[6839 東証1部] 船井電機 日足 時系列データ

[6839 東証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 
2017-11-17844.00862.00844.00856.00455100388782600
2017-11-16814.00841.00801.00839.00572700470383500
2017-11-15830.00831.00806.00814.00612900500804800
2017-11-14853.00864.00835.00839.00588100496855000
2017-11-13871.00872.00857.00862.00119500103282100
2017-11-10863.00875.00863.00867.00224600195107600
2017-11-09884.00887.00864.00876.00432400378441400
2017-11-08878.00893.00871.00888.00430600379699600
2017-11-07840.00890.00836.00880.001001100867901700
2017-11-06928.00938.00913.00915.00311600286670800
2017-11-02969.00970.00926.00936.00373400350940800
2017-11-01934.00980.00933.00961.00697700668313700
2017-10-31942.00974.00918.00919.0011722001107394000
2017-10-30922.00925.00910.00918.00295600271127100
2017-10-27920.00923.00910.00914.00150300137426100
2017-10-26916.00919.00907.00919.00148100135416200
2017-10-25918.00939.00914.00919.00331300305688600
2017-10-24908.00917.00906.00916.00162400148116200
2017-10-23920.00920.00903.00908.00221600201840500
2017-10-20895.00920.00891.00908.00292500265603300
2017-10-19882.00895.00882.00894.00189000168054200
2017-10-18885.00885.00871.00877.00233700204842300
2017-10-17889.00889.00878.00883.00158000139318300
2017-10-16883.00888.00878.00882.00158600139957600
2017-10-13894.00894.00878.00879.00215200190232300
2017-10-12874.00892.00869.00889.00266500235229600
2017-10-11886.00887.00867.00874.00406600355197900
2017-10-10903.00903.00882.00891.00296100263420400
2017-10-06911.00914.00905.00907.00117200106469200
2017-10-05913.00916.00903.00909.00250100227579100
2017-10-04922.00928.00907.00912.00256800235476200
2017-10-03901.00923.00897.00919.00405700369686500
2017-10-02878.00898.00873.00898.00249400221346600
2017-09-29894.00899.00874.00879.00300300264790100
2017-09-28899.00899.00882.00897.00239900213863500
2017-09-27893.00896.00886.00891.00240400213863800
2017-09-26880.00898.00877.00893.00259200230724700
2017-09-25884.00892.00876.00884.00162700143920000
2017-09-22886.00887.00864.00881.00213700186953700
2017-09-21875.00899.00869.00886.00375700332582400
2017-09-20860.00875.00854.00875.00359300311657200
2017-09-19869.00874.00856.00856.00190700164288300
2017-09-15853.00859.00846.00859.00203500173500200
2017-09-14876.00876.00849.00853.00242800208144400
2017-09-13855.00881.00852.00872.00300900261440800
2017-09-12847.00851.00842.00846.00161100136552000
2017-09-11844.00844.00833.00839.0011780098740700
2017-09-08833.00841.00828.00830.00164900137441200
2017-09-07840.00840.00831.00837.0011430095555200
2017-09-06830.00836.00823.00829.00188500156276100
2017-09-05852.00862.00833.00833.00283800238932700
2017-09-04867.00867.00848.00850.00179400153310100
2017-09-01850.00876.00847.00870.00345300299165800
2017-08-31856.00859.00841.00841.00382400323077800
2017-08-30851.00859.00848.00854.0010690091269700
2017-08-29849.00851.00841.00844.00258800218722700
2017-08-28854.00857.00847.00853.0011640099057100
2017-08-25854.00863.00846.00854.00151200129422800
2017-08-24841.00852.00839.00847.00128300108492800
2017-08-23863.00865.00844.00844.00149100126593800
2017-08-22851.00855.00846.00851.0010420088658400
2017-08-21862.00867.00846.00846.00167800142837400
2017-08-18858.00858.00845.00850.00166000141168800
2017-08-17845.00866.00843.00861.00227000194583700
2017-08-16845.00846.00835.00842.00276000231830100
2017-08-15844.00851.00832.00835.00273500229358100
2017-08-14840.00841.00826.00829.00484900403968900
2017-08-10865.00868.00844.00850.00435600371553600
2017-08-09874.00881.00856.00862.00836900723746000
2017-08-08960.00963.00881.00885.0013989001257994100
2017-08-07983.00997.00975.00989.00245300241653900
2017-08-04965.00981.00964.00979.009420091825400
2017-08-03994.00995.00966.00979.00212000206685900
2017-08-02978.001004.00978.00996.00152400151463200
2017-08-01997.00997.00975.00981.00306300300526100
2017-07-311020.001033.001000.001000.00270000273508300
2017-07-281020.001021.001007.001015.00226100229035700
2017-07-271027.001038.001020.001023.00196300201614900
2017-07-261049.001050.001025.001035.00160200165633500
2017-07-251049.001058.001038.001044.008810092170900
2017-07-241059.001073.001043.001048.00179200189012200
2017-07-211083.001097.001065.001069.00192100206790000
2017-07-201095.001098.001079.001087.00150900163996000
2017-07-191099.001109.001079.001086.00370800403125800
2017-07-181058.001118.001053.001113.00615900669007400
2017-07-141037.001072.001026.001048.00372500388166900
2017-07-131038.001048.001026.001037.00209400217423600
2017-07-121043.001051.001032.001045.00130500135971700
2017-07-111020.001064.001020.001043.00292400305214800
2017-07-101060.001070.001016.001028.00436000453017400
2017-07-071027.001066.001015.001053.00514500539086100
2017-07-061027.001058.00996.001024.00779100796285000
2017-07-05919.001010.00918.001001.00726700707098500
2017-07-04905.00915.00902.00913.00165700150702900
2017-07-03905.00935.00897.00898.00256700234272300
2017-06-30890.00907.00885.00899.00206600185395600
2017-06-29880.00892.00880.00890.008670076965100
2017-06-28887.00897.00875.00875.009530084414100
2017-06-27877.00892.00877.00881.007700067925200
2017-06-26878.00884.00873.00874.004450039056600
2017-06-23890.00890.00868.00872.009680084854500
2017-06-22882.00888.00878.00880.005210045969800
2017-06-21900.00900.00883.00883.008320073819300
2017-06-20895.00904.00890.00897.00149600134428700
2017-06-19880.00885.00876.00881.006590058023900
2017-06-16869.00895.00866.00873.00183100161305700
2017-06-15867.00868.00854.00854.006620056849400
2017-06-14870.00872.00857.00859.006820058843900
2017-06-13851.00873.00851.00864.006940060034300
2017-06-12873.00875.00853.00854.00148100127421300
2017-06-09881.00883.00868.00873.00115000100618900
2017-06-08897.00897.00885.00886.006560058334100
2017-06-07890.00902.00881.00893.00124100110867800
2017-06-06892.00892.00881.00885.0010310091373000
2017-06-05900.00902.00880.00894.00193100172269100
2017-06-02879.00894.00877.00890.00143000127238200
2017-06-01862.00876.00860.00869.00118500102920900
2017-05-31890.00890.00864.00864.00116600101552500
2017-05-30888.00894.00875.00889.007300064709800
2017-05-29888.00894.00885.00890.006700059601500
2017-05-26881.00887.00876.00882.007700067892200
2017-05-25882.00890.00880.00881.007850069414600
2017-05-24872.00884.00864.00884.009440082761200
2017-05-23860.00872.00855.00861.00133800115357400
2017-05-22865.00867.00854.00866.00134300115656200
2017-05-19862.00867.00841.00866.00254700217485600
2017-05-18900.00904.00869.00871.00301700264469200
2017-05-17886.00914.00883.00900.00297400267785500
2017-05-16855.00894.00847.00888.00276600242811700
2017-05-15850.00851.00841.00846.009260078389900
2017-05-12856.00860.00849.00859.006570056111500
2017-05-11875.00875.00861.00864.007010060639000
2017-05-10871.00871.00860.00871.006600057326300
2017-05-09878.00878.00865.00872.009100079466400
2017-05-08862.00877.00861.00875.00121800106149000
2017-05-02835.00855.00832.00854.0010000084923000
2017-05-01835.00842.00828.00836.006970058271200
2017-04-28851.00857.00830.00833.00124500104601100
2017-04-27830.00848.00828.00848.00129100108739400
2017-04-26828.00831.00818.00826.00161400133054900
2017-04-25826.00830.00815.00828.008290068380900
2017-04-24833.00833.00822.00824.007990066122800
2017-04-21814.00825.00809.00818.008130066470100
2017-04-20820.00828.00808.00808.008710070887200
2017-04-19830.00833.00821.00821.009420077720300
2017-04-18834.00838.00826.00830.004670038803200
2017-04-17818.00824.00807.00820.009380076466900
2017-04-14825.00825.00813.00819.009030073938900
2017-04-13823.00834.00811.00828.008850072830000
2017-04-12834.00839.00820.00826.00134900111445700
2017-04-11850.00852.00834.00848.00125000105421400
2017-04-10876.00879.00853.00855.008680074923800
2017-04-07868.00873.00852.00863.00151300130460600
2017-04-06880.00881.00855.00855.008200070755000
2017-04-05894.00897.00881.00881.008800078017200
2017-04-04913.00913.00875.00887.00173700153700600
2017-04-03939.00945.00900.00911.00172700157625700
2017-03-31986.00990.00946.00946.006480062189200
2017-03-30989.00999.00981.00985.005110050639200
2017-03-29993.00995.00983.00990.005530054752400
2017-03-28978.00995.00978.00994.007460073925800
2017-03-27982.00986.00968.00974.004180040777000
2017-03-24969.00990.00967.00986.006810066610000
2017-03-23975.00988.00973.00985.004470043923600
2017-03-22971.00988.00967.00969.003490033968700
2017-03-21968.00993.00968.00990.004880048158000
2017-03-17978.00987.00967.00979.004190041093500
2017-03-16957.00977.00951.00977.003870037438200
2017-03-15983.00989.00959.00961.005960057669000
2017-03-14987.00992.00979.00988.002740027081400
2017-03-13979.00990.00975.00987.003180031279000
2017-03-10995.00995.00976.00981.006190061115200
2017-03-09975.00985.00965.00985.003810037256000
2017-03-08961.00975.00961.00975.003950038312900
2017-03-07976.00985.00966.00966.001810017609100
2017-03-06989.00991.00978.00979.004490044108700
2017-03-03989.00995.00987.00995.004800047580900
2017-03-02995.00995.00982.00995.006280062312500
2017-03-01979.00983.00968.00981.004010039223900
2017-02-28983.00994.00963.00970.007530073591400
2017-02-27948.00983.00948.00982.00103900100969600
2017-02-24962.00963.00933.00951.004770045157300
2017-02-23970.00971.00951.00960.002540024302900
2017-02-22969.00970.00955.00970.004630044686600
2017-02-21954.00962.00943.00962.004650044447000
2017-02-20938.00952.00935.00950.002880027246600
2017-02-17943.00943.00931.00937.002780026033200
2017-02-16953.00956.00942.00946.005100048392300
2017-02-15932.00950.00932.00944.004440041792800
2017-02-14943.00972.00921.00925.008510080527600
2017-02-13936.00943.00931.00935.004330040584400
2017-02-10928.00944.00922.00935.006730062964500
2017-02-09916.00927.00915.00915.005450050127900
2017-02-08895.00915.00883.00911.008800079592200
2017-02-07881.00895.00879.00889.007210064097200
2017-02-06890.00897.00872.00881.009770085919000
2017-02-03881.00892.00877.00883.007460065936200
2017-02-02904.00904.00877.00880.0010400092194200
2017-02-01901.00909.00898.00908.005430049011700
2017-01-31907.00915.00900.00908.005840052885100
2017-01-30929.00933.00910.00916.003750034328500
2017-01-27911.00928.00908.00927.008360077002100
2017-01-26898.00908.00892.00907.006050054517500
2017-01-25900.00903.00885.00891.006350056608800
2017-01-24903.00909.00881.00889.008190073116200
2017-01-23916.00920.00905.00905.003720033824700
2017-01-20930.00931.00914.00916.004760043778300
2017-01-19930.00938.00922.00928.007480069562200
2017-01-18911.00922.00906.00916.006140056229600
2017-01-17934.00934.00911.00911.007310067028600
2017-01-16942.00951.00933.00934.005360050299000
2017-01-13931.00943.00928.00943.006930064936000
2017-01-12937.00954.00932.00938.00107800101517000
2017-01-11964.00964.00950.00952.003170030279900
2017-01-10958.00963.00949.00958.0010250098090800
2017-01-06947.00959.00946.00954.006680063656900
2017-01-05977.00977.00953.00957.00113500108988700
2017-01-04939.00969.00939.00968.009520091269000
2016-12-30945.00972.00920.00920.00212100200796500
2016-12-29953.00958.00945.00953.006830064956200
2016-12-28945.00958.00944.00956.004530043174700
2016-12-27938.00946.00932.00945.008250077562700
2016-12-26955.00960.00941.00943.005960056416300
2016-12-22941.00958.00938.00952.006570062188600
2016-12-21970.00976.00939.00940.00142300135593600
2016-12-20989.00992.00966.00969.00103500101015800
2016-12-19962.00999.00962.00988.00119700118300300
2016-12-16993.00999.00970.00971.00119600117131000
2016-12-151003.001007.00983.00993.008710086524300
2016-12-14988.001005.00984.001000.00105300105047400
2016-12-13993.001001.00964.00982.00122700120054800
2016-12-121009.001021.00988.00999.0099700100516700
2016-12-09992.001009.00991.001001.00135100134964400
2016-12-08999.001005.00983.00998.00175000174278500
2016-12-07965.00990.00965.00986.009360092089400
2016-12-06965.00971.00950.00965.00147100141426800
2016-12-05972.00984.00958.00965.00105400102054900
2016-12-02963.00981.00962.00977.007370071812400
2016-12-01964.00981.00962.00972.00153000148868400
2016-11-30982.00988.00931.00944.00298400286758000
2016-11-29977.00984.00973.00983.007230070852800
2016-11-281001.001005.00983.00992.00151200149929400
2016-11-251005.001016.001004.001012.00182800184967300
2016-11-241006.001009.00989.00998.00172200172317900
2016-11-22997.001008.00972.001000.00223200221336200
2016-11-211004.001015.00993.001004.00234500236034300
2016-11-18966.001000.00960.00989.00307800303654300
2016-11-17939.00965.00937.00958.00258000245925500
2016-11-16920.00934.00916.00931.00172700159924400
2016-11-15892.00913.00878.00913.00203800183372600

   ※ 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