[6839 大証1部] 船井電機 日足 時系列データ

[6839 大証1部] 船井電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121040.001055.001038.001042.00102400107125700
2013-07-111051.001064.001030.001039.00136100141885700
2013-07-101063.001074.001052.001056.006180065701400
2013-07-091062.001066.001052.001057.006800072088200
2013-07-081088.001106.001046.001051.00154800165542700
2013-07-051063.001081.001056.001077.007100076010200
2013-07-041050.001068.001050.001052.006910072983700
2013-07-031004.001053.001002.001050.00294900304994100
2013-07-02995.001000.00980.00990.00209600207405000
2013-07-01985.00993.00956.00993.00161400157114700
2013-06-28969.00981.00961.00975.00151700147956600
2013-06-27949.00970.00933.00964.00163500155035600
2013-06-26988.00988.00941.00941.00229200220223600
2013-06-25992.00998.00980.00987.00128900127496600
2013-06-241011.001011.00996.00998.00119200119625100
2013-06-21991.001014.00987.001013.00143600143209100
2013-06-201007.001018.00996.001000.00105300105760500
2013-06-191022.001025.00996.001003.00129800130291100
2013-06-181027.001027.00995.001005.009790098605700
2013-06-17976.001022.00972.001019.00105200104842200
2013-06-141000.001015.00990.00990.00164500164211400
2013-06-131001.001001.00981.00989.00188400186350700
2013-06-121020.001020.001002.001012.00178800180328300
2013-06-111060.001060.001024.001028.00104400108277300
2013-06-101050.001052.001031.001050.008740091405800
2013-06-07991.001029.00985.001014.00214800214191000
2013-06-061031.001060.001009.001014.00191700196955500
2013-06-051105.001115.001046.001059.00284600305821400
2013-06-041070.001137.001054.001121.00265300287541000
2013-06-031139.001142.001081.001085.00229300254024700
2013-05-311150.001157.001132.001140.00217500249690800
2013-05-301155.001155.001111.001116.00267500303379300
2013-05-291170.001172.001147.001154.00590300688856500
2013-05-281139.001169.001132.001160.00122500140529600
2013-05-271182.001193.001134.001138.00261400303089900
2013-05-241195.001225.001166.001213.00326400391210300
2013-05-231300.001309.001166.001172.00527900652005100
2013-05-221330.001343.001297.001297.00266100348918500
2013-05-211332.001364.001303.001317.00349800464467500
2013-05-201299.001350.001285.001350.00401000529756500
2013-05-171225.001270.001212.001261.00270500335606500
2013-05-161271.001274.001200.001225.00381400466154400
2013-05-151295.001343.001230.001270.00689300899388700
2013-05-141244.001277.001225.001270.00564200710526500
2013-05-131239.001250.001216.001224.00293300361030700
2013-05-101228.001230.001206.001228.00337800411713000
2013-05-091213.001217.001200.001217.00240600290841500
2013-05-081245.001245.001196.001205.00415200503864200
2013-05-071230.001253.001226.001250.00238100295562000
2013-05-021181.001226.001180.001219.00323100388350100
2013-05-011215.001233.001210.001214.00178600218124800
2013-04-301213.001221.001205.001207.00179600218332200
2013-04-261250.001256.001224.001230.00274400339433600
2013-04-251240.001275.001234.001250.00263300330395500
2013-04-241210.001242.001208.001236.00189700231964600
2013-04-231188.001227.001187.001200.00196300236407000
2013-04-221200.001205.001181.001184.00170000202871500
2013-04-191170.001180.001169.001175.0094200110650500
2013-04-181177.001188.001161.001168.00185200217434900
2013-04-171175.001185.001170.001177.00132500155886500
2013-04-161175.001190.001165.001178.00346600406624600
2013-04-151170.001239.001170.001220.00284900345209500
2013-04-121262.001268.001239.001252.00158100197315900
2013-04-111278.001288.001242.001270.00319500403802700
2013-04-101183.001270.001183.001262.00392700481718000
2013-04-091185.001195.001179.001193.00204700243022800
2013-04-081195.001197.001162.001178.00224000264153300
2013-04-051200.001209.001158.001173.00233200275677700
2013-04-041131.001165.001112.001158.00223400252983800
2013-04-031155.001160.001111.001135.00188900214051300
2013-04-021157.001159.001118.001139.00177400202054800
2013-04-011154.001176.001143.001150.00188400218481000
2013-03-291162.001167.001131.001154.00196500224955100
2013-03-281203.001204.001142.001155.00293600341288600
2013-03-271201.001210.001195.001210.00112600135493000
2013-03-261215.001241.001210.001224.00134900165510100
2013-03-251230.001241.001210.001217.00221600269608400
2013-03-221270.001270.001215.001223.00412000510792700
2013-03-211359.001359.001266.001271.00440000566685400
2013-03-191315.001343.001304.001340.00191800253941200
2013-03-181296.001300.001251.001294.00259900333264600
2013-03-151268.001309.001263.001308.00319200410306200
2013-03-141226.001260.001225.001260.00233800290412600
2013-03-131220.001233.001211.001218.00148100181259300
2013-03-121222.001250.001200.001205.00221600272812500
2013-03-111211.001223.001210.001222.00117200142346200
2013-03-081194.001207.001182.001207.00139800166927500
2013-03-071192.001209.001179.001179.00156800186998200
2013-03-061227.001228.001200.001210.00118200143367000
2013-03-051220.001222.001198.001213.00178500216044400
2013-03-041215.001229.001187.001210.00284000343427700
2013-03-011133.001185.001118.001185.00243800283113000
2013-02-281110.001135.001102.001133.00239800268484400
2013-02-271121.001130.001091.001091.00299100330266500
2013-02-261130.001148.001107.001108.00294100330359100
2013-02-251175.001178.001141.001145.00238000275618600
2013-02-221150.001172.001146.001160.00306800354568000
2013-02-211192.001205.001157.001157.00331400389297800
2013-02-201199.001226.001193.001213.00220000265927000
2013-02-191224.001224.001166.001193.00400000474344000
2013-02-181240.001257.001225.001225.00280800347555700
2013-02-151271.001272.001203.001255.00348700426837700
2013-02-141271.001298.001263.001280.00212700272048500
2013-02-131350.001350.001264.001284.00419600541648200
2013-02-121450.001460.001345.001350.00315800438666200
2013-02-081480.001491.001407.001421.00293500421651600
2013-02-071490.001550.001459.001505.00545400812075500
2013-02-061397.001480.001388.001480.00637400919961200
2013-02-051325.001470.001300.001340.00500900692046200
2013-02-041246.001355.001243.001354.00491000643225200
2013-02-011330.001330.001223.001224.00339500429236800
2013-01-311236.001267.001211.001247.00603400750335300
2013-01-301110.001188.001102.001188.00508600582780900
2013-01-291110.001110.001037.001069.00388900413868800
2013-01-281057.001073.001045.001067.00233400247682200
2013-01-251035.001055.001030.001033.00208100215793300
2013-01-241004.001028.00992.001025.00201800203787000
2013-01-231019.001020.001002.001006.00104500105735300
2013-01-221035.001036.001007.001020.00247700252657400
2013-01-211057.001058.001037.001042.00249800260695000
2013-01-181051.001060.001033.001057.00213800223376300
2013-01-171055.001065.001016.001034.00262500272816900
2013-01-161100.001100.001051.001052.00162200173204600
2013-01-151101.001110.001082.001107.0099900109744800
2013-01-111092.001095.001070.001082.00119200129078500
2013-01-101076.001088.001069.001077.006830073535400
2013-01-091078.001088.001052.001069.00120700129360500
2013-01-081128.001140.001067.001079.00137700150485700
2013-01-071161.001167.001130.001139.006610075821500
2013-01-041153.001158.001132.001148.0096600110677600
2012-12-281114.001120.001090.001120.0092100102172600
2012-12-271084.001097.001071.001097.008760095306100
2012-12-261045.001085.001037.001075.00192500203170900
2012-12-251107.001108.001041.001060.00243700259487900
2012-12-211192.001192.001085.001106.00372200416073100
2012-12-201142.001200.001140.001192.00247400290431100
2012-12-191121.001147.001121.001141.00190600215571900
2012-12-181066.001121.001065.001117.00203300224012300
2012-12-171048.001055.001036.001050.009430098779900
2012-12-141015.001043.001001.001040.00116100119389500
2012-12-13990.001028.00987.001025.00170000172081900
2012-12-12966.00984.00950.00984.00168600163293300
2012-12-11962.00963.00946.00962.004840046305400
2012-12-10989.00996.00961.00961.005080049680500
2012-12-07983.00989.00971.00974.009400092503000
2012-12-06950.00978.00950.00970.00141600136619300
2012-12-05925.00943.00923.00943.009180086112400
2012-12-04938.00938.00920.00920.006790062943400
2012-12-03939.00944.00932.00937.006170057803900
2012-11-30940.00945.00931.00931.006000056264000
2012-11-29940.00946.00931.00940.006770063782000
2012-11-28959.00959.00922.00933.00150600141153200
2012-11-27950.00963.00930.00959.00142700134969800
2012-11-26964.001002.00944.00956.00305900298639400
2012-11-22940.00948.00929.00938.00129500121098700
2012-11-21945.00950.00920.00936.00130600122580000
2012-11-20961.00961.00919.00925.00200300187448100
2012-11-19940.00973.00940.00964.00160000153261300
2012-11-16909.00950.00909.00938.00261700243970200
2012-11-15913.00923.00903.00910.00135600123735100
2012-11-14903.00913.00896.00912.008500076846400
2012-11-13905.00917.00894.00895.00146100132070800
2012-11-12930.00930.00910.00910.009310085320800
2012-11-09923.00934.00916.00930.00116700107909100
2012-11-08932.00938.00926.00938.00159100148004100
2012-11-07922.00947.00916.00947.00242000225235600
2012-11-06915.00943.00908.00921.00302500280039300
2012-11-05929.00940.00883.00930.00661300603693400
2012-11-021051.001060.001021.001033.00156500162127100
2012-11-011070.001072.001043.001046.00138100145279100
2012-10-311104.001112.001078.001078.00111100121586600
2012-10-301092.001104.001065.001090.00196300213763900
2012-10-291100.001100.001061.001078.00165400177737400
2012-10-261130.001130.001093.001097.00133100147794600
2012-10-251108.001130.001083.001129.00212600237591500
2012-10-241065.001110.001065.001104.00146700160618700
2012-10-231115.001115.001078.001103.00175100192220600
2012-10-221120.001120.001067.001087.00154600168110400
2012-10-191030.001107.001030.001107.00204700220653000
2012-10-181015.001037.001006.001030.00181900185379100
2012-10-171028.001045.001004.001015.00182400186840500
2012-10-161005.001033.001005.001028.00174800178154500
2012-10-15983.001023.00982.00997.00225400227302800
2012-10-121011.001019.00990.00998.00135900136461400
2012-10-111001.001048.00990.001028.00249200254076800
2012-10-10986.001003.00967.001003.00169700167648700
2012-10-09983.001009.00983.001005.00159100158390400
2012-10-05981.001009.00972.001006.00117800117391200
2012-10-04990.00991.00953.00969.00329600319764700
2012-10-031065.001065.00996.001002.00202100208188300
2012-10-021038.001080.001038.001065.00170900181608000
2012-10-011100.001100.001058.001068.009160098153200
2012-09-281083.001101.001078.001101.00141800154437200
2012-09-271056.001098.001055.001093.00101100109905700
2012-09-261050.001089.001050.001079.006920074685500
2012-09-251100.001109.001071.001109.0097700107414000
2012-09-241060.001107.001060.001090.008880096721300
2012-09-211101.001117.001077.001089.00127000138861700
2012-09-201138.001143.001100.001100.008370093624400
2012-09-191137.001165.001130.001139.00125200143447200
2012-09-181156.001175.001139.001167.00120200139846800
2012-09-141133.001158.001113.001144.00127700146445100
2012-09-131089.001126.001084.001119.007030078169400
2012-09-121054.001104.001054.001089.00136300147931300
2012-09-111053.001057.001027.001054.006100063595700
2012-09-101045.001059.001032.001059.005710059853800
2012-09-071046.001052.001030.001051.00107700112085500
2012-09-061016.001016.00978.00997.00121400120267900
2012-09-051009.001029.001009.001021.005990060888000
2012-09-041025.001047.001012.001031.00144800149087800
2012-09-031026.001038.001008.001019.007840080074300
2012-08-311025.001044.001024.001025.009640099233700
2012-08-301061.001079.001038.001045.00140400147986200
2012-08-291085.001085.001055.001060.00239700256498200
2012-08-281109.001117.001070.001086.00110800120609200
2012-08-271147.001157.001104.001110.00158000177447000
2012-08-241179.001190.001126.001138.00206900238525400
2012-08-231154.001190.001134.001181.00198200232277100
2012-08-221150.001166.001108.001162.00238400272066400
2012-08-211120.001154.001103.001134.00218800248088700
2012-08-201090.001110.001062.001107.00153300167760600
2012-08-171073.001073.001003.001061.00145100150231600
2012-08-161050.001068.001046.001047.00104900110558100
2012-08-151084.001098.001046.001050.00280900298947600
2012-08-141042.001076.001026.001069.00191800202102600
2012-08-131001.001039.001000.001039.00107300109253600
2012-08-10988.001018.00980.00994.00122100121563400
2012-08-09963.00988.00962.00984.007020068521000
2012-08-08984.001005.00958.00961.009210090207600
2012-08-07977.00977.00960.00975.005270051153200
2012-08-06990.00991.00961.00966.00104800102274000
2012-08-03972.00981.00965.00968.009910096348700
2012-08-02972.001031.00972.001007.00268000270579900
2012-08-01998.001000.00951.00960.00247000239731500
2012-07-31907.001020.00903.001005.00248800240638800
2012-07-30970.00985.00932.00936.00185800177783800
2012-07-27988.001001.00976.00994.00128600127634200
2012-07-26944.00988.00944.00980.00110000106250600
2012-07-25976.00976.00931.00941.00135800129341700
2012-07-24968.00979.00961.00978.00119100115423000
2012-07-23996.001000.00972.00972.00110900109420100
2012-07-201061.001071.001020.001020.008250085210700
2012-07-191059.001089.001059.001064.00102700110482500
2012-07-181057.001064.001031.001044.00120900126892200
2012-07-171083.001085.001040.001040.009150097155200
2012-07-131120.001120.001071.001082.00117500128158900
2012-07-121117.001125.001090.001093.00170500187548200
2012-07-111110.001116.001098.001104.00157500173649000
2012-07-101131.001141.001119.001121.008160092050200
2012-07-091135.001140.001128.001130.008310094160500

   ※ 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