[6793 東証1部] 山水電 日足 時系列データ

[6793 東証1部] 山水電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-05-021.001.001.001.00191000191000
2012-05-011.001.001.001.00490000490000
2012-04-271.001.001.001.005700057000
2012-04-261.001.001.001.006200062000
2012-04-251.001.001.001.00188000188000
2012-04-241.001.001.001.00349000349000
2012-04-231.001.001.001.00244000244000
2012-04-201.001.001.001.00192000192000
2012-04-191.001.001.001.00101000101000
2012-04-181.001.001.001.008500085000
2012-04-171.001.001.001.004700047000
2012-04-161.001.001.001.00242000242000
2012-04-131.001.001.001.0010710001071000
2012-04-121.001.001.001.00338000338000
2012-04-111.001.001.001.00206000206000
2012-04-101.001.001.001.0022420002242000
2012-04-091.001.001.001.0043380004338000
2012-04-061.001.001.001.00987000987000
2012-04-051.001.001.001.0047310004731000
2012-04-041.001.001.001.0047810004781000
2012-04-031.001.001.001.004170800041708000
2012-04-021.002.001.001.0082870009531000
2012-03-301.002.001.001.0076930007738000
2012-03-292.002.001.001.0056200008390000
2012-03-281.002.001.001.0091120009217000
2012-03-271.002.001.001.0071160008706000
2012-03-261.002.001.001.0067600009427000
2012-03-231.002.001.001.0059540007079000
2012-03-221.002.001.001.0055130005644000
2012-03-211.002.001.002.0055810006936000
2012-03-191.002.001.001.0068700007106000
2012-03-161.002.001.001.0061800008016000
2012-03-152.002.001.001.0066400009013000
2012-03-141.002.001.001.00775000010649000
2012-03-131.002.001.001.0073900008505000
2012-03-121.002.001.001.001103300011954000
2012-03-091.002.001.001.001588600020002000
2012-03-082.003.001.001.0075674000104198000
2012-03-072.003.002.002.0046480009306000
2012-03-062.003.002.002.00499800010040000
2012-03-052.003.002.002.00597600012154000
2012-03-022.003.002.002.00974300019495000
2012-03-012.003.002.002.0021860004576000
2012-02-292.003.002.002.0032130006718000
2012-02-282.003.002.002.0011110002279000
2012-02-272.003.002.002.0018180003695000
2012-02-242.003.002.002.0016180003973000
2012-02-232.003.002.002.0015320003564000
2012-02-222.003.002.002.0028250005719000
2012-02-212.003.002.002.0016870003480000
2012-02-202.003.002.002.0017890003656000
2012-02-172.003.002.002.0018040003715000
2012-02-162.003.002.002.0018560003898000
2012-02-152.003.002.002.0013520003110000
2012-02-142.003.002.002.0016080003294000
2012-02-133.003.002.002.0017370004372000
2012-02-102.003.002.002.0026610005368000
2012-02-092.003.002.002.0014640002983000
2012-02-083.003.002.002.0025140005565000
2012-02-072.003.002.002.0015370003107000
2012-02-063.003.002.002.0010430002845000
2012-02-033.003.002.002.0013790003343000
2012-02-022.003.002.002.005180001204000
2012-02-013.003.002.003.009920002764000
2012-01-312.003.002.002.0015940003352000
2012-01-302.003.002.002.0015540003543000
2012-01-272.003.002.002.0010250002134000
2012-01-263.003.002.002.0015290004198000
2012-01-252.003.002.003.0027590006046000
2012-01-242.003.002.003.0023980005943000
2012-01-232.003.002.002.0038530007767000
2012-01-202.003.002.002.0020330004267000
2012-01-192.003.002.002.0018460003852000
2012-01-182.003.002.003.0017500003962000
2012-01-173.003.002.002.0020720004909000
2012-01-162.003.002.002.0018630004223000
2012-01-132.003.002.003.0014880003392000
2012-01-122.003.002.002.0011370002372000
2012-01-112.003.002.002.0012570002550000
2012-01-102.003.002.002.0016740003394000
2012-01-062.003.002.003.0012460002792000
2012-01-052.003.002.002.0016460003301000
2012-01-043.003.002.003.0012660003224000
2011-12-302.003.002.002.0016130003428000
2011-12-292.003.002.002.0028130005711000
2011-12-282.003.001.002.002998100059887000
2011-12-273.003.002.002.001298100028723000
2011-12-262.003.002.002.00929700018611000
2011-12-223.003.002.002.00530100011969000
2011-12-212.003.002.002.00578000012453000
2011-12-202.003.002.002.00626900012863000
2011-12-192.003.002.002.0041690008352000
2011-12-162.003.002.002.0046820009402000
2011-12-152.003.002.002.0044020008828000
2011-12-142.003.002.002.0045030009324000
2011-12-132.003.002.002.0033540007746000
2011-12-122.003.002.002.0034280006896000
2011-12-092.003.002.002.00518700010561000
2011-12-082.003.002.002.0031700006719000
2011-12-073.003.002.002.0036500008614000
2011-12-063.003.002.002.0033740009010000
2011-12-052.003.002.002.0028080005932000
2011-12-022.003.002.002.0038240007753000
2011-12-013.003.002.002.0030810007281000
2011-11-302.003.002.002.0026180005565000
2011-11-292.003.002.003.0022060004965000
2011-11-282.003.002.002.0032450006957000
2011-11-252.003.002.002.0034750007192000
2011-11-242.003.002.002.0045820009356000
2011-11-222.003.002.003.0025230005890000
2011-11-212.003.002.002.0030960006570000
2011-11-182.003.002.002.0022840004619000
2011-11-173.003.002.002.0020330005382000
2011-11-162.003.002.002.0019640003979000
2011-11-152.003.002.002.00626100012535000
2011-11-142.003.002.002.0025170005477000
2011-11-112.003.002.002.0023090005079000
2011-11-103.003.002.002.0031680008381000
2011-11-092.003.002.003.0024910005487000
2011-11-082.003.002.002.0029010006317000
2011-11-073.003.002.003.00408100010885000
2011-11-043.003.002.003.0019980005381000
2011-11-022.003.002.002.0017780003927000
2011-11-012.003.002.002.0019910004293000
2011-10-313.003.002.002.0019340005405000
2011-10-282.003.002.003.0031810007819000
2011-10-273.003.002.003.00378200010975000
2011-10-263.003.002.002.0019630005167000
2011-10-252.003.002.002.0017580003990000
2011-10-243.003.002.003.0021480005940000
2011-10-212.003.002.003.0020420004687000
2011-10-202.003.002.002.0016900003454000
2011-10-192.003.002.002.0017190003648000
2011-10-182.003.002.002.00431900011372000
2011-10-172.003.002.003.0029890006932000
2011-10-142.003.002.002.0021620004446000
2011-10-133.003.002.003.0028350007952000
2011-10-122.003.002.002.0024360005562000
2011-10-112.003.002.002.0030130006468000
2011-10-072.003.002.002.0028740005825000
2011-10-063.003.002.003.0026270007214000
2011-10-052.003.002.002.0027520005574000
2011-10-043.003.002.002.0019890005106000
2011-10-033.003.002.002.0031820008756000
2011-09-303.003.002.002.0028010006449000
2011-09-292.003.002.003.0027940006805000
2011-09-283.003.002.003.0020680005823000
2011-09-272.003.002.002.0023540004728000
2011-09-262.003.002.002.0022120004466000
2011-09-222.003.002.003.0016190003729000
2011-09-212.003.002.002.0014500002938000
2011-09-203.003.002.003.00436700010896000
2011-09-163.003.002.003.00368200010406000
2011-09-152.003.002.003.0037980009699000
2011-09-142.003.002.002.00714400014333000
2011-09-132.003.002.002.00603200012145000
2011-09-122.003.002.002.00692900013891000
2011-09-092.003.002.002.00691200013851000
2011-09-082.003.002.002.00763000015702000
2011-09-072.003.002.002.00755500015187000
2011-09-062.003.002.002.00606200012214000
2011-09-052.003.002.002.001469700029470000
2011-09-022.003.002.002.00974400019584000
2011-09-012.003.002.002.0037810007697000
2011-08-312.003.002.002.0019200004028000
2011-08-302.003.002.003.0019460004256000
2011-08-293.003.002.003.0021480005641000
2011-08-262.003.002.002.0036100007598000
2011-08-253.003.002.002.0020520004741000
2011-08-242.003.002.002.0015230003311000
2011-08-232.003.002.003.0037830009996000
2011-08-222.003.002.002.0030450006735000
2011-08-192.003.002.002.0030330006245000
2011-08-182.003.002.002.001093800022277000
2011-08-173.003.002.002.0028930006445000
2011-08-162.003.002.002.00496100010390000
2011-08-152.003.002.002.00816600017782000
2011-08-123.003.002.003.0013360003638000
2011-08-113.003.002.003.0013680003636000
2011-08-103.003.002.003.0015790004482000
2011-08-093.003.002.002.0039480009898000
2011-08-082.003.002.002.0024090005482000
2011-08-053.003.002.003.00724300021537000
2011-08-043.003.002.002.0015510004261000
2011-08-033.003.002.003.00814400024358000
2011-08-023.004.003.003.0032770009961000
2011-08-013.004.002.003.001758500052736000
2011-07-293.004.002.003.002785300084557000
2011-07-283.004.003.003.00697700021995000
2011-07-273.004.003.003.00484100014829000
2011-07-263.004.002.003.0074158000222432000
2011-07-253.004.003.004.00392600012652000
2011-07-224.004.003.004.001540100060577000
2011-07-214.005.003.004.0089642000362747000
2011-07-203.004.003.004.0036388000126342000
2011-07-193.003.002.003.00480700013575000
2011-07-153.003.002.003.00653700017901000
2011-07-144.004.002.003.0041195000128934000
2011-07-132.004.001.003.00114491000282082000
2011-07-121.002.001.001.0026790003368000
2011-07-112.002.001.001.0015970002738000
2011-07-081.002.001.002.0012680001861000
2011-07-071.002.001.001.0023450003730000
2011-07-062.002.001.001.0019870003555000
2011-07-052.002.001.002.0011600002045000
2011-07-041.002.001.002.0023410003989000
2011-07-012.002.001.001.0016320002230000
2011-06-301.002.001.002.0019550003217000
2011-06-291.002.001.001.0014610001766000
2011-06-282.002.001.002.0021270003426000
2011-06-272.002.001.001.0022390003593000
2011-06-241.002.001.002.0017210002458000
2011-06-232.002.001.001.0012040001779000
2011-06-222.002.001.002.0023670004293000
2011-06-211.002.001.002.0010480001657000
2011-06-201.002.001.002.0011580001427000
2011-06-172.002.001.001.0017580002612000
2011-06-162.002.001.001.0014710001874000
2011-06-152.002.001.002.0014280002667000
2011-06-141.002.001.002.0013100001625000
2011-06-131.002.001.001.008910001244000
2011-06-102.002.001.002.0020630003779000
2011-06-091.002.001.001.0014790001575000
2011-06-081.002.001.001.00812000929000
2011-06-072.002.001.001.0013650002405000
2011-06-061.002.001.001.0020590002301000
2011-06-031.002.001.002.0012510001787000
2011-06-022.002.001.001.0013100002112000
2011-06-011.002.001.001.00698000968000
2011-05-311.002.001.002.009830001399000
2011-05-302.002.001.002.0015120002950000
2011-05-271.002.001.001.0012690001824000
2011-05-262.002.001.002.009330001534000
2011-05-251.002.001.001.0012350001768000
2011-05-242.002.001.001.0015680002863000
2011-05-231.002.001.002.0012510001756000
2011-05-201.002.001.001.0029140003102000
2011-05-191.002.001.001.0027880003407000
2011-05-182.002.001.001.0032310005564000
2011-05-171.002.001.001.0033810004280000
2011-05-162.002.001.002.0040000007529000
2011-05-132.002.001.001.0030690005490000
2011-05-122.002.001.001.0045470008245000
2011-05-112.002.001.002.0034740006608000
2011-05-102.002.001.001.0029440004772000
2011-05-092.002.001.002.00585700010450000
2011-05-062.002.001.002.001133300022091000
2011-05-022.002.001.002.00790600015431000
2011-04-281.002.001.001.001775000025735000
2011-04-271.002.001.001.0077070009855000

   ※ 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