[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 
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
2016-03-18387.00392.00375.00386.003700014217300
2016-03-17396.00399.00386.00391.004080016072700
2016-03-16387.00403.00387.00389.004430017420900
2016-03-15389.00394.00381.00391.004150016220800
2016-03-14375.00393.00375.00386.005090019659400
2016-03-11359.00373.00359.00371.004360015875100
2016-03-10364.00369.00363.00366.005740020952300
2016-03-09366.00373.00359.00362.006300022959200
2016-03-08367.00375.00365.00365.005010018508800
2016-03-07369.00370.00364.00367.004820017701900
2016-03-04362.00369.00359.00368.003420012469200
2016-03-03360.00364.00358.00364.003940014247800
2016-03-02355.00362.00353.00361.005320019085800
2016-03-01353.00359.00353.00354.002980010568000
2016-02-29358.00364.00352.00352.005040018021800
2016-02-26368.00368.00355.00359.004430015900700
2016-02-25355.00367.00354.00367.00250009047300
2016-02-24357.00361.00350.00356.003250011577400
2016-02-23367.00367.00356.00356.00231008293400
2016-02-22364.00369.00360.00363.003380012284700
2016-02-19362.00368.00360.00364.00269009809900
2016-02-18356.00371.00356.00364.005240019058000
2016-02-17353.00361.00348.00354.00258009127200
2016-02-16353.00365.00353.00353.003070010983000
2016-02-15366.00366.00346.00359.005430019443200
2016-02-12354.00361.00333.00334.006880023735900
2016-02-10383.00384.00361.00362.007430027390400
2016-02-09361.00377.00360.00367.0011090040650700
2016-02-08363.00388.00358.00387.005650021006500
2016-02-05361.00366.00358.00365.005450019718400
2016-02-04362.00365.00360.00360.004380015838400
2016-02-03366.00367.00361.00364.003250011838800
2016-02-02369.00374.00368.00369.00193007152300
2016-02-01375.00380.00364.00368.007120026339000
2016-01-29364.00368.00357.00368.006890024991000
2016-01-28361.00365.00356.00362.003860013883100
2016-01-27356.00366.00356.00365.003840013923900
2016-01-26357.00357.00351.00351.00226007996500
2016-01-25364.00364.00348.00359.005380019262200
2016-01-22351.00357.00348.00356.004850017146700
2016-01-21355.00360.00343.00343.0010200036040700
2016-01-20377.00379.00363.00363.004030014929800
2016-01-19371.00383.00368.00373.004890018311800
2016-01-18375.00378.00373.00376.004080015314700
2016-01-15392.00392.00382.00382.003310012792400
2016-01-14390.00392.00380.00390.007330028317600
2016-01-13390.00400.00390.00395.005620022151600
2016-01-12399.00399.00385.00386.006530025489400
2016-01-08413.00413.00401.00403.006840027847800
2016-01-07417.00426.00416.00417.0013430056370800
2016-01-06419.00420.00412.00417.007410030856800
2016-01-05419.00426.00418.00420.004400018545400
2016-01-04430.00431.00421.00425.005610023897000
2015-12-30438.00438.00433.00434.004240018466300
2015-12-29432.00437.00426.00436.005440023558600
2015-12-28426.00432.00423.00431.006100026105200
2015-12-25434.00434.00428.00429.0013390057565100
2015-12-24433.00436.00428.00429.008310035881700
2015-12-22435.00437.00430.00432.005920025681500
2015-12-21428.00434.00426.00432.007900033923100
2015-12-18428.00434.00428.00428.006820029352500
2015-12-17432.00433.00428.00430.009170039441000
2015-12-16428.00435.00425.00428.0011310048391500
2015-12-15432.00432.00423.00424.008820037586400
2015-12-14431.00432.00426.00429.008400036052300
2015-12-11435.00439.00434.00435.0014880064758400
2015-12-10447.00447.00440.00441.006040026733200
2015-12-09450.00451.00447.00448.005360024048500
2015-12-08453.00454.00450.00451.003470015667400
2015-12-07453.00458.00452.00452.004380019906900
2015-12-04456.00456.00449.00450.007050031778000
2015-12-03461.00461.00452.00456.0012990059263900

   ※ 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