[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 
2017-03-28476.00478.00470.00477.008580040728900
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
2016-08-10325.00326.00317.00324.007510024184900
2016-08-09339.00341.00335.00340.00269009104300
2016-08-08336.00336.00325.00336.00210007006300
2016-08-05331.00334.00328.00332.003050010133300
2016-08-04329.00334.00327.00332.00146004823700
2016-08-03330.00334.00328.00328.00265008772400
2016-08-02334.00336.00330.00334.00187006243700
2016-08-01335.00338.00332.00333.004130013802800
2016-07-29337.00341.00334.00339.00280009446700
2016-07-28339.00342.00335.00339.009250031292300
2016-07-27342.00344.00335.00338.007130024206600
2016-07-26338.00341.00334.00337.003700012501000
2016-07-25331.00341.00331.00338.004440014998500
2016-07-22329.00331.00324.00329.003430011243200
2016-07-21335.00337.00330.00334.006400021374000
2016-07-20335.00335.00328.00335.003210010649500
2016-07-19336.00336.00330.00334.003980013258300
2016-07-15333.00334.00330.00332.003240010759200
2016-07-14330.00333.00329.00329.004130013658700
2016-07-13331.00335.00325.00328.006390021078300
2016-07-12323.00329.00320.00324.005240016990700
2016-07-11315.00320.00312.00319.003290010439000
2016-07-08316.00316.00306.00310.003690011442300
2016-07-07316.00316.00311.00311.003330010423500
2016-07-06319.00320.00311.00315.006950021872000
2016-07-05322.00325.00319.00323.00244007861900
2016-07-04325.00329.00323.00323.005240017056300
2016-07-01324.00337.00322.00326.003180010378200
2016-06-30326.00328.00323.00324.003120010147700
2016-06-29326.00326.00318.00321.003330010712700
2016-06-28312.00324.00312.00320.00220007008600
2016-06-27320.00323.00315.00319.004090013008800
2016-06-24341.00344.00312.00317.006690021572400
2016-06-23336.00337.00333.00337.003230010839000
2016-06-22341.00342.00336.00340.00255008632500
2016-06-21337.00342.00335.00341.00216007343000
2016-06-20335.00341.00334.00338.003730012585300
2016-06-17327.00337.00327.00331.00282009333600
2016-06-16337.00340.00323.00325.005990019797800
2016-06-15337.00348.00337.00337.004350014745200
2016-06-14340.00342.00335.00337.004360014722300
2016-06-13348.00348.00340.00340.006480022254500
2016-06-10354.00357.00348.00349.007270025591500
2016-06-09354.00357.00352.00353.003310011722200
2016-06-08354.00354.00351.00354.00272009592100
2016-06-07355.00355.00349.00352.00256009019000
2016-06-06349.00357.00347.00353.002900010196100
2016-06-03349.00355.00349.00351.003570012548200
2016-06-02356.00358.00348.00349.007420026066800
2016-06-01358.00363.00356.00358.004080014632800
2016-05-31359.00364.00354.00362.005230018873200
2016-05-30354.00359.00352.00359.004880017388900
2016-05-27356.00356.00352.00353.00249008806400
2016-05-26355.00356.00353.00355.00267009466500
2016-05-25358.00358.00353.00354.004130014681200
2016-05-24356.00357.00354.00354.003780013427600
2016-05-23361.00361.00354.00357.004340015531100
2016-05-20363.00364.00360.00362.002790010102100
2016-05-19360.00363.00359.00363.003720013417400
2016-05-18361.00361.00356.00360.004930017692300
2016-05-17362.00362.00358.00360.002970010686300
2016-05-16359.00364.00357.00360.003560012819500
2016-05-13364.00364.00356.00359.005890021217800
2016-05-12359.00364.00355.00364.005580020094100
2016-05-11362.00365.00359.00360.0012920046626900
2016-05-10376.00381.00365.00370.008370031267300
2016-05-09376.00378.00373.00376.00227008512200
2016-05-06377.00377.00373.00375.002860010736800
2016-05-02379.00382.00374.00380.004960018731400
2016-04-28402.00409.00390.00396.007080028320900
2016-04-27401.00404.00398.00399.003720014891800
2016-04-26402.00416.00400.00402.008080032721900
2016-04-25408.00409.00404.00408.002790011351800
2016-04-22401.00417.00401.00409.005940024245900
2016-04-21405.00408.00401.00403.007410029968100
2016-04-20418.00418.00399.00406.008990036859600
2016-04-19399.00406.00395.00404.003870015524500
2016-04-18389.00396.00387.00391.003950015470000
2016-04-15399.00399.00392.00396.003610014309400
2016-04-14392.00397.00390.00397.004470017576500
2016-04-13380.00391.00380.00390.003900015057600
2016-04-12374.00382.00374.00379.00193007323200
2016-04-11372.00381.00367.00374.003060011468400
2016-04-08365.00379.00365.00373.003470012902900
2016-04-07367.00377.00362.00373.003400012599200
2016-04-06372.00373.00367.00369.00266009830400
2016-04-05386.00389.00375.00375.003740014162700
2016-04-04391.00396.00382.00389.003610014050000
2016-04-01410.00410.00389.00390.005760022877200
2016-03-31413.00419.00411.00411.005600023201600
2016-03-30404.00418.00404.00412.006780027950200
2016-03-29402.00408.00398.00406.006850027690500
2016-03-28390.00403.00390.00396.008580033912800
2016-03-25383.00386.00368.00381.003950014952200
2016-03-24388.00394.00384.00385.003350013048100
2016-03-23386.00389.00385.00389.002790010810900
2016-03-22385.00389.00375.00386.004020015423000

   ※ 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