[6844 東証1部] 新電元工業 日足 時系列データ

[6844 東証1部] 新電元工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19704.00712.00693.00694.00539000376805000
2017-09-15683.00696.00682.00694.00614000424431000
2017-09-14697.00697.00673.00683.00601000409670000
2017-09-13688.00698.00681.00692.00788000544327000
2017-09-12657.00684.00653.00681.001311000880754000
2017-09-11646.00650.00639.00642.00561000360864000
2017-09-08643.00657.00633.00636.00929000595931000
2017-09-07646.00664.00644.00649.001181000770649000
2017-09-06641.00648.00627.00638.0020250001289904000
2017-09-05710.00711.00652.00653.0023580001588438000
2017-09-04725.00734.00711.00720.00806000581639000
2017-09-01721.00734.00716.00725.001257000913701000
2017-08-31693.00721.00692.00721.0017400001233544000
2017-08-30676.00689.00670.00687.001081000737004000
2017-08-29653.00675.00653.00675.00778000518597000
2017-08-28653.00664.00645.00663.00917000601260000
2017-08-25668.00668.00649.00653.00775000508299000
2017-08-24670.00681.00664.00664.00702000469949000
2017-08-23696.00698.00674.00676.00651000445033000
2017-08-22690.00697.00685.00692.00485000334896000
2017-08-21684.00689.00681.00683.00480000328684000
2017-08-18679.00692.00671.00675.00606000412212000
2017-08-17670.00695.00669.00689.00944000648501000
2017-08-16640.00680.00640.00671.001172000783829000
2017-08-15651.00659.00638.00639.001111000718131000
2017-08-14638.00666.00638.00644.0018980001236169000
2017-08-10680.00694.00659.00664.0024420001651380000
2017-08-09690.00690.00662.00680.0047590003228613000
2017-08-08590.00599.00571.00590.001030000605328000
2017-08-07577.00580.00565.00570.00595000339837000
2017-08-04565.00572.00560.00567.00578000327687000
2017-08-03563.00566.00558.00563.00556000312835000
2017-08-02560.00571.00555.00569.00560000315508000
2017-08-01568.00572.00557.00559.00353000197876000
2017-07-31575.00579.00565.00573.00429000245643000
2017-07-28593.00593.00577.00582.00466000271915000
2017-07-27593.00598.00589.00593.00379000224619000
2017-07-26608.00609.00593.00596.00545000326835000
2017-07-25624.00624.00606.00608.00380000232596000
2017-07-24613.00618.00603.00618.00350000213922000
2017-07-21611.00618.00607.00615.00400000245305000
2017-07-20612.00614.00607.00613.00398000242941000
2017-07-19626.00626.00607.00613.00374000229331000
2017-07-18610.00623.00605.00623.00611000376234000
2017-07-14604.00612.00599.00606.00377000228106000
2017-07-13615.00619.00604.00604.00361000219908000
2017-07-12624.00624.00608.00612.00474000291014000
2017-07-11632.00635.00630.00634.00302000191078000
2017-07-10615.00629.00615.00627.00484000302091000
2017-07-07599.00615.00594.00613.00431000262701000
2017-07-06601.00613.00598.00609.00504000305381000
2017-07-05591.00604.00582.00593.00624000369929000
2017-07-04608.00610.00590.00596.00504000302449000
2017-07-03609.00614.00601.00605.00518000313572000
2017-06-30620.00629.00600.00610.001171000717851000
2017-06-29609.00627.00604.00623.001452000897580000
2017-06-28576.00607.00575.00603.0017850001064286000
2017-06-27570.00570.00564.00569.00238000134946000
2017-06-26565.00570.00565.00569.00182000103355000
2017-06-23565.00569.00562.00562.00297000167757000
2017-06-22553.00566.00553.00563.00286000160900000
2017-06-21559.00562.00553.00556.00361000201259000
2017-06-20557.00568.00555.00560.00572000321111000
2017-06-19538.00554.00537.00553.00470000258294000
2017-06-16542.00554.00535.00539.001400000757572000
2017-06-15546.00550.00538.00538.00482000260839000
2017-06-14556.00558.00544.00546.00446000245121000
2017-06-13555.00559.00553.00553.00252000139933000
2017-06-12567.00568.00554.00554.00272000152441000
2017-06-09571.00582.00566.00572.00383000219673000
2017-06-08577.00584.00568.00569.00533000306736000
2017-06-07552.00580.00549.00576.001127000640569000
2017-06-06560.00560.00545.00546.00290000159700000
2017-06-05554.00558.00549.00554.00217000120206000
2017-06-02557.00562.00554.00560.00528000295219000
2017-06-01551.00561.00550.00552.00509000282395000
2017-05-31555.00556.00539.00549.001165000637954000
2017-05-30557.00563.00550.00562.00526000292816000
2017-05-29579.00588.00560.00560.00924000529702000
2017-05-26550.00576.00550.00573.001509000854693000
2017-05-25558.00558.00550.00550.00258000142720000
2017-05-24550.00559.00547.00558.00394000218619000
2017-05-23560.00561.00539.00542.00606000331487000
2017-05-22553.00561.00550.00552.00721000400748000
2017-05-19525.00550.00524.00548.001115000603906000
2017-05-18507.00531.00505.00526.00981000512097000
2017-05-17495.00520.00493.00519.00994000509931000
2017-05-16485.00494.00485.00492.00778000381863000
2017-05-15504.00504.00482.00492.001189000582705000
2017-05-12525.00529.00520.00524.00468000245444000
2017-05-11527.00527.00517.00526.00444000231888000
2017-05-10520.00524.00518.00520.00563000293170000
2017-05-09530.00531.00517.00520.00614000320606000
2017-05-08525.00533.00522.00528.001118000590036000
2017-05-02537.00537.00511.00516.00997000518401000
2017-05-01510.00543.00510.00537.001281000683332000
2017-04-28547.00547.00499.00517.0037230001932956000
2017-04-27502.00510.00497.00507.00300000151057000
2017-04-26497.00510.00495.00507.00432000216359000
2017-04-25485.00494.00482.00492.00343000168055000
2017-04-24485.00486.00480.00483.00238000115050000
2017-04-21474.00482.00473.00479.00261000124798000
2017-04-20479.00481.00473.00474.00275000131103000
2017-04-19466.00478.00466.00477.00322000153115000
2017-04-18468.00477.00466.00473.00404000190059000
2017-04-17447.00463.00446.00460.00400000181927000
2017-04-14441.00452.00441.00448.00325000145331000
2017-04-13449.00450.00441.00449.00307000136924000
2017-04-12447.00450.00442.00450.00302000135051000
2017-04-11455.00456.00448.00455.00225000101972000
2017-04-10450.00463.00450.00458.00410000187188000
2017-04-07450.00452.00444.00449.00331000148473000
2017-04-06453.00455.00442.00444.00235000104693000
2017-04-05452.00458.00452.00454.00239000108552000
2017-04-04470.00470.00450.00454.00220000100682000
2017-04-03464.00475.00463.00470.00266000125017000
2017-03-31475.00477.00466.00466.00215000100995000
2017-03-30478.00484.00472.00475.00225000107493000
2017-03-29478.00482.00474.00481.00232000110978000
2017-03-28482.00484.00477.00483.0019000091340000
2017-03-27480.00480.00471.00475.00290000138007000
2017-03-24475.00480.00471.00477.00226000107719000
2017-03-23468.00471.00464.00470.0018500086556000
2017-03-22469.00473.00465.00465.00279000130698000
2017-03-21493.00493.00483.00485.00351000170817000
2017-03-17489.00496.00484.00493.00333000163735000
2017-03-16483.00490.00483.00486.00267000129624000
2017-03-15498.00498.00487.00490.0020100098582000
2017-03-14502.00502.00496.00498.0015600077806000
2017-03-13514.00514.00504.00504.0017700089832000
2017-03-10512.00515.00507.00513.00348000178241000
2017-03-09491.00509.00489.00506.00422000212093000
2017-03-08483.00489.00481.00488.0015600075865000
2017-03-07486.00489.00485.00485.0018100088093000
2017-03-06488.00488.00482.00486.0013700066422000
2017-03-03492.00493.00486.00486.00288000140653000
2017-03-02478.00488.00478.00486.00459000221605000
2017-03-01473.00476.00468.00470.00368000173311000
2017-02-28469.00483.00468.00473.00431000205058000
2017-02-27470.00470.00457.00463.00280000129637000
2017-02-24476.00482.00476.00478.0014500069447000
2017-02-23484.00484.00476.00481.0016700080055000
2017-02-22484.00488.00480.00484.00296000143185000
2017-02-21479.00483.00476.00480.00310000148740000
2017-02-20474.00480.00471.00480.0018400087749000
2017-02-17474.00474.00469.00473.00278000131126000
2017-02-16474.00477.00472.00476.0020700098101000
2017-02-15474.00478.00474.00477.00276000131330000
2017-02-14469.00474.00467.00471.00297000139866000
2017-02-13465.00468.00461.00466.00262000121884000
2017-02-10454.00462.00453.00462.00341000156432000
2017-02-09451.00458.00444.00448.00454000204954000
2017-02-08424.00455.00422.00455.00885000392248000
2017-02-07425.00428.00414.00424.00821000345691000
2017-02-06418.00418.00411.00413.00287000118930000
2017-02-03412.00414.00407.00411.00312000128126000
2017-02-02419.00420.00409.00410.0022600093567000
2017-02-01412.00417.00412.00416.0011100046008000
2017-01-31416.00420.00413.00417.00319000132816000
2017-01-30428.00428.00422.00423.0013000055135000
2017-01-27430.00431.00425.00426.0021300091026000
2017-01-26429.00429.00424.00428.0020400087159000
2017-01-25425.00429.00421.00423.0018700079435000
2017-01-24419.00419.00415.00416.00263000109653000
2017-01-23421.00426.00416.00421.00294000123923000
2017-01-20427.00428.00422.00423.0020100085275000
2017-01-19426.00428.00420.00427.00302000128162000
2017-01-18423.00423.00411.00420.0021500089803000
2017-01-17430.00430.00419.00422.0023600099929000
2017-01-16435.00435.00427.00429.0021100090616000
2017-01-13435.00436.00431.00435.0015100065486000
2017-01-12440.00441.00433.00436.00251000109439000
2017-01-11447.00447.00440.00440.0022300098539000
2017-01-10440.00445.00437.00442.00320000141284000
2017-01-06441.00442.00438.00440.00248000109066000
2017-01-05452.00452.00442.00445.0021500095741000
2017-01-04441.00451.00441.00449.00427000191212000
2016-12-30432.00439.00424.00435.00664000286568000
2016-12-29438.00438.00428.00432.00309000133464000
2016-12-28440.00447.00440.00442.0018800083271000
2016-12-27437.00441.00434.00440.0018300080282000
2016-12-26444.00447.00437.00438.0017700077960000
2016-12-22450.00452.00443.00444.00437000195368000
2016-12-21461.00464.00447.00450.00431000195890000
2016-12-20457.00464.00455.00462.00316000145341000
2016-12-19473.00478.00456.00456.001203000560951000
2016-12-16450.00475.00442.00475.001241000570037000
2016-12-15442.00445.00437.00444.00525000232010000
2016-12-14448.00449.00438.00438.00305000134318000
2016-12-13440.00447.00433.00444.00721000319281000
2016-12-12438.00443.00427.00434.00686000298268000
2016-12-09434.00437.00428.00435.00441000191410000
2016-12-08442.00444.00430.00436.00463000201256000
2016-12-07430.00435.00430.00434.00416000180148000
2016-12-06433.00434.00427.00430.0022100094950000
2016-12-05429.00431.00423.00426.00250000106452000
2016-12-02430.00430.00422.00429.00335000143067000
2016-12-01441.00443.00429.00430.00416000181528000
2016-11-30444.00444.00432.00433.00277000120768000
2016-11-29445.00445.00438.00442.00242000106816000
2016-11-28454.00454.00436.00446.00256000113417000
2016-11-25453.00459.00449.00452.00252000114180000
2016-11-24454.00455.00448.00450.00260000117428000
2016-11-22448.00448.00444.00446.0016700074491000
2016-11-21456.00456.00443.00447.00388000173625000
2016-11-18444.00452.00440.00452.00347000155561000
2016-11-17431.00437.00429.00437.0019300083666000
2016-11-16428.00435.00427.00434.00242000104514000
2016-11-15422.00427.00418.00424.00260000109784000
2016-11-14408.00421.00408.00420.00309000129118000
2016-11-11405.00413.00404.00406.00281000114480000
2016-11-10400.00407.00399.00404.00384000154802000
2016-11-09412.00413.00373.00378.00548000212908000
2016-11-08427.00427.00404.00405.00345000142059000
2016-11-07428.00428.00420.00424.0020900088739000
2016-11-04401.00423.00401.00422.00805000332209000
2016-11-02445.00445.00437.00441.00302000133138000
2016-11-01455.00455.00450.00452.0018400083167000
2016-10-31454.00459.00451.00455.00313000142547000
2016-10-28458.00465.00458.00462.00793000366329000
2016-10-27450.00455.00449.00454.0013900062778000
2016-10-26453.00456.00450.00454.0019900090090000
2016-10-25450.00457.00450.00453.00366000165849000
2016-10-24446.00450.00443.00450.0013000058038000
2016-10-21449.00450.00442.00446.0015100067607000
2016-10-20441.00446.00441.00445.00241000106910000
2016-10-19448.00448.00438.00440.00354000156632000
2016-10-18448.00452.00443.00450.0022100099105000
2016-10-17443.00454.00443.00449.00317000142601000
2016-10-14439.00445.00437.00443.0020600091006000
2016-10-13442.00447.00436.00441.00330000145925000
2016-10-12437.00449.00437.00439.00330000145874000
2016-10-11445.00450.00441.00446.00301000134054000
2016-10-07441.00445.00437.00443.00242000106604000
2016-10-06449.00450.00437.00441.00312000138336000
2016-10-05412.00445.00410.00442.00693000298485000
2016-10-04406.00409.00405.00409.0020400083042000
2016-10-03400.00409.00400.00402.00250000100990000
2016-09-30408.00408.00395.00396.00290000115888000
2016-09-29400.00412.00398.00411.00338000137266000
2016-09-28403.00403.00391.00393.0024700097509000
2016-09-27389.00403.00388.00403.0022100087583000
2016-09-26410.00410.00395.00395.0016500065867000
2016-09-23400.00410.00397.00410.0018100073432000
2016-09-21397.00406.00389.00404.00353000140688000
2016-09-20395.00402.00393.00395.0020000079262000
2016-09-16399.00404.00398.00403.0013800055433000
2016-09-15391.00397.00391.00395.0010200040188000
2016-09-14401.00403.00397.00397.0014100056444000
2016-09-13410.00410.00402.00405.009600038956000

   ※ 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