[6853 東証1部] 共和電業 日足 時系列データ

[6853 東証1部] 共和電業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17418.00419.00415.00418.004420018426500
2017-08-16418.00419.00415.00416.004340018092200
2017-08-15417.00422.00417.00420.004410018494600
2017-08-14420.00420.00414.00415.006070025238400
2017-08-10423.00425.00420.00423.006220026222200
2017-08-09428.00428.00421.00424.007710032666100
2017-08-08420.00426.00420.00426.0014560061424900
2017-08-07441.00444.00418.00419.00294800125263600
2017-08-04461.00465.00461.00465.002220010287700
2017-08-03467.00467.00460.00464.00205009480500
2017-08-02457.00468.00457.00467.004420020463800
2017-08-01459.00462.00455.00461.004930022619800
2017-07-31465.00465.00460.00462.004820022264700
2017-07-28469.00469.00462.00467.003790017652700
2017-07-27462.00471.00458.00469.007490034768300
2017-07-26467.00471.00453.00462.0015350071290300
2017-07-25460.00466.00460.00464.003420015848800
2017-07-24462.00467.00457.00463.0013390061914000
2017-07-21460.00465.00459.00461.005190023954300
2017-07-20458.00460.00457.00459.003020013848800
2017-07-19458.00461.00456.00458.003430015743600
2017-07-18460.00460.00454.00459.003530016150100
2017-07-14459.00460.00453.00455.003010013717700
2017-07-13460.00461.00455.00457.003110014218600
2017-07-12461.00465.00460.00460.004080018848900
2017-07-11461.00464.00459.00462.003410015750900
2017-07-10452.00463.00452.00458.003350015357500
2017-07-07452.00457.00451.00451.00217009829300
2017-07-06451.00461.00451.00457.003300015078800
2017-07-05454.00460.00451.00454.004740021568600
2017-07-04464.00468.00449.00457.005940027479200
2017-07-03458.00464.00458.00462.003250014991100
2017-06-30448.00459.00448.00458.008540038849900
2017-06-29449.00452.00448.00451.004620020816000
2017-06-28450.00450.00441.00444.003300014696400
2017-06-27450.00450.00446.00448.003490015632300
2017-06-26446.00448.00445.00445.00153006829000
2017-06-23446.00446.00443.00444.002640011734200
2017-06-22448.00449.00444.00445.002410010752100
2017-06-21447.00449.00444.00446.008610038391900
2017-06-20444.00450.00444.00447.006160027568300
2017-06-19445.00447.00443.00443.003290014616200
2017-06-16440.00444.00440.00442.004100018121200
2017-06-15442.00442.00438.00438.003490015359200
2017-06-14445.00447.00441.00441.00219009713100
2017-06-13441.00445.00439.00443.002840012572800
2017-06-12441.00442.00438.00440.004010017648000
2017-06-09442.00446.00441.00441.004280018946800
2017-06-08445.00447.00441.00443.002810012477300
2017-06-07443.00445.00442.00444.00218009672800
2017-06-06449.00450.00443.00443.002400010689000
2017-06-05445.00460.00445.00448.003880017404800
2017-06-02441.00446.00441.00443.005260023269500
2017-06-01440.00459.00437.00441.004250018930100
2017-05-31440.00446.00440.00440.002610011535800
2017-05-30438.00444.00438.00444.002370010453000
2017-05-29449.00449.00439.00439.004060017934500
2017-05-26456.00457.00446.00446.002390010770900
2017-05-25452.00458.00448.00453.003750016996000
2017-05-24448.00449.00443.00447.003330014863500
2017-05-23445.00448.00444.00445.002310010294800
2017-05-22446.00446.00441.00443.002510011139400
2017-05-19442.00442.00437.00440.002850012516800
2017-05-18437.00440.00434.00440.003000013126900
2017-05-17441.00441.00434.00439.004070017836700
2017-05-16440.00446.00440.00441.006320027874400
2017-05-15446.00446.00440.00443.004860021516000
2017-05-12451.00452.00444.00444.007260032467600
2017-05-11440.00453.00438.00451.0021550096257200
2017-05-10486.00486.00483.00484.006900033442400
2017-05-09481.00487.00480.00482.0014880071746700
2017-05-08471.00481.00471.00481.008610041118900
2017-05-02469.00470.00466.00468.003820017865000
2017-05-01461.00468.00458.00467.002510011620000
2017-04-28461.00470.00460.00467.005080023714100
2017-04-27461.00467.00459.00463.004900022677600
2017-04-26455.00461.00454.00459.003290015042500
2017-04-25450.00458.00449.00453.004110018563100
2017-04-24455.00455.00449.00450.00149006724600
2017-04-21449.00452.00449.00450.002480011160100
2017-04-20448.00450.00445.00449.007250032480600
2017-04-19439.00449.00439.00444.004030017910700
2017-04-18437.00442.00436.00437.002730011932200
2017-04-17432.00438.00427.00432.003650015744500
2017-04-14429.00430.00426.00427.002910012462000
2017-04-13430.00433.00424.00432.003250013922600
2017-04-12437.00441.00430.00438.005580024349300
2017-04-11447.00447.00442.00442.0088003909400
2017-04-10449.00452.00446.00447.002730012270800
2017-04-07442.00450.00441.00443.005070022543500
2017-04-06451.00451.00438.00441.004730021035800
2017-04-05460.00464.00453.00457.004410020153100
2017-04-04469.00474.00460.00460.005010023397000
2017-04-03467.00472.00462.00468.005460025600200
2017-03-31477.00478.00467.00467.006520030795200
2017-03-30475.00478.00475.00476.003410016247000
2017-03-29474.00479.00474.00477.003240015434800
2017-03-28476.00478.00470.00477.008580040728900
2017-03-27469.00477.00469.00475.007580035918300
2017-03-24458.00471.00458.00467.002930013700700
2017-03-23460.00467.00453.00462.005710026185100
2017-03-22470.00471.00463.00463.005310024786700
2017-03-21470.00479.00468.00474.007550035781300
2017-03-17470.00470.00462.00466.002940013694100
2017-03-16469.00473.00460.00470.004870022789500
2017-03-15472.00472.00468.00470.00194009126300
2017-03-14476.00476.00470.00475.003350015825600
2017-03-13476.00476.00472.00473.004350020600600
2017-03-10482.00482.00467.00469.008610040887300
2017-03-09475.00482.00474.00482.006700032063200
2017-03-08477.00481.00470.00478.009920047213100
2017-03-07471.00480.00467.00477.005890028056500
2017-03-06470.00473.00470.00473.002260010669600
2017-03-03477.00479.00462.00470.009360044148700
2017-03-02479.00486.00472.00478.0015070072042600
2017-03-01443.00472.00442.00467.0014710067759000
2017-02-28440.00447.00438.00443.005580024692200
2017-02-27446.00446.00432.00441.002780012211700
2017-02-24447.00449.00445.00445.003190014252900
2017-02-23452.00452.00444.00452.002530011376500
2017-02-22453.00453.00446.00449.002800012619800
2017-02-21449.00450.00443.00448.002870012846900
2017-02-20450.00450.00444.00449.00168007535800
2017-02-17449.00452.00444.00450.002430010895000
2017-02-16448.00450.00446.00448.003870017329500
2017-02-15451.00451.00444.00445.003920017528600
2017-02-14441.00453.00440.00447.0013090058719500
2017-02-13438.00442.00438.00442.007460032829800
2017-02-10430.00435.00422.00433.0022110095058700
2017-02-09427.00427.00417.00426.0011900050465000
2017-02-08402.00428.00402.00421.0014930061906900
2017-02-07402.00403.00400.00402.00200008043700
2017-02-06407.00407.00403.00404.00100004043300
2017-02-03401.00410.00400.00403.005160020927400
2017-02-02410.00412.00401.00403.00207008377500
2017-02-01405.00409.00400.00406.003060012386500
2017-01-31410.00414.00409.00410.00164006743200
2017-01-30419.00419.00397.00418.004290017597600
2017-01-27420.00424.00417.00418.003630015249700
2017-01-26412.00416.00412.00416.003990016523800
2017-01-25407.00408.00406.00408.003940016037900
2017-01-24405.00406.00403.00404.004750019204400
2017-01-23397.00403.00395.00400.00243009717500
2017-01-20404.00405.00398.00405.003220012945200
2017-01-19400.00404.00397.00404.003360013482200
2017-01-18395.00395.00390.00394.002680010507500
2017-01-17395.00401.00394.00394.002570010218700
2017-01-16401.00404.00397.00398.002740010981300
2017-01-13399.00405.00398.00402.00216008663100
2017-01-12404.00405.00398.00399.004500018025500
2017-01-11401.00405.00401.00404.00236009517500
2017-01-10404.00406.00401.00405.003940015935700
2017-01-06404.00406.00398.00405.005360021643000
2017-01-05397.00407.00397.00406.005570022416200
2017-01-04393.00399.00393.00398.004040016038400
2016-12-30392.00392.00387.00391.004110016049000
2016-12-29397.00397.00390.00392.003670014399300
2016-12-28392.00397.00392.00397.004850019129800
2016-12-27401.00405.00399.00402.005100020484600
2016-12-26400.00402.00397.00401.004310017235200
2016-12-22404.00404.00399.00399.005100020443000
2016-12-21401.00404.00401.00402.002640010624600
2016-12-20402.00405.00399.00404.005040020259600
2016-12-19404.00405.00398.00405.003170012786300
2016-12-16405.00405.00404.00404.003700014975900
2016-12-15403.00405.00400.00403.005000020123200
2016-12-14401.00405.00401.00402.003870015606500
2016-12-13405.00409.00402.00409.007910032175700
2016-12-12406.00418.00406.00409.0010350042448700
2016-12-09402.00410.00402.00410.005920024104700
2016-12-08402.00406.00402.00404.007360029742200
2016-12-07399.00401.00397.00401.004000015996100
2016-12-06403.00403.00397.00398.003610014402600
2016-12-05395.00400.00395.00400.00181007215200
2016-12-02398.00404.00397.00400.002760011047900
2016-12-01404.00404.00398.00400.008860035562500
2016-11-30393.00403.00392.00400.0010010039935600
2016-11-29393.00394.00391.00393.005650022160000
2016-11-28392.00394.00391.00394.002550010009400
2016-11-25389.00392.00389.00391.003860015066900
2016-11-24393.00393.00387.00391.002830011032000
2016-11-22393.00393.00390.00392.00210008225700
2016-11-21394.00395.00391.00393.004130016229700
2016-11-18386.00389.00383.00389.004290016593100
2016-11-17373.00385.00373.00383.004930018734300
2016-11-16378.00378.00373.00377.003490013109700
2016-11-15375.00375.00371.00375.00263009824800
2016-11-14373.00378.00370.00372.005410020215600
2016-11-11375.00380.00372.00373.005090019053600
2016-11-10377.00380.00367.00371.004210015661800
2016-11-09370.00384.00347.00357.0013060047378600
2016-11-08373.00383.00373.00380.003600013603200
2016-11-07376.00380.00375.00375.006610024936700
2016-11-04372.00377.00372.00375.004600017239800
2016-11-02378.00380.00375.00376.007490028289500
2016-11-01378.00383.00378.00382.002970011307600
2016-10-31377.00383.00371.00380.006220023537000
2016-10-28377.00377.00375.00377.005230019697800
2016-10-27377.00377.00374.00375.007550028312500
2016-10-26374.00379.00374.00376.002930011013600
2016-10-25378.00379.00374.00375.006150023088600
2016-10-24370.00379.00370.00374.002730010210900
2016-10-21375.00378.00368.00370.00263009816400
2016-10-20365.00376.00365.00374.005070018749200
2016-10-19363.00365.00363.00364.003650013269800
2016-10-18366.00367.00363.00365.00270009862100
2016-10-17364.00366.00363.00365.003620013183100
2016-10-14359.00366.00359.00364.006190022447500
2016-10-13365.00366.00360.00363.006680024259000
2016-10-12364.00368.00362.00365.005220019063800
2016-10-11364.00366.00362.00364.004240015445600
2016-10-07365.00367.00361.00364.00175006355500
2016-10-06365.00369.00363.00364.004440016212400
2016-10-05359.00364.00359.00362.006410023200500
2016-10-04354.00361.00353.00359.006380022767100
2016-10-03353.00358.00352.00354.005460019352100
2016-09-30349.00353.00345.00350.006280021898900
2016-09-29342.00358.00342.00350.0012240042848300
2016-09-28337.00342.00337.00342.006690022730900
2016-09-27333.00337.00332.00337.004980016669400
2016-09-26335.00338.00330.00335.005560018620000
2016-09-23334.00337.00331.00336.006120020488500
2016-09-21326.00335.00326.00334.003970013173400
2016-09-20327.00330.00326.00327.005150016874600
2016-09-16329.00330.00325.00328.003800012467700
2016-09-15327.00333.00325.00332.006500021348300
2016-09-14330.00331.00329.00329.004810015870500
2016-09-13326.00333.00326.00330.003310010912200
2016-09-12327.00330.00326.00326.00268008784500
2016-09-09330.00333.00328.00331.004360014413600
2016-09-08335.00335.00331.00332.006680022209100
2016-09-07331.00336.00331.00335.004160013888400
2016-09-06334.00338.00334.00335.003380011353100
2016-09-05341.00342.00335.00335.004180014104700
2016-09-02333.00337.00333.00337.00259008678900
2016-09-01331.00334.00330.00333.004080013557000
2016-08-31333.00342.00332.00333.003370011279500
2016-08-30333.00334.00329.00331.00215007132600
2016-08-29328.00335.00328.00333.00211007009200
2016-08-26333.00335.00327.00328.004450014676700
2016-08-25323.00328.00323.00325.00246007975500
2016-08-24324.00326.00322.00324.00133004308000
2016-08-23325.00327.00324.00324.00189006144400
2016-08-22322.00324.00321.00324.00203006554700
2016-08-19322.00323.00320.00321.00258008269700
2016-08-18320.00322.00319.00320.00253008112700
2016-08-17322.00324.00320.00321.003320010660300
2016-08-16325.00327.00322.00322.008980029229100
2016-08-15328.00328.00323.00326.00210006843300
2016-08-12327.00330.00323.00326.003440011231800

   ※ 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