[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 
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
2016-08-15139.00139.00136.00138.00120001654000
2016-08-12142.00142.00141.00141.004000567000
2016-08-10133.00141.00133.00141.00220003064000
2016-08-09140.00140.00135.00138.00330004548000
2016-08-08136.00143.00135.00140.0013900019347000
2016-08-05126.00129.00126.00129.0080001022000
2016-08-04125.00126.00125.00126.004000503000
2016-08-03124.00124.00123.00123.00240002964000
2016-08-02130.00130.00126.00126.00120001520000
2016-08-01125.00130.00124.00130.00170002176000
2016-07-29132.00132.00128.00130.00310004022000
2016-07-28138.00142.00132.00132.0012200016824000
2016-07-27129.00141.00125.00137.0015800021328000
2016-07-26123.00132.00123.00126.00780009910000
2016-07-25119.00121.00119.00121.00160001913000
2016-07-22115.00117.00115.00117.00290003356000
2016-07-21115.00119.00115.00119.00170001999000
2016-07-20116.00116.00113.00115.00140001600000
2016-07-19115.00115.00115.00115.008000920000
2016-07-15117.00117.00115.00115.005000579000
2016-07-14115.00117.00114.00116.00260002986000
2016-07-13120.00120.00115.00116.00230002674000
2016-07-12112.00122.00111.00120.00710008273000
2016-07-11108.00110.00108.00110.00130001415000
2016-07-08106.00107.00105.00105.00140001480000
2016-07-07110.00110.00107.00107.00310003357000
2016-07-06111.00112.00110.00110.00130001436000
2016-07-05114.00115.00112.00112.00160001803000
2016-07-0400
2016-07-01115.00116.00112.00114.00310003527000
2016-06-30112.00114.00112.00114.00110001247000
2016-06-29111.00112.00108.00111.00470005192000
2016-06-28105.00108.00103.00108.00340003624000
2016-06-27107.00108.00105.00107.00630006716000
2016-06-24127.00127.00103.00107.009200010445000
2016-06-23120.00122.00119.00122.00200002406000
2016-06-22123.00123.00123.00123.004000492000
2016-06-21121.00124.00121.00124.00120001478000
2016-06-20119.00122.00119.00122.0090001090000
2016-06-17115.00118.00115.00116.00390004523000
2016-06-16121.00121.00115.00115.00300003511000
2016-06-15121.00123.00120.00123.00150001824000
2016-06-14127.00127.00122.00122.00230002840000
2016-06-13133.00133.00127.00127.00210002716000
2016-06-10132.00136.00131.00133.00290003851000
2016-06-09133.00134.00130.00131.00660008702000
2016-06-08137.00139.00135.00135.00150002040000
2016-06-07139.00139.00135.00137.00440006005000
2016-06-06137.00142.00137.00140.007000973000
2016-06-03140.00140.00139.00140.0090001259000
2016-06-02143.00143.00141.00141.007000992000
2016-06-01145.00145.00143.00145.00110001583000
2016-05-31145.00145.00144.00144.0070001011000
2016-05-30142.00145.00142.00145.00110001576000
2016-05-27142.00144.00142.00144.00140001999000
2016-05-26143.00143.00143.00143.004000572000
2016-05-25142.00142.00142.00142.004000568000
2016-05-24138.00140.00138.00140.00180002498000
2016-05-23142.00142.00139.00139.00190002668000
2016-05-20145.00145.00142.00142.00100001435000
2016-05-19146.00146.00142.00145.00170002460000
2016-05-18147.00147.00146.00146.0070001025000
2016-05-17148.00150.00147.00149.0070001042000
2016-05-16155.00156.00145.00147.009400014086000
2016-05-13162.00162.00160.00161.00120001930000
2016-05-12158.00160.00158.00160.005000796000
2016-05-11159.00160.00159.00159.00120001913000
2016-05-10158.00158.00158.00158.0080001264000
2016-05-09159.00159.00157.00158.00210003320000
2016-05-06160.00160.00158.00159.00250003966000
2016-05-02156.00161.00156.00161.0080001267000
2016-04-28161.00162.00158.00161.00230003680000
2016-04-27161.00163.00161.00163.005000810000
2016-04-26162.00164.00162.00162.00260004220000
2016-04-25168.00168.00163.00164.00200003291000
2016-04-22165.00165.00165.00165.00180002970000
2016-04-21168.00168.00163.00164.007700012684000
2016-04-20165.00166.00165.00165.00340005621000
2016-04-19173.00174.00165.00167.0016600028269000
2016-04-18177.00179.00170.00171.0023600041342000
2016-04-15170.00174.00170.00173.00320005496000
2016-04-14178.00178.00172.00172.00440007691000
2016-04-13173.00175.00172.00175.00220003813000
2016-04-12174.00174.00173.00173.00240004163000
2016-04-11178.00178.00171.00176.00160002785000
2016-04-08170.00178.00167.00178.00370006434000
2016-04-07168.00173.00168.00173.00120002041000
2016-04-06173.00176.00166.00167.006000010121000
2016-04-05171.00171.00165.00169.00540009045000
2016-04-04172.00174.00170.00171.006600011303000
2016-04-01183.00183.00172.00176.0012800022590000
2016-03-31172.00180.00169.00179.0016300028495000
2016-03-30168.00173.00167.00170.006200010566000
2016-03-29163.00169.00162.00165.00360005936000
2016-03-28167.00167.00163.00163.00270004439000
2016-03-25171.00176.00166.00167.00460007814000
2016-03-24162.00177.00162.00173.0032900056630000
2016-03-23162.00165.00162.00162.00250004084000
2016-03-22160.00164.00160.00162.00280004542000
2016-03-18158.00159.00157.00159.00170002689000
2016-03-17159.00162.00159.00159.00280004492000
2016-03-16159.00161.00158.00159.0080001276000
2016-03-15163.00163.00159.00161.00360005787000
2016-03-14165.00167.00162.00165.00280004596000
2016-03-11163.00166.00162.00166.00100001637000
2016-03-10162.00164.00162.00163.00130002117000
2016-03-09162.00163.00160.00161.00420006786000
2016-03-08167.00167.00161.00166.006900011335000
2016-03-07166.00167.00165.00166.008800014615000
2016-03-04159.00168.00159.00167.0012000019844000
2016-03-03157.00161.00157.00160.006500010374000
2016-03-02156.00157.00154.00157.00330005115000
2016-03-01155.00155.00153.00154.00160002466000
2016-02-29155.00156.00153.00154.00110001705000
2016-02-26158.00158.00153.00154.00440006809000
2016-02-25155.00160.00155.00158.00630009934000
2016-02-24157.00158.00154.00154.006500010137000
2016-02-23153.00161.00152.00160.009900015526000
2016-02-22143.00153.00143.00151.0010000014873000
2016-02-19142.00144.00141.00143.00280003990000
2016-02-18140.00146.00140.00141.00460006558000
2016-02-17138.00139.00137.00137.00180002481000
2016-02-16135.00141.00135.00138.00430005954000
2016-02-15134.00136.00131.00135.00490006567000
2016-02-12135.00137.00128.00129.009200012221000
2016-02-10154.00154.00142.00145.008800012987000
2016-02-09157.00160.00153.00154.007400011589000
2016-02-08159.00165.00153.00164.0012400019817000
2016-02-05159.00159.00148.00155.0011000016907000
2016-02-04157.00164.00157.00162.00550008879000
2016-02-03163.00163.00159.00159.008800014156000
2016-02-02168.00170.00165.00165.007900013185000
2016-02-01161.00169.00160.00167.0010700017698000
2016-01-29160.00162.00156.00159.008100012866000
2016-01-28161.00163.00159.00159.00390006262000
2016-01-27159.00164.00159.00162.006400010364000
2016-01-26155.00159.00154.00155.006900010749000
2016-01-25159.00162.00154.00160.00520008266000
2016-01-22150.00154.00149.00154.00490007431000
2016-01-21148.00152.00144.00145.0010100014951000
2016-01-20162.00162.00147.00147.006900010677000
2016-01-19158.00159.00156.00159.00260004083000
2016-01-18156.00157.00155.00157.00420006561000
2016-01-15170.00170.00161.00162.00450007425000
2016-01-14170.00172.00163.00168.008700014536000
2016-01-13170.00175.00169.00175.00580009959000
2016-01-12176.00176.00165.00169.0010900018505000
2016-01-08177.00180.00175.00179.009000015950000
2016-01-07182.00182.00180.00181.00500009040000
2016-01-06182.00187.00179.00183.008800015991000
2016-01-05180.00184.00178.00182.006700012108000
2016-01-04187.00187.00181.00181.009900018122000
2015-12-30192.00193.00188.00188.00310005914000
2015-12-29189.00198.00189.00193.00460008885000
2015-12-28190.00194.00183.00193.0012600023568000
2015-12-25207.00209.00189.00190.0024400047805000
2015-12-24214.00214.00202.00206.0016700034916000
2015-12-22204.00214.00201.00214.0022200046556000
2015-12-21204.00206.00198.00204.0010000020130000
2015-12-18200.00213.00200.00204.0039300081093000
2015-12-17212.00214.00201.00205.00503000104438000
2015-12-16194.00211.00194.00210.001068000217517000
2015-12-15202.00203.00187.00187.0028400055560000
2015-12-14194.00200.00186.00199.0022000042713000
2015-12-11202.00202.00196.00198.0019900039481000
2015-12-10198.00201.00195.00201.0021000041648000
2015-12-09194.00198.00192.00197.0019600038248000
2015-12-08198.00204.00189.00192.0050500098908000
2015-12-07189.00217.00185.00196.002621000520604000
2015-12-04179.00184.00179.00184.0029800054065000
2015-12-03178.00184.00175.00183.0034100061411000
2015-12-02174.00180.00174.00178.0012900022874000

   ※ 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