[6860 東証1部] パナソニック デバイスSUNX 日足 時系列データ

[6860 東証1部] パナソニック デバイスSUNX (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02668.00668.00662.00665.002670017739500
2016-12-01670.00676.00666.00668.005270035330500
2016-11-30665.00665.00656.00663.002780018382700
2016-11-29663.00666.00659.00665.003830025365300
2016-11-28664.00670.00656.00663.002340015503700
2016-11-25652.00670.00652.00663.004930032640700
2016-11-24650.00655.00635.00652.003180020654000
2016-11-22649.00649.00644.00647.002430015711900
2016-11-21640.00648.00640.00644.002200014185500
2016-11-18640.00640.00635.00638.001690010783700
2016-11-17635.00639.00631.00636.00156009918200
2016-11-16637.00638.00630.00636.002440015484100
2016-11-15635.00639.00621.00631.002070013096600
2016-11-14629.00638.00628.00635.002810017798600
2016-11-11630.00631.00610.00624.002690016805900
2016-11-10625.00626.00613.00624.005630035007700
2016-11-09615.00621.00570.00580.007650045410100
2016-11-08623.00627.00606.00617.002250013900200
2016-11-07618.00624.00618.00619.002010012462600
2016-11-04616.00616.00602.00610.002920017766100
2016-11-02622.00622.00612.00618.003120019249400
2016-11-01633.00633.00617.00623.002960018447500
2016-10-31636.00642.00624.00631.003820024145000
2016-10-28617.00648.00617.00644.008460053878300
2016-10-27616.00620.00612.00618.003580022096000
2016-10-26612.00617.00605.00616.003870023737800
2016-10-25614.00620.00608.00610.003810023343500
2016-10-24608.00615.00607.00614.001820011131900
2016-10-21612.00616.00602.00605.002180013268600
2016-10-20606.00622.00606.00619.004410027166600
2016-10-19586.00600.00586.00599.003410020280500
2016-10-18581.00593.00579.00590.002130012511900
2016-10-17588.00589.00580.00581.00157009178100
2016-10-14579.00585.00575.00583.00121007025800
2016-10-13578.00583.00574.00582.002030011766800
2016-10-12587.00588.00578.00579.001740010145200
2016-10-11585.00597.00584.00587.001740010228700
2016-10-07573.00583.00573.00583.0081004693100
2016-10-06580.00584.00578.00580.00152008817700
2016-10-05571.00585.00571.00575.003090017811900
2016-10-04570.00571.00565.00568.00162009211900
2016-10-03567.00573.00555.00566.00174009859000
2016-09-30564.00570.00561.00567.00126007136800
2016-09-29568.00574.00565.00573.002780015859400
2016-09-28567.00567.00557.00564.00131007358000
2016-09-27562.00572.00555.00572.002370013427600
2016-09-26567.00567.00562.00562.00115006484800
2016-09-23562.00568.00560.00567.002980016797100
2016-09-21550.00562.00548.00562.002300012797200
2016-09-20557.00560.00548.00549.002420013361100
2016-09-16550.00562.00547.00558.002960016412500
2016-09-15553.00553.00548.00549.00174009569300
2016-09-14551.00557.00551.00553.00141007817800
2016-09-13556.00561.00553.00554.00150008341300
2016-09-12550.00563.00550.00555.005610031261100
2016-09-09560.00561.00556.00558.002310012922200
2016-09-08557.00559.00552.00557.002010011173200
2016-09-07549.00555.00547.00554.002210012170200
2016-09-06547.00552.00547.00550.002030011164900
2016-09-05550.00554.00543.00545.003010016513500
2016-09-02548.00548.00541.00547.00168009144800
2016-09-01548.00550.00547.00549.00143007840600
2016-08-31543.00550.00542.00550.003770020575800
2016-08-30544.00544.00535.00540.00184009919100
2016-08-29539.00552.00539.00542.003130017002300
2016-08-26542.00543.00534.00534.002770014866100
2016-08-25546.00547.00538.00540.004310023386000
2016-08-24545.00551.00545.00546.00117006398200
2016-08-23552.00552.00541.00542.002720014813300
2016-08-22540.00555.00540.00554.00125006874200
2016-08-19538.00549.00538.00540.002380012902500
2016-08-18542.00546.00536.00537.002070011174900
2016-08-17543.00549.00538.00546.003000016297400
2016-08-16552.00554.00543.00543.003040016629100
2016-08-15555.00561.00555.00557.00144008026000
2016-08-12554.00562.00546.00561.003150017494300
2016-08-10550.00550.00542.00546.002320012655900
2016-08-09549.00554.00544.00552.003240017814100
2016-08-08530.00550.00530.00546.005210028245000
2016-08-05531.00535.00527.00528.005210027609000
2016-08-04533.00543.00527.00531.0010540056079000
2016-08-03549.00549.00533.00535.005360028907000
2016-08-02558.00558.00545.00549.008790048343400
2016-08-01585.00590.00553.00554.0016000090163300
2016-07-29642.00642.00617.00625.005550034680400
2016-07-28640.00642.00622.00642.003080019490800
2016-07-27642.00650.00636.00640.004250027287100
2016-07-26653.00653.00637.00641.002270014566000
2016-07-25649.00657.00642.00650.005310034517000
2016-07-22640.00644.00637.00642.001930012357700
2016-07-21639.00646.00636.00641.002400015404900
2016-07-20631.00638.00618.00636.002050012864900
2016-07-19633.00638.00631.00635.001730010976300
2016-07-15630.00641.00628.00634.003710023614300
2016-07-14627.00627.00607.00622.002270014059200
2016-07-13625.00629.00616.00628.003770023495900
2016-07-12610.00625.00610.00620.002510015538000
2016-07-11591.00609.00591.00608.002380014393700
2016-07-08604.00606.00581.00590.001760010408600
2016-07-07595.00609.00595.00600.001810010890700
2016-07-06595.00605.00584.00602.002160012855900
2016-07-05601.00607.00599.00604.001860011202300
2016-07-04614.00617.00603.00610.00152009246400
2016-07-01616.00627.00615.00616.00108006685800
2016-06-30612.00629.00612.00621.003290020439900
2016-06-29606.00619.00601.00611.001830011158100
2016-06-28585.00633.00576.00606.004420026810600
2016-06-27584.00601.00584.00589.002460014517900
2016-06-24624.00642.00582.00585.006630040325300
2016-06-23615.00627.00610.00624.002470015312000
2016-06-22630.00630.00610.00615.002860017661800
2016-06-21625.00633.00618.00631.00102006391100
2016-06-20616.00632.00616.00628.001700010634300
2016-06-17610.00622.00605.00605.005810035330200
2016-06-16639.00639.00606.00607.004280026450000
2016-06-15617.00647.00617.00632.002560016204200
2016-06-14645.00653.00624.00626.002960018776400
2016-06-13654.00661.00644.00644.004170027232100
2016-06-10648.00668.00643.00663.006130040012900
2016-06-09642.00650.00640.00648.002710017502300
2016-06-08640.00645.00635.00644.002250014406700
2016-06-07641.00641.00635.00641.001600010227200
2016-06-06615.00650.00615.00629.003730023531200
2016-06-03637.00644.00631.00634.002090013297700
2016-06-02641.00648.00630.00637.003200020430400
2016-06-01639.00647.00639.00642.002670017192500
2016-05-31627.00641.00627.00640.002980018979800
2016-05-30629.00633.00623.00627.003070019289100
2016-05-27625.00629.00620.00625.002410015041000
2016-05-26625.00630.00623.00628.002660016678200
2016-05-25616.00632.00615.00622.005500034232200
2016-05-24610.00618.00610.00615.003280020149800
2016-05-23609.00616.00603.00613.003440020917100
2016-05-20605.00612.00595.00610.004420026813300
2016-05-19603.00616.00598.00609.003470021156900
2016-05-18612.00619.00600.00606.003680022443300
2016-05-17610.00615.00594.00612.005360032528100
2016-05-16603.00615.00601.00606.002720016545800
2016-05-13606.00615.00595.00601.005220031554500
2016-05-12585.00606.00583.00603.004930029512400
2016-05-11586.00603.00581.00588.004930029092400
2016-05-10550.00580.00550.00571.005080028868000
2016-05-09550.00556.00545.00545.002220012207100
2016-05-06554.00560.00531.00535.003940021291700
2016-05-02560.00570.00548.00550.004290023750600
2016-04-28600.00606.00566.00568.008670050551200
2016-04-27598.00606.00591.00600.001830010970100
2016-04-26611.00614.00597.00603.003230019523900
2016-04-25618.00628.00612.00619.005690035255100
2016-04-22594.00624.00588.00608.004230025631300
2016-04-21591.00603.00589.00600.002680015993300
2016-04-20582.00591.00568.00582.001830010675600
2016-04-19580.00586.00576.00580.00166009652300
2016-04-18578.00584.00564.00566.003360019246800
2016-04-15588.00588.00566.00579.002500014466400
2016-04-14577.00590.00574.00588.002850016632200
2016-04-13555.00568.00555.00565.002420013592200
2016-04-12543.00556.00543.00552.003110017076200
2016-04-11552.00559.00544.00550.003560019627900
2016-04-08540.00565.00540.00552.004640025705400
2016-04-07552.00558.00543.00552.004340023897600
2016-04-06553.00564.00550.00552.002550014151800
2016-04-05575.00578.00556.00556.002880016189300
2016-04-04575.00588.00572.00582.002490014430800
2016-04-01594.00595.00570.00575.004620026950700
2016-03-31598.00610.00598.00599.002200013297000
2016-03-30607.00608.00600.00601.002130012846300
2016-03-29610.00614.00601.00614.002100012778400
2016-03-28618.00621.00610.00617.002240013796700
2016-03-25593.00612.00592.00609.004060024396100
2016-03-24601.00602.00593.00593.001780010617700
2016-03-23608.00608.00600.00601.001820010968200
2016-03-22597.00608.00594.00606.001980011939700
2016-03-18597.00602.00583.00593.003160018670500
2016-03-17600.00610.00598.00598.00141008528800
2016-03-16600.00605.00598.00598.00148008887000
2016-03-15605.00614.00598.00601.002600015702600
2016-03-14598.00605.00598.00604.002460014826500
2016-03-11586.00599.00584.00595.003610021265200
2016-03-10581.00600.00581.00594.002870017044900
2016-03-09583.00585.00577.00581.001850010748000
2016-03-08586.00591.00574.00586.002990017523700
2016-03-07592.00605.00589.00589.004150024615700
2016-03-04570.00586.00566.00585.004950028360500
2016-03-03566.00572.00566.00570.004530025790400
2016-03-02565.00574.00560.00568.006170034970000
2016-03-01557.00565.00551.00558.003290018343500
2016-02-29566.00571.00553.00555.004400024785700
2016-02-26560.00567.00553.00558.002810015728400
2016-02-25526.00565.00526.00559.005300029147100
2016-02-24531.00531.00521.00526.002540013380600
2016-02-23543.00548.00535.00536.002120011468100
2016-02-22536.00550.00536.00544.00121006590000
2016-02-19548.00550.00530.00542.002210011923600
2016-02-18550.00557.00547.00548.004770026279900
2016-02-17530.00558.00530.00538.001870010118200
2016-02-16536.00548.00530.00534.004580024662500
2016-02-15528.00539.00509.00534.003260017182700
2016-02-12510.00522.00502.00502.005860029872800
2016-02-10558.00562.00532.00542.004970027052700
2016-02-09577.00577.00555.00559.005300029786800
2016-02-08581.00595.00575.00591.003560020857300
2016-02-05602.00604.00576.00595.003650021642900
2016-02-04612.00618.00605.00612.003550021699100
2016-02-03636.00636.00606.00624.005200032214400
2016-02-02630.00633.00622.00626.003320020835000
2016-02-01611.00624.00608.00624.005020030955500
2016-01-29611.00629.00606.00621.003100019030600
2016-01-28615.00618.00608.00611.003390020801600
2016-01-27610.00624.00610.00623.002500015488500
2016-01-26619.00619.00605.00606.002860017467200
2016-01-25595.00629.00593.00619.006650040842100
2016-01-22570.00603.00566.00593.005050029411600
2016-01-21565.00581.00553.00553.005210029602500
2016-01-20583.00592.00570.00573.005220030165200
2016-01-19579.00589.00574.00581.001860010819100
2016-01-18568.00581.00568.00577.003530020253000
2016-01-15602.00607.00583.00588.003480020608600
2016-01-14598.00601.00584.00593.003320019602600
2016-01-13597.00615.00597.00608.002240013573000
2016-01-12611.00612.00592.00593.005340032074000
2016-01-08617.00620.00607.00611.004280026264300
2016-01-07629.00633.00616.00617.003590022319600
2016-01-06640.00640.00629.00631.002510015885900
2016-01-05634.00651.00634.00644.003560022897800
2016-01-04654.00654.00633.00636.005060032406700
2015-12-30660.00664.00649.00654.002920019181100
2015-12-29652.00655.00643.00649.003350021742400
2015-12-28630.00651.00630.00649.001870012008000
2015-12-25639.00646.00620.00625.007530047691900
2015-12-24645.00654.00638.00639.006260040284400
2015-12-22662.00662.00647.00651.003880025348500
2015-12-21661.00661.00653.00656.002690017662000
2015-12-18682.00682.00661.00665.004280028641500
2015-12-17673.00685.00673.00676.003540024031800
2015-12-16666.00670.00658.00666.003640024229100
2015-12-15672.00679.00660.00660.003890026034100
2015-12-14667.00672.00662.00672.003980026561200
2015-12-11672.00687.00672.00682.004190028357200
2015-12-10682.00692.00677.00682.004840033042200
2015-12-09693.00702.00690.00693.003810026506200
2015-12-08700.00710.00693.00698.003230022579000
2015-12-07704.00706.00698.00699.003770026445800
2015-12-04699.00705.00692.00698.005170036100100
2015-12-03716.00718.00705.00714.003610025738800
2015-12-02720.00720.00712.00716.003270023430900
2015-12-01719.00724.00717.00722.003360024211000
2015-11-30725.00725.00716.00721.002500018003400
2015-11-27714.00724.00713.00717.004590033021800
2015-11-26712.00719.00711.00712.004690033488800

   ※ 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