[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 
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
2016-09-12415.00415.00403.00404.0023400095237000
2016-09-09421.00427.00421.00424.0018600078896000
2016-09-08426.00426.00417.00421.0017300073001000
2016-09-07424.00424.00413.00420.0016200067621000
2016-09-06418.00428.00418.00427.0017100072664000
2016-09-05420.00423.00416.00417.0022300093545000
2016-09-02416.00417.00410.00417.0012400051386000
2016-09-01412.00419.00410.00414.0020800086238000
2016-08-31415.00419.00406.00408.00345000141839000
2016-08-30407.00414.00404.00414.0019700080697000
2016-08-29398.00410.00396.00406.00276000112160000
2016-08-26399.00401.00387.00388.0024000094058000
2016-08-25399.00406.00399.00405.0010800043623000
2016-08-24402.00410.00400.00402.008600034691000
2016-08-23409.00410.00402.00403.0012400050199000
2016-08-22412.00417.00409.00414.0022200091925000
2016-08-19401.00412.00400.00411.0018100074064000
2016-08-18403.00410.00402.00402.0017700071688000
2016-08-17396.00412.00396.00409.00249000101228000
2016-08-16404.00410.00401.00401.0018700075508000
2016-08-15405.00408.00402.00404.008300033607000
2016-08-12408.00408.00402.00405.0013400054358000
2016-08-10408.00410.00401.00404.0020500082936000
2016-08-09394.00414.00393.00413.00335000136101000
2016-08-08380.00397.00380.00394.00330000129173000
2016-08-05397.00397.00378.00384.00313000120584000
2016-08-04367.00397.00367.00395.00390000149498000
2016-08-03379.00383.00367.00370.0020100074951000
2016-08-02389.00393.00383.00389.0014100054848000
2016-08-01378.00387.00375.00386.0012800048890000
2016-07-29394.00394.00380.00389.00344000133736000
2016-07-28384.00391.00383.00388.0017100066187000
2016-07-27375.00392.00375.00387.00268000103231000
2016-07-26391.00391.00366.00368.00481000180613000
2016-07-25414.00414.00393.00394.00436000175353000
2016-07-22399.00411.00392.00409.00418000169163000
2016-07-21388.00403.00388.00403.00417000164527000
2016-07-20386.00387.00380.00384.00287000110178000
2016-07-19379.00389.00375.00388.00370000141222000
2016-07-15359.00380.00358.00380.00483000178858000
2016-07-14350.00358.00348.00356.0018400065150000
2016-07-13349.00360.00349.00355.00404000143911000
2016-07-12328.00347.00328.00343.00473000160474000
2016-07-11312.00328.00312.00328.0025900083572000
2016-07-08309.00311.00304.00305.0017400053450000
2016-07-07312.00314.00307.00310.0017900055527000
2016-07-06312.00313.00308.00312.0030700095372000
2016-07-05324.00324.00319.00322.0014000044988000
2016-07-04316.00326.00315.00325.0016300052432000
2016-07-01326.00329.00318.00320.0019700063404000
2016-06-30327.00331.00318.00322.00336000108560000
2016-06-29319.00326.00313.00324.0020800066877000
2016-06-28307.00314.00298.00311.0029500090947000
2016-06-27325.00328.00313.00314.0023100073266000
2016-06-24363.00365.00317.00320.00515000173234000
2016-06-23342.00357.00339.00356.0027400095576000
2016-06-22360.00360.00338.00342.00360000124459000
2016-06-21357.00361.00348.00357.0027700098644000
2016-06-20352.00358.00346.00356.00382000134635000
2016-06-17352.00357.00344.00344.00329000114843000
2016-06-16360.00362.00341.00342.00342000119618000
2016-06-15357.00367.00356.00365.0018700068039000
2016-06-14365.00367.00359.00361.0020300073506000
2016-06-13382.00382.00366.00367.0026900099750000
2016-06-10395.00395.00385.00390.0024500095901000
2016-06-09394.00396.00387.00390.0016700065357000
2016-06-08394.00400.00393.00399.0012700050345000
2016-06-07388.00399.00387.00395.00312000122091000
2016-06-06395.00397.00384.00389.00605000235355000
2016-06-03414.00418.00398.00402.00868000353944000
2016-06-02428.00428.00412.00416.00489000204473000
2016-06-01420.00431.00420.00429.00291000124345000
2016-05-31409.00428.00406.00428.00433000182776000
2016-05-30412.00412.00406.00411.0022200090918000
2016-05-27393.00404.00387.00404.00350000139457000
2016-05-26392.00397.00389.00393.00322000126596000
2016-05-25380.00388.00379.00387.00268000102705000
2016-05-24384.00384.00372.00373.0024300091531000
2016-05-23391.00391.00379.00387.0024600094906000
2016-05-20386.00393.00385.00392.00308000120142000
2016-05-19391.00393.00383.00390.00306000118728000
2016-05-18379.00394.00379.00391.00477000185502000
2016-05-17373.00383.00371.00383.00322000121612000
2016-05-16368.00377.00368.00375.00424000158098000
2016-05-13390.00394.00367.00370.001034000392161000
2016-05-12399.00414.00398.00414.00350000142728000
2016-05-11402.00414.00402.00403.00345000140475000
2016-05-10389.00400.00380.00397.00461000180920000
2016-05-09379.00392.00379.00390.00311000120703000
2016-05-06378.00383.00371.00379.00322000120925000
2016-05-02379.00385.00373.00377.00605000228610000
2016-04-28416.00423.00402.00402.00359000148120000
2016-04-27407.00413.00406.00410.0021500087988000
2016-04-26413.00415.00405.00408.00259000105908000
2016-04-25425.00425.00415.00418.00245000102605000
2016-04-22410.00421.00408.00420.00377000156604000
2016-04-21406.00412.00404.00412.00250000102181000
2016-04-20402.00406.00397.00401.0020900083782000
2016-04-19395.00399.00391.00396.00361000143145000
2016-04-18383.00389.00374.00383.00361000137207000
2016-04-15403.00409.00397.00399.00407000163156000
2016-04-14391.00408.00390.00406.00634000254924000
2016-04-13381.00389.00372.00383.00602000228937000
2016-04-12350.00379.00350.00376.00369000136585000
2016-04-11362.00362.00347.00356.0019300068166000
2016-04-08338.00365.00333.00362.00367000128521000
2016-04-07343.00356.00339.00345.0022300077236000
2016-04-06346.00353.00345.00346.0022900079660000
2016-04-05362.00362.00350.00352.0027900098862000
2016-04-04366.00378.00364.00370.00279000103050000
2016-04-01381.00381.00364.00365.00322000119317000
2016-03-31386.00392.00381.00381.00318000122517000
2016-03-30399.00399.00382.00386.00454000176143000
2016-03-29396.00405.00393.00399.00393000156154000
2016-03-28419.00419.00401.00408.00339000138723000
2016-03-25420.00423.00410.00411.00247000102410000
2016-03-24421.00427.00416.00416.00515000216636000
2016-03-23416.00432.00413.00419.00395000167196000
2016-03-22414.00419.00408.00416.00247000102536000
2016-03-18406.00415.00394.00405.00409000164342000
2016-03-17411.00422.00402.00407.00388000160396000
2016-03-16410.00418.00406.00409.0019000078235000
2016-03-15417.00420.00409.00410.00378000156484000
2016-03-14408.00423.00408.00420.0019000079445000
2016-03-11390.00402.00388.00400.00314000124419000
2016-03-10388.00399.00385.00397.0024100094663000
2016-03-09387.00390.00377.00381.0021900083422000
2016-03-08400.00406.00387.00394.00389000153270000
2016-03-07406.00411.00401.00401.0020800084144000
2016-03-04389.00406.00389.00402.00320000127955000
2016-03-03386.00394.00382.00391.0025500099176000
2016-03-02380.00392.00372.00387.00384000148294000
2016-03-01362.00369.00348.00366.00366000131582000
2016-02-29366.00375.00359.00359.00466000170894000
2016-02-26365.00368.00358.00359.00326000117363000
2016-02-25366.00374.00350.00357.00726000260587000
2016-02-24356.00362.00353.00360.0024700088349000
2016-02-23363.00371.00360.00364.0019200070031000
2016-02-22362.00370.00358.00361.0022200080291000
2016-02-19375.00375.00361.00367.00415000152209000
2016-02-18361.00384.00361.00377.00382000142605000
2016-02-17350.00370.00345.00354.00393000140365000
2016-02-16339.00362.00338.00355.00520000184401000
2016-02-15334.00344.00326.00339.00471000158019000
2016-02-12315.00328.00310.00310.00630000200095000
2016-02-10358.00363.00330.00338.00482000165142000
2016-02-09366.00372.00352.00356.00528000190036000
2016-02-08386.00392.00374.00384.00670000256176000
2016-02-05387.00396.00375.00381.00523000199981000
2016-02-04399.00401.00392.00395.00411000162848000
2016-02-03426.00426.00404.00406.0023600097009000
2016-02-02440.00443.00429.00432.0020900091116000
2016-02-01440.00445.00437.00441.00314000138393000
2016-01-29420.00430.00411.00429.00459000193341000
2016-01-28418.00423.00411.00413.00325000135104000
2016-01-27408.00417.00408.00417.00336000138957000
2016-01-26402.00408.00396.00397.00257000102822000
2016-01-25422.00422.00404.00410.00280000114890000
2016-01-22391.00410.00388.00409.00453000180642000
2016-01-21389.00402.00377.00377.00442000173286000
2016-01-20410.00411.00390.00392.00334000133648000
2016-01-19398.00409.00397.00406.00284000114548000
2016-01-18392.00403.00389.00399.00335000132644000
2016-01-15423.00425.00403.00404.00631000259147000
2016-01-14416.00419.00407.00415.00272000112458000
2016-01-13420.00436.00420.00433.00319000136638000
2016-01-12431.00431.00409.00410.00466000194211000
2016-01-08429.00444.00425.00431.00716000310172000
2016-01-07455.00460.00438.00438.00442000197940000
2016-01-06469.00469.00453.00460.00367000169156000
2016-01-05469.00474.00462.00465.00329000153907000
2016-01-04481.00491.00470.00473.00262000125623000
2015-12-30479.00491.00475.00483.00667000322005000
2015-12-29473.00477.00464.00473.00236000111310000
2015-12-28439.00472.00437.00470.00419000193361000
2015-12-25458.00458.00436.00441.00494000218833000
2015-12-24463.00469.00456.00460.00351000162059000
2015-12-22456.00468.00456.00461.00434000200341000
2015-12-21459.00462.00453.00460.00295000134820000
2015-12-18464.00477.00458.00459.00628000291909000
2015-12-17461.00467.00460.00464.00323000149965000
2015-12-16450.00459.00449.00453.00247000112065000
2015-12-15464.00466.00442.00445.00379000171308000
2015-12-14465.00465.00458.00460.00257000118398000
2015-12-11466.00475.00466.00471.00344000161614000
2015-12-10479.00479.00467.00468.00225000105870000
2015-12-09477.00486.00477.00480.00253000121728000
2015-12-08495.00495.00483.00485.00434000211392000
2015-12-07506.00506.00497.00498.00377000188992000
2015-12-04499.00502.00492.00500.00375000186787000
2015-12-03514.00514.00510.00511.00519000265531000

   ※ 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