[6848 東証1部] 東亜ディーケーケー 日足 時系列データ

[6848 東証1部] 東亜ディーケーケー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23734.00736.00716.00719.002300016694000
2017-06-22740.00747.00723.00734.003440025307000
2017-06-21720.00737.00720.00735.002040014898200
2017-06-20712.00720.00712.00720.002780019959500
2017-06-19694.00721.00694.00711.004070028767000
2017-06-16683.00694.00683.00694.003950027241600
2017-06-15687.00687.00677.00681.003980027158300
2017-06-14641.00684.00641.00683.008650057491300
2017-06-13623.00638.00623.00637.0086005436700
2017-06-12630.00633.00620.00629.00148009320200
2017-06-09614.00648.00613.00636.005660035809700
2017-06-08601.00604.00598.00603.001680010105300
2017-06-07603.00605.00598.00603.003710022317200
2017-06-06600.00605.00596.00597.002340014033600
2017-06-05600.00607.00596.00599.004460026820300
2017-06-02607.00609.00596.00600.005750034701900
2017-06-01611.00615.00603.00605.004140025184800
2017-05-31619.00623.00604.00615.005300032637700
2017-05-30625.00625.00615.00621.001770010973400
2017-05-29620.00629.00620.00628.00142008870500
2017-05-26640.00642.00611.00616.002230013893900
2017-05-25657.00658.00641.00644.002520016383500
2017-05-24649.00657.00642.00657.002430015792200
2017-05-23644.00649.00644.00649.00154009959300
2017-05-22644.00646.00639.00644.002180014006700
2017-05-19635.00643.00635.00639.00115007348800
2017-05-18633.00636.00629.00634.002260014303300
2017-05-17661.00661.00636.00639.002530016505500
2017-05-16664.00665.00656.00661.003420022637100
2017-05-15658.00663.00656.00662.007970052538700
2017-05-12651.00659.00651.00658.007450048941000
2017-05-11646.00657.00646.00655.001980012895500
2017-05-10648.00657.00630.00655.008450054883200
2017-05-09611.00663.00611.00648.008980057527700
2017-05-08603.00622.00603.00620.003240019934600
2017-05-02597.00604.00587.00602.003140018830300
2017-05-01572.00586.00572.00586.002350013624000
2017-04-28563.00573.00563.00572.002160012282900
2017-04-27553.00564.00553.00560.00114006391800
2017-04-26548.00553.00543.00552.0088004841000
2017-04-25535.00546.00533.00542.00120006460700
2017-04-24536.00536.00532.00535.00145007745300
2017-04-21525.00530.00525.00528.00129006800900
2017-04-20521.00525.00521.00524.0045002357400
2017-04-19524.00528.00520.00520.0091004762000
2017-04-18526.00529.00517.00524.0063003299900
2017-04-17505.00533.00505.00522.0051002665600
2017-04-14508.00515.00508.00513.0058002967300
2017-04-13519.00521.00511.00515.00173008943800
2017-04-12528.00530.00517.00519.0057002974700
2017-04-11536.00536.00528.00528.0042002228000
2017-04-10530.00537.00528.00534.0063003368500
2017-04-07544.00544.00535.00537.0082004405400
2017-04-06555.00555.00534.00534.0080004352700
2017-04-05554.00558.00551.00551.0051002827700
2017-04-04562.00562.00554.00557.0066003682600
2017-04-03567.00567.00565.00565.0030001696600
2017-03-31566.00572.00566.00567.0084004765900
2017-03-30563.00571.00554.00570.0049002778900
2017-03-29572.00574.00572.00572.0072004120800
2017-03-28572.00576.00572.00576.00124007119400
2017-03-27574.00574.00571.00572.0099005671700
2017-03-24574.00577.00574.00574.0058003334400
2017-03-23572.00575.00570.00574.0031001776600
2017-03-22574.00578.00574.00574.0073004196000
2017-03-21575.00579.00575.00576.0087005015600
2017-03-17573.00577.00572.00576.0048002758200
2017-03-16570.00577.00570.00577.00120006913000
2017-03-15569.00578.00569.00577.0083004758300
2017-03-14578.00579.00571.00579.0059003402200
2017-03-13579.00579.00576.00578.0080004621100
2017-03-10578.00579.00575.00578.00163009418900
2017-03-09573.00574.00572.00574.0025001434200
2017-03-08575.00575.00572.00573.0063003610600
2017-03-07570.00573.00570.00573.0036002059400
2017-03-06565.00571.00565.00571.0064003643500
2017-03-03567.00567.00565.00565.0039002206500
2017-03-02559.00567.00559.00567.0083004679500
2017-03-01564.00564.00557.00561.0054003025100
2017-02-28553.00563.00553.00563.001820010193500
2017-02-27557.00559.00555.00558.00136007574400
2017-02-24557.00559.00557.00558.0089004960700
2017-02-23558.00558.00555.00557.0045002504700
2017-02-22556.00558.00556.00557.0047002616200
2017-02-21556.00558.00550.00558.00106005878300
2017-02-20556.00557.00555.00557.0023001279700
2017-02-17558.00558.00552.00555.00103005710400
2017-02-16558.00558.00550.00555.0028001553000
2017-02-15556.00557.00552.00554.00134007426300
2017-02-14555.00556.00553.00555.0049002716400
2017-02-13549.00553.00548.00553.0044002425200
2017-02-10545.00548.00544.00545.0047002565000
2017-02-09543.00545.00542.00545.0064003478000
2017-02-08543.00546.00542.00545.0039002119700
2017-02-07543.00548.00539.00543.00112006077500
2017-02-06538.00547.00538.00543.00117006340400
2017-02-03544.00549.00544.00545.00102005571100
2017-02-02547.00547.00543.00545.0056003052400
2017-02-01540.00547.00540.00545.0061003319800
2017-01-31550.00550.00547.00548.0031001699700
2017-01-30550.00557.00549.00553.0068003763900
2017-01-27554.00555.00548.00550.0050002755600
2017-01-26549.00554.00541.00551.00134007369900
2017-01-25545.00546.00537.00544.0094005113500
2017-01-24534.00549.00534.00545.0075004076600
2017-01-23539.00546.00539.00544.0052002829000
2017-01-20538.00545.00535.00544.0061003307100
2017-01-19527.00539.00521.00539.0059003144100
2017-01-18534.00534.00524.00527.0045002378800
2017-01-17539.00540.00532.00534.0083004455500
2017-01-16548.00548.00536.00539.0050002701800
2017-01-13540.00548.00539.00548.0091004939500
2017-01-12552.00553.00542.00545.0070003826700
2017-01-11551.00552.00545.00552.0051002809200
2017-01-10550.00551.00543.00551.00122006688300
2017-01-06535.00549.00535.00549.00137007436500
2017-01-05535.00535.00530.00534.0096005111100
2017-01-04526.00534.00519.00534.00129006830600
2016-12-30527.00530.00521.00530.0059003106400
2016-12-29526.00528.00521.00527.0096005048900
2016-12-28525.00528.00522.00526.0085004464100
2016-12-27523.00527.00523.00526.0076003984700
2016-12-26535.00535.00525.00528.00137007242400
2016-12-22533.00534.00525.00532.0091004839100
2016-12-21535.00535.00531.00533.0094005016600
2016-12-20531.00535.00517.00535.00107005662700
2016-12-19537.00537.00512.00531.00108005686300
2016-12-16531.00537.00529.00531.002520013396000
2016-12-15524.00531.00523.00531.00155008180600
2016-12-14522.00525.00517.00519.0067003484500
2016-12-13520.00529.00504.00529.00145007563900
2016-12-12520.00524.00515.00518.0068003527800
2016-12-09519.00527.00517.00527.00174009068000
2016-12-08526.00527.00510.00527.002010010484400
2016-12-07509.00525.00506.00525.002260011609300
2016-12-06507.00508.00503.00507.00105005310500
2016-12-05507.00507.00497.00505.0091004573500
2016-12-02506.00508.00504.00507.00110005566300
2016-12-01513.00513.00506.00508.00131006670000
2016-11-30507.00507.00502.00507.00110005555600
2016-11-29510.00513.00497.00507.003590018153400
2016-11-28501.00510.00501.00510.002550012920000
2016-11-25490.00501.00490.00501.002880014332500
2016-11-24489.00490.00485.00490.0069003370800
2016-11-22480.00488.00480.00486.0071003446700
2016-11-21481.00486.00479.00484.0088004241200
2016-11-18478.00481.00478.00478.0095004553000
2016-11-17482.00482.00472.00481.0084004016100
2016-11-16478.00485.00478.00482.0091004374400
2016-11-15487.00487.00478.00479.0047002256900
2016-11-14482.00485.00479.00480.0056002692900
2016-11-11487.00487.00471.00473.00139006612800
2016-11-10472.00484.00469.00484.00114005476400
2016-11-09490.00490.00457.00464.0097004519300
2016-11-08491.00491.00481.00482.0046002227800
2016-11-07490.00490.00483.00485.0069003357800
2016-11-04487.00489.00481.00487.00175008480400
2016-11-02487.00492.00487.00487.00120005858400
2016-11-01488.00489.00484.00488.002080010134000
2016-10-31492.00497.00486.00489.002580012637600
2016-10-28481.00494.00481.00490.006540031907700
2016-10-27475.00489.00475.00481.002660012764600
2016-10-26472.00479.00471.00472.00185008744200
2016-10-25466.00470.00466.00470.00122005714000
2016-10-24462.00466.00462.00466.00121005615600
2016-10-21466.00467.00464.00464.0056002606700
2016-10-20465.00467.00462.00464.0085003945800
2016-10-19461.00465.00460.00465.00119005496300
2016-10-18464.00465.00460.00460.0050002309700
2016-10-17463.00465.00460.00462.0068003141300
2016-10-14458.00466.00458.00461.0091004194000
2016-10-13460.00464.00460.00461.0053002445000
2016-10-12460.00463.00460.00460.0087004005900
2016-10-11460.00465.00455.00462.00116005343600
2016-10-07460.00464.00460.00462.0049002263000
2016-10-06461.00464.00460.00462.00120005535800
2016-10-05465.00465.00454.00460.00124005689900
2016-10-04469.00469.00464.00465.00180008377700
2016-10-03466.00468.00464.00466.00104004845300
2016-09-30464.00467.00461.00466.00200009289100
2016-09-29464.00467.00464.00465.00166007721000
2016-09-28454.00465.00452.00464.006650030348400
2016-09-27456.00464.00453.00464.0011180051123100
2016-09-26472.00472.00460.00466.004380020457600
2016-09-23467.00474.00467.00472.003820017915400
2016-09-21464.00467.00457.00467.003440015950500
2016-09-20460.00462.00455.00457.002750012623900
2016-09-16465.00465.00461.00461.002750012763800
2016-09-15459.00459.00455.00459.002500011466500
2016-09-14460.00460.00458.00458.00113005192500
2016-09-13466.00466.00459.00460.0055002536700
2016-09-12461.00464.00461.00462.00141006504600
2016-09-09465.00466.00461.00464.00208009663100
2016-09-08460.00464.00456.00463.00210009672200
2016-09-07458.00462.00457.00459.00171007844300
2016-09-06454.00459.00454.00459.0050002282000
2016-09-05455.00457.00454.00454.0044002003500
2016-09-02457.00457.00450.00453.0052002360100
2016-09-01451.00451.00448.00450.0044001977600
2016-08-31449.00459.00441.00447.00110004921700
2016-08-30450.00450.00446.00447.002100939500
2016-08-29449.00450.00444.00446.0068003040600
2016-08-26445.00445.00441.00441.0041001816700
2016-08-25446.00450.00440.00442.00166007367500
2016-08-24451.00451.00446.00448.0023001031100
2016-08-23443.00445.00441.00443.0086003809500
2016-08-22443.00445.00442.00445.0081003591600
2016-08-19444.00448.00443.00444.0045002000700
2016-08-18447.00450.00443.00444.00108004811000
2016-08-17449.00450.00446.00447.0070003132500
2016-08-16457.00457.00449.00450.0068003066800
2016-08-15456.00458.00449.00454.0045002042200
2016-08-12454.00456.00451.00455.0037001679500
2016-08-10448.00453.00448.00450.00143006425100
2016-08-09448.00453.00448.00452.0025001129200
2016-08-08450.00453.00448.00449.0062002788200
2016-08-05450.00451.00445.00447.0092004121400
2016-08-04452.00455.00449.00453.0050002258600
2016-08-03456.00456.00449.00450.0080003614000
2016-08-02469.00473.00455.00461.00117005398900
2016-08-01472.00475.00468.00469.0050002351800
2016-07-29471.00474.00465.00471.0061002863500
2016-07-28473.00478.00467.00473.0086004063800
2016-07-27475.00477.00474.00477.0059002808000
2016-07-26475.00476.00473.00473.0043002036500
2016-07-25471.00474.00471.00473.0038001796300
2016-07-22472.00473.00465.00471.0057002673100
2016-07-21468.00470.00467.00470.0060002812900
2016-07-20469.00474.00466.00474.0049002307300
2016-07-19467.00472.00467.00472.0047002206400
2016-07-15471.00473.00467.00469.0077003621900
2016-07-14466.00471.00465.00469.00124005795100
2016-07-13465.00467.00461.00466.0067003116900
2016-07-12458.00465.00456.00461.0084003872800
2016-07-11457.00457.00444.00454.0095004286500
2016-07-08457.00457.00441.00441.0074003293400
2016-07-07447.00453.00447.00453.0088003963900
2016-07-06455.00455.00448.00452.0086003877700
2016-07-05458.00458.00450.00456.0085003867500
2016-07-04450.00453.00447.00450.0097004367200
2016-07-01449.00450.00446.00450.0087003907400
2016-06-30447.00450.00441.00443.003870017301100
2016-06-29440.00446.00440.00446.0083003685400
2016-06-28434.00445.00430.00440.0075003284200
2016-06-27430.00445.00430.00441.0077003369400
2016-06-24449.00450.00424.00429.002400010542200
2016-06-23456.00456.00447.00449.0038001708000
2016-06-22450.00454.00447.00450.0054002427800
2016-06-21455.00455.00452.00454.0027001224900
2016-06-20450.00453.00447.00449.0085003831700

   ※ 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