[6801 東証1部] 東光 日足 時系列データ

[6801 東証1部] 東光 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-04-25411.00423.00411.00413.001059000439160000
2016-04-22393.00411.00391.00408.00674000269921000
2016-04-21400.00404.00392.00397.00579000230452000
2016-04-20387.00396.00387.00392.00966000378735000
2016-04-19372.00381.00372.00380.00323000121939000
2016-04-18354.00366.00354.00361.00288000104099000
2016-04-15381.00393.00380.00382.0018600071577000
2016-04-14385.00398.00385.00393.00685000269474000
2016-04-13365.00385.00365.00383.00441000166964000
2016-04-12339.00360.00339.00357.00307000108963000
2016-04-11346.00350.00336.00342.0012900043945000
2016-04-08332.00350.00330.00345.0026500090400000
2016-04-07338.00353.00337.00340.00496000169952000
2016-04-06330.00340.00329.00330.0016900056290000
2016-04-05339.00345.00334.00334.0025800087221000
2016-04-04344.00355.00341.00344.0024800085757000
2016-04-01360.00360.00347.00348.00395000139049000
2016-03-31367.00374.00364.00364.00776000286423000
2016-03-30376.00378.00362.00362.00296000109429000
2016-03-29385.00386.00376.00379.0025200095711000
2016-03-28377.00382.00375.00380.0015500058543000
2016-03-25366.00377.00364.00376.0026600099053000
2016-03-24371.00376.00369.00370.0013600050547000
2016-03-23388.00388.00377.00379.0010300039218000
2016-03-22385.00400.00381.00385.0018100070063000
2016-03-18390.00390.00374.00377.0021800082859000
2016-03-17392.00400.00386.00391.00514000203462000
2016-03-16385.00391.00385.00389.00469000182226000
2016-03-15388.00394.00383.00383.0018300071165000
2016-03-14390.00394.00388.00390.0018100070690000
2016-03-11379.00387.00374.00382.0019900075686000
2016-03-10378.00386.00378.00382.0012500047723000
2016-03-09376.00376.00372.00374.0017300064654000
2016-03-08387.00394.00379.00385.0017500067646000
2016-03-07399.00400.00391.00392.0022400088509000
2016-03-04390.00404.00390.00401.00695000277326000
2016-03-03387.00394.00385.00388.0023300090685000
2016-03-02378.00390.00375.00389.00464000178142000
2016-03-01359.00362.00350.00362.0015300054928000
2016-02-29370.00380.00363.00363.0026600098476000
2016-02-26361.00371.00361.00363.00333000121457000
2016-02-25350.00354.00346.00352.0017300060550000
2016-02-24342.00345.00336.00344.0022600077206000
2016-02-23360.00365.00349.00351.00391000138512000
2016-02-22355.00362.00352.00358.0015000053633000
2016-02-19371.00373.00354.00357.0021700078036000
2016-02-18369.00380.00369.00374.00492000184386000
2016-02-17353.00374.00352.00361.00654000238101000
2016-02-16341.00357.00341.00347.00441000154176000
2016-02-15337.00343.00328.00340.00437000147210000
2016-02-12305.00324.00305.00313.00607000192580000
2016-02-10340.00348.00330.00337.00788000266025000
2016-02-09356.00356.00337.00337.00542000187690000
2016-02-08358.00381.00354.00375.00971000358489000
2016-02-05372.00376.00364.00368.00543000200876000
2016-02-04384.00390.00376.00380.001147000439433000
2016-02-03397.00404.00388.00394.00796000314691000
2016-02-02415.00423.00412.00412.001371000571181000
2016-02-01399.00437.00397.00422.0048190002014735000
2016-01-29371.00386.00363.00383.00747000279139000
2016-01-28372.00383.00368.00375.00466000174624000
2016-01-27376.00383.00373.00378.00548000206971000
2016-01-26372.00380.00369.00372.00275000102834000
2016-01-25382.00383.00367.00380.00566000212107000
2016-01-22360.00381.00358.00380.00553000204181000
2016-01-21362.00376.00352.00354.00861000311742000
2016-01-20389.00392.00365.00366.00650000244603000
2016-01-19381.00389.00378.00387.00462000177762000
2016-01-18364.00378.00364.00376.00476000177020000
2016-01-15385.00385.00373.00375.00345000130085000
2016-01-14372.00375.00363.00371.00742000274656000
2016-01-13372.00382.00372.00379.00512000192581000
2016-01-12380.00383.00371.00372.00802000300718000
2016-01-08379.00393.00376.00385.00573000220590000
2016-01-07376.00385.00370.00379.00928000349990000
2016-01-06383.00386.00370.00375.001013000381264000
2016-01-05385.00389.00379.00386.00455000174954000
2016-01-04390.00390.00376.00382.00341000130371000
2015-12-30388.00389.00379.00382.00430000164367000
2015-12-29387.00387.00374.00384.00570000216456000
2015-12-28374.00389.00374.00386.00321000123711000
2015-12-25380.00385.00376.00381.00463000175945000
2015-12-24399.00399.00384.00386.00291000113644000
2015-12-22388.00399.00388.00394.00517000203435000
2015-12-21390.00401.00383.00385.00681000265216000
2015-12-18405.00413.00393.00396.00781000314565000
2015-12-17410.00412.00403.00406.00517000210617000
2015-12-16408.00412.00402.00406.00619000252350000
2015-12-15413.00413.00397.00400.00911000369373000
2015-12-14403.00418.00397.00403.001739000704438000
2015-12-11385.00391.00383.00389.00312000120755000
2015-12-10392.00392.00387.00389.0017100066634000
2015-12-09392.00396.00389.00393.0025300099065000
2015-12-08401.00404.00393.00396.00262000103997000
2015-12-07407.00410.00402.00404.00252000101915000
2015-12-04400.00406.00400.00402.00318000127851000
2015-12-03405.00416.00403.00413.00544000224003000
2015-12-02418.00418.00404.00405.00840000342976000
2015-12-01408.00425.00405.00420.00885000370803000
2015-11-30401.00411.00401.00404.00493000200077000
2015-11-27405.00406.00396.00401.00444000178394000
2015-11-26410.00414.00407.00409.00351000143998000
2015-11-25399.00414.00399.00409.00729000297721000
2015-11-24393.00406.00387.00401.00699000278256000
2015-11-20391.00397.00390.00396.00291000114252000
2015-11-19379.00395.00379.00393.00671000261302000
2015-11-18373.00379.00371.00377.00289000107936000
2015-11-17371.00378.00371.00373.0017100064021000
2015-11-16367.00373.00364.00371.0018900069811000
2015-11-13375.00376.00368.00373.00347000129183000
2015-11-12378.00379.00373.00376.0025400095624000
2015-11-11383.00385.00373.00380.00620000235270000
2015-11-10383.00385.00374.00379.00471000178808000
2015-11-09365.00388.00365.00385.00902000340365000
2015-11-06363.00364.00360.00364.00345000124759000
2015-11-05363.00365.00360.00364.00403000145998000
2015-11-04360.00367.00359.00365.00934000338291000
2015-11-02343.00358.00341.00356.001344000468282000
2015-10-30323.00353.00318.00347.0056190001913877000
2015-10-29296.00303.00289.00292.0016200047763000
2015-10-28298.00298.00295.00295.007300021651000
2015-10-27305.00306.00296.00297.009700029144000
2015-10-26306.00308.00304.00305.008400025705000
2015-10-23310.00315.00305.00306.0015500048162000
2015-10-22307.00312.00307.00309.004200013002000
2015-10-21303.00313.00303.00311.0010900033690000
2015-10-20310.00310.00305.00306.003600011025000
2015-10-19303.00315.00303.00310.0013400041537000
2015-10-16306.00308.00302.00303.0010400031709000
2015-10-15297.00306.00296.00300.0016200048775000
2015-10-14306.00306.00297.00298.005900017742000
2015-10-13301.00311.00300.00310.0016300049850000
2015-10-09293.00299.00291.00298.009600028399000
2015-10-08295.00297.00289.00289.008100023625000
2015-10-07285.00295.00285.00295.0012300035838000
2015-10-06292.00294.00284.00285.0016600047912000
2015-10-05289.00292.00286.00290.0017600050914000
2015-10-02288.00288.00281.00282.009000025452000
2015-10-01283.00293.00281.00288.0011800033835000
2015-09-30279.00286.00277.00282.008900025127000
2015-09-29289.00289.00275.00279.0021300059540000
2015-09-28302.00314.00292.00293.0017800053125000
2015-09-25288.00294.00283.00294.007200020754000
2015-09-24289.00292.00285.00290.0014600042196000
2015-09-18291.00296.00287.00296.009200026886000
2015-09-17286.00290.00285.00290.0011200032343000
2015-09-16292.00293.00286.00286.003500010131000
2015-09-15287.00290.00285.00286.009000025846000
2015-09-14292.00294.00283.00285.006900019829000
2015-09-11293.00298.00289.00292.0013300038854000
2015-09-10290.00293.00283.00293.008600024961000
2015-09-09302.00307.00290.00295.0020300059896000
2015-09-08279.00295.00275.00294.0027300077499000
2015-09-07276.00282.00271.00282.0014600040508000
2015-09-04283.00284.00275.00277.009200025627000
2015-09-03291.00292.00279.00280.0012500035689000
2015-09-02280.00295.00280.00288.0021900063406000
2015-09-01308.00312.00287.00287.00362000108558000
2015-08-31303.00303.00296.00300.0015900047656000
2015-08-28298.00302.00296.00300.0010600031748000
2015-08-27290.00295.00284.00286.0014800042913000
2015-08-26271.00294.00268.00288.0028300078504000
2015-08-25277.00302.00271.00271.00460000130024000
2015-08-24300.00312.00296.00296.0028300085220000
2015-08-21306.00321.00306.00311.0018500057584000
2015-08-20316.00320.00314.00317.0010700033926000
2015-08-19326.00329.00316.00318.0013900044495000
2015-08-18331.00332.00329.00331.003900012892000
2015-08-17328.00332.00328.00331.003600011896000
2015-08-14332.00332.00326.00328.007600024995000
2015-08-13328.00335.00328.00335.0012600041911000
2015-08-12325.00332.00324.00330.0014500047653000
2015-08-11318.00329.00318.00327.0018700061136000
2015-08-10322.00322.00315.00318.005500017459000
2015-08-07321.00324.00319.00320.006000019227000
2015-08-06323.00325.00319.00321.007800025119000
2015-08-05321.00322.00317.00318.007900025249000
2015-08-04325.00326.00318.00320.006900022234000
2015-08-03331.00331.00317.00324.0012300039983000
2015-07-31313.00332.00311.00330.00381000123002000
2015-07-30314.00315.00307.00307.00477000147475000
2015-07-29318.00319.00308.00310.0030000093344000
2015-07-28316.00321.00313.00318.0014700046677000
2015-07-27322.00324.00319.00320.005100016379000
2015-07-24327.00327.00324.00325.0014000045505000
2015-07-23328.00328.00325.00327.005300017292000
2015-07-22332.00332.00327.00327.008100026579000
2015-07-21331.00333.00330.00333.004900016230000
2015-07-17332.00333.00325.00328.0015200049850000
2015-07-16330.00336.00330.00333.0012400041288000
2015-07-15335.00337.00333.00335.008700029139000
2015-07-14335.00338.00334.00336.0010000033579000
2015-07-13329.00333.00326.00327.007000023088000
2015-07-10326.00326.00312.00325.0023500075805000
2015-07-09327.00333.00315.00327.00314000100891000
2015-07-08331.00333.00326.00329.00553000182394000
2015-07-07333.00337.00332.00335.0013600045441000
2015-07-06337.00339.00332.00333.0016800056387000
2015-07-03338.00345.00338.00341.006200021180000
2015-07-02339.00342.00335.00340.009100030837000
2015-07-01334.00340.00333.00335.0012100040598000
2015-06-30331.00338.00329.00334.0012900043010000
2015-06-29333.00333.00322.00326.0024300079926000
2015-06-26348.00348.00339.00340.0013300045380000
2015-06-25344.00352.00344.00345.008900030747000
2015-06-24353.00356.00348.00350.0010500036934000
2015-06-23350.00354.00350.00354.007800027491000
2015-06-22347.00354.00347.00351.006000021049000
2015-06-19345.00356.00345.00347.0011900041715000
2015-06-18351.00351.00343.00343.0012400042897000
2015-06-17351.00353.00348.00353.006900024216000
2015-06-16354.00357.00350.00350.0012600044354000
2015-06-15360.00361.00355.00356.009800034998000
2015-06-12362.00362.00360.00360.009300033651000
2015-06-11357.00365.00355.00363.0010500037844000
2015-06-10358.00359.00351.00357.009600034210000
2015-06-09364.00364.00357.00358.0014300051731000
2015-06-08366.00368.00365.00368.008600031574000
2015-06-05366.00367.00363.00366.0014200051812000
2015-06-04366.00368.00365.00368.006300023088000
2015-06-03360.00366.00359.00366.009700035111000
2015-06-02368.00368.00358.00360.0017200062195000
2015-06-01361.00368.00361.00366.007300026681000
2015-05-29365.00367.00363.00365.009300033935000
2015-05-28367.00368.00363.00364.0010500038378000
2015-05-27366.00367.00360.00366.009600034949000
2015-05-26368.00368.00365.00366.005000018352000
2015-05-25366.00366.00363.00365.003600013140000
2015-05-22365.00369.00361.00367.0011900043405000
2015-05-21370.00370.00366.00367.0010900040138000
2015-05-20365.00370.00364.00370.0013000047700000
2015-05-19367.00369.00361.00364.0017200062909000
2015-05-18364.00368.00362.00365.0017000062141000
2015-05-15356.00373.00353.00365.00816000297369000
2015-05-14357.00358.00350.00351.008800031085000
2015-05-13355.00358.00353.00358.0012300043784000
2015-05-12349.00358.00349.00358.0012500044235000
2015-05-11350.00354.00349.00351.0013400046993000
2015-05-08342.00344.00341.00344.007200024701000
2015-05-07344.00346.00342.00343.005500018948000
2015-05-01351.00352.00344.00345.0014500050310000
2015-04-30362.00363.00353.00355.00304000108474000
2015-04-28359.00362.00358.00361.0012500044928000
2015-04-27359.00360.00356.00359.0013500048330000
2015-04-24359.00360.00357.00358.0014900053376000
2015-04-23356.00364.00354.00360.00384000138463000
2015-04-22351.00359.00348.00356.0021600076611000
2015-04-21344.00353.00343.00352.0018100062898000
2015-04-20343.00347.00343.00343.009700033384000
2015-04-17350.00350.00347.00347.0010100035203000

   ※ 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。 

Twitter