[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 
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
2016-06-17440.00448.00435.00443.00113004982300
2016-06-16457.00457.00438.00440.00178007961700
2016-06-15464.00467.00457.00457.00105004843100
2016-06-14465.00466.00454.00464.00145006670800
2016-06-13481.00488.00467.00467.00164007730800
2016-06-10490.00490.00476.00481.00197009570200
2016-06-09486.00489.00482.00485.0075003638800
2016-06-08487.00491.00485.00488.0068003310900
2016-06-07494.00494.00486.00490.0059002881200
2016-06-06484.00495.00480.00490.00154007537000
2016-06-03483.00491.00483.00484.0092004468400
2016-06-02489.00489.00482.00482.0092004454000
2016-06-01495.00496.00486.00492.00167008219900
2016-05-31500.00501.00495.00495.002180010846600
2016-05-30490.00496.00487.00495.003650017927500
2016-05-27484.00487.00481.00482.0062002997700
2016-05-26481.00485.00479.00481.0098004712900
2016-05-25475.00479.00475.00479.0097004630900
2016-05-24474.00475.00471.00475.0055002602600
2016-05-23478.00478.00473.00476.0068003234400
2016-05-20479.00479.00476.00479.0068003248000
2016-05-19475.00480.00472.00480.00134006392400
2016-05-18470.00476.00466.00474.00155007288900
2016-05-17467.00469.00461.00468.002240010418600
2016-05-16467.00472.00465.00470.002530011855000
2016-05-13483.00483.00470.00470.003930018696400
2016-05-12492.00495.00482.00484.003490016937700
2016-05-11486.00495.00483.00492.006280030657700
2016-05-10560.00571.00491.00491.0011860060398400
2016-05-09569.00569.00555.00555.0067003750600
2016-05-06552.00567.00552.00567.002080011623000
2016-05-02540.00561.00540.00548.001850010194300
2016-04-28563.00579.00545.00565.0011650065953900
2016-04-27547.00570.00532.00566.005220028727200
2016-04-26560.00563.00551.00557.00101005627700
2016-04-25556.00562.00550.00560.00161008963800
2016-04-22540.00559.00540.00556.002850015654200
2016-04-21527.00542.00524.00541.004720025024300
2016-04-20534.00534.00527.00528.00100005305700
2016-04-19534.00534.00525.00534.0092004896800
2016-04-18530.00536.00521.00534.00123006535400
2016-04-15536.00536.00525.00530.002000010585300
2016-04-14539.00540.00523.00536.00140007480400
2016-04-13537.00537.00522.00533.00158008401300
2016-04-12518.00536.00518.00525.002290012061700
2016-04-11509.00524.00509.00516.00129006653500
2016-04-08478.00529.00478.00514.003700018969000
2016-04-07481.00490.00478.00478.0080003848600
2016-04-06488.00504.00481.00481.00136006629500
2016-04-05502.00505.00489.00489.0071003512000
2016-04-04500.00510.00500.00506.0080004049800
2016-04-01522.00522.00498.00500.00123006190200
2016-03-31525.00525.00501.00519.00115005912600
2016-03-30532.00532.00522.00528.0063003316500
2016-03-29528.00530.00518.00529.0078004091200
2016-03-28538.00538.00530.00532.00144007667900
2016-03-25528.00536.00528.00531.00104005529500
2016-03-24527.00533.00516.00528.00131006915700
2016-03-23542.00542.00530.00532.002060011042400
2016-03-22514.00545.00507.00536.003910020409200
2016-03-18493.00502.00488.00500.00157007808300
2016-03-17498.00502.00493.00494.0075003727300
2016-03-16502.00515.00491.00494.002480012458300
2016-03-15494.00498.00494.00497.0087004319500
2016-03-14499.00501.00493.00494.004140020519600
2016-03-11502.00502.00495.00497.00124006190600
2016-03-10500.00504.00494.00502.0093004640900
2016-03-09496.00498.00494.00495.0042002083700
2016-03-08502.00503.00496.00499.00107005348400
2016-03-07511.00511.00501.00504.0088004440100
2016-03-04497.00507.00496.00502.00114005707400
2016-03-03490.00500.00487.00496.00104005134900
2016-03-02480.00493.00480.00489.00115005616600
2016-03-01478.00486.00475.00480.00104004992500
2016-02-29492.00501.00477.00478.002320011254600
2016-02-26501.00509.00488.00488.00120005974200
2016-02-25488.00502.00488.00501.00118005833600
2016-02-24489.00493.00484.00488.00112005486800
2016-02-23509.00514.00486.00489.002480012208200
2016-02-22508.00511.00500.00510.0075003809100
2016-02-19510.00518.00507.00509.00107005479100
2016-02-18503.00520.00503.00512.0090004612000
2016-02-17494.00507.00494.00501.00114005707600
2016-02-16492.00508.00492.00494.00153007647200
2016-02-15515.00515.00496.00499.00135006788100
2016-02-12490.00490.00465.00469.002900013779100
2016-02-10517.00527.00503.00510.00191009791900
2016-02-09510.00527.00508.00519.00186009666200
2016-02-08511.00538.00510.00523.002520013185400
2016-02-05530.00534.00522.00524.001970010372300
2016-02-04544.00558.00535.00537.004740025829900
2016-02-03526.00562.00521.00553.0013120071732100
2016-02-02498.00509.00498.00500.00162008145800
2016-02-01491.00505.00491.00502.002280011387700
2016-01-29482.00496.00469.00481.00161007736300
2016-01-28475.00488.00475.00482.00120005781900
2016-01-27472.00487.00472.00482.00129006204100
2016-01-26475.00480.00469.00470.002420011480700
2016-01-25477.00477.00470.00475.0096004554800
2016-01-22453.00465.00451.00465.00201009242900
2016-01-21448.00468.00446.00446.004140018927500
2016-01-20493.00493.00444.00456.004710021957900
2016-01-19488.00500.00480.00493.00116005690400
2016-01-18480.00498.00480.00488.00146007137600
2016-01-15517.00520.00501.00503.00162008203200
2016-01-14502.00507.00492.00507.002240011259600
2016-01-13509.00519.00505.00515.0084004294700
2016-01-12515.00522.00506.00507.002260011587900
2016-01-08526.00533.00520.00523.00127006684400
2016-01-07534.00538.00512.00531.003310017416700
2016-01-06552.00552.00535.00540.00160008651200
2016-01-05551.00555.00533.00552.002210012124900
2016-01-04562.00562.00548.00552.002000011088400
2015-12-30566.00570.00560.00565.00145008198300
2015-12-29556.00565.00549.00564.00132007385100
2015-12-28543.00556.00531.00554.00154008375700
2015-12-25550.00550.00530.00546.003370018222400
2015-12-24569.00569.00550.00553.003180017656500
2015-12-22576.00581.00563.00566.005010028729800
2015-12-21579.00589.00574.00582.002420014054200
2015-12-18588.00594.00572.00590.005630033065800
2015-12-17585.00588.00580.00585.003210018769700
2015-12-16572.00585.00572.00577.003510020283000
2015-12-15582.00588.00568.00570.005870033972500
2015-12-14567.00586.00562.00581.007260041881900
2015-12-11565.00588.00562.00577.007710044187100
2015-12-10608.00609.00562.00564.00266700155493300
2015-12-09570.00640.00558.00624.00586400354900300
2015-12-08560.00589.00550.00563.0010730060998300
2015-12-07549.00555.00543.00553.00169009303800
2015-12-04540.00553.00538.00548.003750020485300
2015-12-03540.00549.00538.00549.004400023948900
2015-12-02540.00554.00528.00549.006190033566800

   ※ 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