08171.00174.00169.00169.009600016450000
2016-11-07173.00176.00169.00169.0030000051460000
2016-11-04184.00189.00178.00188.0010100018498000
2016-11-02183.00184.00168.00184.0014200025176000
2016-11-01183.00187.00180.00186.0014800027108000
2016-10-31191.00194.00181.00187.0023000043142000
2016-10-28187.00198.00187.00192.0037500072185000
2016-10-27175.00194.00175.00186.0039800074193000
2016-10-26173.00200.00172.00177.00591000109132000
2016-10-25180.00180.00172.00172.0015600027489000
2016-10-24166.00177.00166.00177.0024700042806000
2016-10-21172.00172.00162.00163.0015800026107000
2016-10-20168.00172.00162.00168.007900013135000
2016-10-19172.00177.00166.00169.0040900069837000
2016-10-18154.00169.00149.00168.0049400079238000
2016-10-17146.00154.00144.00152.0022100032980000
2016-10-14140.00142.00139.00141.00540007575000
2016-10-13149.00150.00142.00142.0016500024023000
2016-10-12138.00148.00136.00148.0017100024822000
2016-10-11142.00144.00139.00139.00690009740000
2016-10-07136.00140.00135.00139.008000011074000
2016-10-06133.00137.00133.00135.00420005654000
2016-10-05131.00133.00131.00132.00300003953000
2016-10-04129.00130.00129.00130.00150001945000
2016-10-03126.00129.00126.00127.00130001662000
2016-09-3000
2016-09-29126.00128.00126.00127.00250003176000
2016-09-28125.00126.00125.00126.00210002631000
2016-09-2700
2016-09-26129.00130.00124.00128.00340004345000
2016-09-23128.00131.00128.00131.00180002337000
2016-09-21127.00129.00126.00129.0080001020000
2016-09-20131.00131.00127.00127.00220002824000
2016-09-16131.00134.00127.00130.00160002081000
2016-09-15134.00134.00134.00134.001000134000
2016-09-14131.00134.00131.00134.00120001578000
2016-09-13132.00134.00132.00134.002000266000
2016-09-12132.00134.00132.00134.0080001060000
2016-09-09135.00137.00135.00135.00130001772000
2016-09-08132.00135.00132.00135.003000401000
2016-09-07132.00135.00131.00135.00130001717000
2016-09-06135.00135.00135.00135.001000135000
2016-09-05135.00136.00135.00136.002000271000
2016-09-02135.00135.00135.00135.001000135000
2016-09-01134.00134.00132.00134.005000668000
2016-08-31131.00133.00130.00133.007000924000
2016-08-3000
2016-08-29131.00131.00131.00131.005000655000
2016-08-26127.00130.00127.00130.004000513000
2016-08-25130.00131.00127.00131.00140001815000
2016-08-24130.00130.00129.00130.007000908000
2016-08-23131.00132.00128.00128.00190002463000
2016-08-22130.00131.00129.00130.00130001684000
2016-08-19131.00131.00130.00130.002000261000
2016-08-1800
2016-08-17133.00136.00133.00136.006000810000
2016-08-16139.00139.00134.00136.00200002708000

   ※ 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