[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 
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
2016-11-14856.00888.00850.00882.00201900177466500
2016-11-11875.00875.00855.00860.009300080356100
2016-11-10860.00870.00858.00863.00128900111448900
2016-11-09865.00874.00815.00826.00171800144706100
2016-11-08863.00878.00856.00857.00117600101643500
2016-11-07848.00863.00843.00859.009500081580200
2016-11-04845.00847.00836.00842.007360062026900
2016-11-02850.00856.00845.00849.0010410088464300
2016-11-01857.00859.00851.00857.007450063720900
2016-10-31857.00863.00855.00857.008060069190800
2016-10-28850.00860.00846.00855.00305400260914900
2016-10-27822.00839.00822.00830.00170500141655900
2016-10-26830.00830.00823.00827.008560070701200
2016-10-25822.00829.00817.00823.00127600104842700
2016-10-24817.00819.00810.00818.0011570094259100
2016-10-21817.00818.00811.00816.00137400111847600
2016-10-20802.00817.00801.00814.00215400174446900
2016-10-19797.00807.00793.00800.00311500249548400
2016-10-18839.00839.00797.00798.00745300600080300
2016-10-17843.00866.00842.00854.008340071459300
2016-10-14839.00847.00836.00840.008910074980200
2016-10-13854.00860.00851.00854.006820058393000
2016-10-12846.00861.00840.00855.007290062322700
2016-10-11866.00869.00853.00855.007490064387900
2016-10-07859.00862.00853.00858.006060052017100
2016-10-06850.00863.00850.00857.0010230087694300
2016-10-05840.00850.00837.00847.0010640090116300
2016-10-04815.00832.00815.00831.007390061147900
2016-10-03841.00848.00814.00819.00141100116284300
2016-09-30851.00856.00813.00826.00169800141819900
2016-09-29850.00869.00850.00858.00137700118736200
2016-09-28841.00854.00836.00847.005890049743800
2016-09-27823.00841.00817.00841.007570062910800
2016-09-26832.00834.00820.00821.007280060205600
2016-09-23836.00844.00833.00840.008430070823300
2016-09-21819.00845.00811.00845.0010990091739300
2016-09-20810.00828.00808.00823.005880048232600
2016-09-16822.00822.00815.00816.0010510085976300
2016-09-15815.00825.00810.00820.0011380092939200
2016-09-14824.00837.00819.00822.0012080099801300
2016-09-13839.00843.00827.00837.006160051601300
2016-09-12819.00838.00815.00837.009120075857400
2016-09-09834.00835.00825.00829.007790064610300
2016-09-08849.00855.00819.00827.00154400127392800
2016-09-07856.00888.00846.00855.00123400107215700
2016-09-06828.00860.00828.00856.005690048258100
2016-09-05825.00841.00825.00832.005190043315400
2016-09-02810.00824.00810.00820.004150033931600
2016-09-01814.00824.00814.00818.004320035370700
2016-08-31821.00825.00800.00814.009990081460500
2016-08-30813.00823.00810.00821.003340027315400
2016-08-29805.00812.00800.00810.005270042485200
2016-08-26806.00806.00797.00798.006830054649900
2016-08-25817.00824.00800.00806.0010520084937100
2016-08-24829.00837.00801.00817.009250075734200
2016-08-23845.00859.00813.00828.008810073358500
2016-08-22851.00852.00844.00850.002260019188600
2016-08-19832.00850.00831.00847.005690047895800
2016-08-18829.00834.00821.00823.004730039108700
2016-08-17828.00840.00828.00835.003480029070400
2016-08-16837.00852.00830.00830.005170043434900
2016-08-15835.00838.00823.00831.004990041451900
2016-08-12852.00854.00835.00838.004830040627200
2016-08-10841.00846.00833.00844.006390053731300
2016-08-09832.00845.00824.00841.007080059143700
2016-08-08821.00849.00821.00835.0011280094063900
2016-08-05803.00852.00796.00814.00396500325496500
2016-08-04876.00887.00872.00881.007380064877100
2016-08-03880.00888.00874.00874.006850060318400
2016-08-02887.00897.00882.00888.005160045916300
2016-08-01876.00895.00872.00887.008330073607100
2016-07-29885.00893.00875.00889.007190063698700
2016-07-28893.00897.00883.00888.004980044233600
2016-07-27892.00907.00892.00898.006410057644500
2016-07-26898.00898.00882.00892.006660059252900
2016-07-25932.00932.00892.00898.00150300135776000
2016-07-22935.00942.00917.00927.009970092742400
2016-07-21939.00956.00936.00941.008190077469400
2016-07-20928.00937.00921.00929.009350086895000
2016-07-19910.00936.00910.00929.00122900113908700
2016-07-15910.00916.00896.00908.009170083225400
2016-07-14897.00917.00897.00912.00116200105767100
2016-07-13920.00928.00902.00904.00124200113611100
2016-07-12880.00914.00880.00900.00206300186365600
2016-07-11865.00879.00858.00867.0011240097615200
2016-07-08896.00896.00853.00856.00117500101961700
2016-07-07897.00914.00876.00884.00120500107288500
2016-07-06908.00916.00898.00908.00112800102371800
2016-07-05916.00921.00907.00918.004260039001800
2016-07-04901.00923.00891.00916.007840071512100
2016-07-01911.00922.00903.00909.007020063974600
2016-06-30908.00920.00898.00900.00116200105095700
2016-06-29888.00919.00885.00908.00227100205848500
2016-06-28867.00905.00864.00890.00182500162267100
2016-06-27886.00906.00871.00875.00161400143045200
2016-06-24913.00917.00848.00858.00182900160332600
2016-06-23903.00910.00899.00907.00110500100081800
2016-06-22881.00906.00873.00898.00119000105781800
2016-06-21890.00893.00873.00887.005430048058400
2016-06-20896.00899.00887.00891.003530031527500
2016-06-17864.00885.00842.00885.009860085920500
2016-06-16897.00897.00856.00858.0011200097209400
2016-06-15874.00910.00871.00899.008210073475400
2016-06-14880.00887.00866.00879.008980078811300
2016-06-13895.00898.00880.00888.007960070811000
2016-06-10927.00927.00905.00916.00135700124688300
2016-06-09905.00920.00893.00910.00114400103502000
2016-06-08868.00906.00868.00905.00194100173046800
2016-06-07861.00861.00848.00857.00137700117687700
2016-06-06854.00866.00843.00865.00147200125871200
2016-06-03870.00883.00863.00869.00130000112935700
2016-06-02886.00898.00868.00872.00114700100601500
2016-06-01899.00903.00886.00897.008170073165300
2016-05-31895.00907.00895.00903.007530068014600
2016-05-30900.00900.00888.00895.005920052987100
2016-05-27898.00906.00889.00894.007350066000500
2016-05-26913.00917.00887.00893.009410084229400
2016-05-25901.00922.00896.00910.00137900125883800
2016-05-24903.00906.00886.00886.0010470093383800
2016-05-23926.00926.00892.00908.00136200122994700
2016-05-20916.00930.00916.00922.006820062828800
2016-05-19934.00940.00896.00914.00166500151933200
2016-05-18920.00949.00916.00931.00393900368545300
2016-05-17880.00913.00850.00913.00312800276124700
2016-05-16852.00857.00814.00820.00323100267244800
2016-05-13878.00882.00855.00855.00208300180191000
2016-05-12875.00889.00863.00879.00189100165435600
2016-05-11910.00930.00910.00924.00119000109560100
2016-05-10895.00906.00872.00906.00133600119097000
2016-05-09900.00910.00888.00890.008340074617300
2016-05-06920.00920.00886.00900.00224000200682300
2016-05-02920.00935.00913.00926.00152900141350700
2016-04-28960.00993.00924.00925.00300400287483100
2016-04-271000.001001.00931.00957.00377100361547000
2016-04-261014.001031.001014.001030.007230074223400
2016-04-251037.001037.001022.001024.005400055395300
2016-04-221032.001038.001013.001024.007840080020700
2016-04-211039.001050.001034.001050.00118100123691100
2016-04-201029.001035.001021.001028.004410045353700
2016-04-191014.001033.001014.001030.009070093166900
2016-04-18996.001006.00980.001004.004670046603200
2016-04-151012.001030.001009.001014.004480045458100
2016-04-141012.001034.001011.001034.00110700113654100
2016-04-131002.001017.00994.001003.006590066089700
2016-04-12961.001010.00954.001000.00139600138616800
2016-04-11927.00959.00921.00954.006710063523300
2016-04-08939.00949.00913.00932.00118200110102200
2016-04-07951.00968.00941.00954.00123000117557100
2016-04-06942.00958.00933.00950.009490089960700
2016-04-05963.00963.00943.00950.006410060987400
2016-04-04939.00977.00939.00972.005850056366200
2016-04-01998.001003.00933.00936.009860094401800
2016-03-31997.001009.00985.00987.007050070042300
2016-03-30996.001010.00990.00997.006230062311000
2016-03-29980.001009.00980.001004.00105600105304800
2016-03-28993.001009.00985.00996.00117900117550500
2016-03-251000.001017.00971.00975.00167600165350800
2016-03-241024.001030.00997.00998.008220083146000
2016-03-231053.001056.001024.001026.007990082887700
2016-03-221038.001051.001038.001049.00107200112051700
2016-03-181011.001038.001011.001038.00133300137447200
2016-03-171028.001034.001011.001019.007120072950000
2016-03-161026.001035.001012.001025.009150094013900
2016-03-151023.001034.001011.001015.006060062018100
2016-03-141020.001038.001020.001028.00116200119572200
2016-03-11990.001020.00990.001013.008970090152600
2016-03-101008.001017.00999.001002.007930079865700
2016-03-091007.001007.00990.00998.004280042666400
2016-03-081010.001018.00986.001006.007060070868200
2016-03-071010.001022.001010.001014.00106000107754000
2016-03-04989.001019.00986.001006.00130400131013500
2016-03-031010.001024.00984.00989.00207000207585000
2016-03-021007.001010.00997.001002.00198800199790100
2016-03-01980.00999.00980.00992.00182300181014800
2016-02-29997.001008.00967.00974.00244000239804500
2016-02-26983.00996.00968.00985.00153200150437700
2016-02-25980.00986.00972.00984.00171100167791200
2016-02-24961.00979.00949.00975.00164100159168100
2016-02-23971.00989.00966.00970.00172400168189500
2016-02-22927.00973.00924.00963.00213600204863000
2016-02-19940.00947.00911.00937.00222200206622200
2016-02-18921.00976.00921.00961.00337500320993000
2016-02-17888.00920.00888.00911.00203500184869400
2016-02-16886.00915.00886.00889.00805000716500200
2016-02-15850.00903.00846.00889.00383400337623800
2016-02-12833.00864.00823.00825.00458000383980000
2016-02-10877.00888.00842.00862.00399000342736900
2016-02-09826.00888.00821.00866.00500800431236100
2016-02-08851.00876.00846.00860.00213600183669100
2016-02-05851.00879.00851.00867.00215900186756500
2016-02-04841.00879.00840.00866.00265700230037600
2016-02-03871.00871.00847.00851.00223200190988500
2016-02-02879.00884.00871.00880.00220100193185200
2016-02-01866.00898.00859.00894.00430600380227100
2016-01-29849.00873.00831.00858.00361000307449300
2016-01-28860.00875.00841.00841.00325200278722600
2016-01-27843.00875.00843.00870.00295800255401300
2016-01-26849.00856.00825.00826.00434500361686000
2016-01-25886.00888.00850.00874.00253600219961800
2016-01-22839.00873.00831.00872.00399300340219500
2016-01-21822.00849.00807.00810.00564000465440800
2016-01-20860.00866.00816.00819.00308400257235300
2016-01-19844.00870.00831.00865.00368200314264800
2016-01-18840.00861.00824.00851.00459400387427700
2016-01-15902.00911.00853.00857.00619400542177100
2016-01-14905.00908.00881.00903.00429500383973800
2016-01-13918.00940.00917.00921.00319200295595100
2016-01-12962.00967.00910.00913.00462500432901500
2016-01-08952.00975.00951.00964.00302000290701900
2016-01-07982.00988.00960.00967.00420000407595600
2016-01-061003.001014.00987.00995.00257200256377800
2016-01-051010.001028.00998.001006.00342800345245000
2016-01-041018.001045.001008.001011.00369800378225900
2015-12-301029.001037.001005.001020.00233200238155900
2015-12-291013.001034.001003.001029.00334400341877100
2015-12-28967.001017.00967.001014.00448500450586900
2015-12-25973.00988.00965.00968.00219100212590100
2015-12-24973.00993.00972.00984.00349500344188000
2015-12-22983.00986.00963.00968.00313300303468200
2015-12-21975.00986.00957.00983.00422600411015000
2015-12-18993.001003.00977.00986.00484800479552300
2015-12-171001.001019.00993.00998.00444400446633900
2015-12-16980.001003.00977.00992.00498200495519900
2015-12-15980.00986.00961.00962.00519500502730900
2015-12-14980.00999.00970.00991.00320700315446200
2015-12-11980.001013.00980.001006.00379200379865700
2015-12-10985.00992.00973.00976.00300900295044000
2015-12-09985.001007.00982.001000.00290500289827300
2015-12-081011.001019.00990.00995.00471400472555700
2015-12-071001.001011.00994.001007.00375100376226500
2015-12-04990.00995.00982.00994.00609700602678000
2015-12-03988.00998.00983.00995.00535100531517700
2015-12-02982.00998.00976.00988.00483200476665100
2015-12-01972.00980.00970.00976.00440700429039300

   ※ 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