[6866 東証1部] 日置電機 日足 時系列データ

[6866 東証1部] 日置電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-182235.002235.002163.002179.002180048033700
2017-08-172145.002186.002144.002185.001110024041800
2017-08-162173.002175.002139.002139.001680036118900
2017-08-152168.002181.002159.002175.001020022149500
2017-08-142138.002157.002135.002137.001350028917400
2017-08-102176.002190.002170.002179.001710037197000
2017-08-092203.002210.002159.002176.002160047027000
2017-08-082219.002222.002205.002209.001040023003600
2017-08-072226.002236.002221.002226.001120024955700
2017-08-042226.002242.002225.002226.00850018953300
2017-08-032232.002250.002226.002250.00900020170800
2017-08-022240.002249.002234.002241.00670015023400
2017-08-012216.002244.002216.002242.001420031752800
2017-07-312272.002279.002225.002235.001670037510500
2017-07-282300.002300.002259.002293.002010045797100
2017-07-272269.002312.002269.002298.001740039868600
2017-07-262265.002274.002261.002269.00500011330600
2017-07-252276.002287.002265.002265.001070024327900
2017-07-242300.002308.002276.002299.001210027727300
2017-07-212330.002330.002295.002310.001710039590400
2017-07-202293.002337.002286.002317.003060070833700
2017-07-192268.002297.002250.002293.002850064942100
2017-07-182213.002287.002213.002274.003400076513100
2017-07-142228.002236.002200.002230.002270050451500
2017-07-132230.002236.002216.002222.001010022469300
2017-07-122225.002240.002217.002227.001240027620400
2017-07-112200.002240.002200.002221.002850063313400
2017-07-102193.002206.002193.002195.001050023080000
2017-07-072194.002223.002194.002197.001220026903200
2017-07-062192.002214.002181.002206.001270027920200
2017-07-052195.002206.002180.002199.001240027205000
2017-07-042233.002238.002194.002203.001030022799500
2017-07-032196.002241.002193.002233.001870041486900
2017-06-302211.002216.002188.002215.001140025161900
2017-06-292234.002251.002228.002233.001240027731400
2017-06-282251.002271.002201.002231.002220049783000
2017-06-272286.002300.002281.002293.001920043980600
2017-06-262275.002293.002275.002287.001530034959300
2017-06-232284.002285.002267.002280.001010023021800
2017-06-222274.002286.002256.002274.001570035681900
2017-06-212252.002280.002252.002271.002580058422500
2017-06-202232.002250.002230.002250.001890042373900
2017-06-192210.002231.002210.002222.00930020675900
2017-06-162230.002230.002210.002210.001120024853900
2017-06-152215.002232.002213.002215.001420031518200
2017-06-142228.002234.002215.002215.001210026867000
2017-06-132241.002247.002226.002228.00920020552800
2017-06-122234.002243.002223.002236.001490033282700
2017-06-092290.002290.002242.002252.002840064602200
2017-06-082262.002267.002244.002249.001630036767400
2017-06-072209.002250.002209.002247.001520033977300
2017-06-062261.002263.002202.002202.002070046109200
2017-06-052257.002271.002254.002262.001810040931600
2017-06-022221.002264.002221.002259.002820063340400
2017-06-012192.002225.002192.002224.002110046775700
2017-05-312206.002220.002195.002200.001490032858400
2017-05-302181.002213.002181.002206.001560034226600
2017-05-292154.002203.002151.002201.002920063698300
2017-05-262190.002202.002164.002173.0063100137499700
2017-05-252261.002268.002230.002234.0048000107954100
2017-05-242358.002371.002295.002304.002050047659700
2017-05-232345.002387.002345.002358.001220028916700
2017-05-222358.002372.002355.002360.00980023147600
2017-05-192354.002372.002344.002368.002080049020400
2017-05-182369.002369.002341.002355.001110026137700
2017-05-172395.002398.002381.002384.00740017672100
2017-05-162393.002398.002383.002395.00840020089500
2017-05-152382.002402.002382.002393.00670016026600
2017-05-122424.002426.002387.002406.001850044446800
2017-05-112442.002490.002428.002449.0049600121804500
2017-05-102402.002447.002396.002432.003100075067000
2017-05-092387.002427.002376.002390.003250077957400
2017-05-082350.002407.002349.002387.0053300126807500
2017-05-022334.002362.002323.002351.0047600111751500
2017-05-012288.002332.002273.002332.003400078215600
2017-04-282255.002291.002251.002288.003550080594600
2017-04-272151.002280.002150.002276.0045100100556200
2017-04-262155.002169.002139.002159.001660035752400
2017-04-252127.002145.002120.002140.001210025871700
2017-04-242114.002128.002100.002127.001490031573500
2017-04-212099.002106.002087.002099.002000041924500
2017-04-202072.002090.002072.002090.00970020206000
2017-04-192071.002090.002068.002072.001010020970600
2017-04-182075.002079.002061.002072.001280026488900
2017-04-172050.002072.002047.002068.001460030049600
2017-04-142060.002066.002043.002047.001820037380600
2017-04-132086.002086.002055.002078.001850038372100
2017-04-122110.002113.002071.002085.002640055207600
2017-04-112131.002133.002113.002119.003280069604300
2017-04-102114.002180.002114.002143.0097600208727500
2017-04-072256.002283.002253.002255.001080024436700
2017-04-062308.002308.002253.002253.001710038985000
2017-04-052315.002330.002309.002309.00660015284300
2017-04-042348.002349.002313.002316.001020023768800
2017-04-032345.002357.002313.002323.001930045050300
2017-03-312390.002399.002342.002342.001330031404100
2017-03-302382.002387.002360.002386.00940022394500
2017-03-292345.002384.002331.002383.00920021767500
2017-03-282330.002347.002325.002347.001830042817400
2017-03-272327.002330.002313.002315.001000023215900
2017-03-242330.002330.002317.002327.00700016278700
2017-03-232319.002345.002319.002330.00500011661400
2017-03-222310.002333.002301.002318.00880020429900
2017-03-212368.002368.002339.002360.001440034001000
2017-03-172310.002371.002310.002371.001390032574100
2017-03-162311.002320.002298.002320.00810018736300
2017-03-152317.002324.002311.002314.00480011121500
2017-03-142320.002320.002306.002319.00640014814500
2017-03-132305.002314.002298.002305.00740017057400
2017-03-102292.002311.002286.002307.002030046617400
2017-03-092280.002291.002280.002288.0029006621400
2017-03-082286.002294.002275.002279.00650014823100
2017-03-072300.002300.002280.002286.00670015315700
2017-03-062316.002320.002300.002300.00610014073500
2017-03-032304.002319.002301.002308.00680015699400
2017-03-022300.002319.002300.002319.001150026575600
2017-03-012299.002299.002281.002298.00670015355400
2017-02-282280.002295.002270.002285.00930021265800
2017-02-272314.002314.002267.002279.001830042036900
2017-02-242240.002267.002240.002264.001000022576000
2017-02-232235.002237.002228.002235.0043009599700
2017-02-222234.002234.002221.002227.00710015813300
2017-02-212230.002234.002210.002231.001100024519400
2017-02-202199.002228.002195.002228.001050023251600
2017-02-172191.002200.002188.002194.00560012284100
2017-02-162205.002209.002170.002198.00720015819000
2017-02-152200.002200.002191.002200.00650014288700
2017-02-142190.002200.002175.002184.001340029391500
2017-02-132196.002197.002182.002190.001000021919000
2017-02-102150.002187.002150.002176.00810017583000
2017-02-092160.002169.002133.002157.00790017005600
2017-02-082166.002166.002146.002158.00690014877800
2017-02-072182.002182.002166.002172.00470010201700
2017-02-062180.002187.002165.002183.00590012858300
2017-02-032161.002195.002161.002180.00900019631100
2017-02-022195.002196.002162.002171.001000021802800
2017-02-012198.002198.002165.002184.00850018551100
2017-01-312155.002200.002155.002175.001420030944400
2017-01-302170.002188.002153.002188.00990021558500
2017-01-272173.002173.002159.002170.001050022757400
2017-01-262160.002168.002139.002163.002130045920600
2017-01-252166.002187.002162.002176.001270027601900
2017-01-242137.002167.002137.002165.00680014679400
2017-01-232170.002170.002131.002157.00740015976600
2017-01-202177.002177.002053.002166.001890040622300
2017-01-192146.002174.002141.002148.00850018305000
2017-01-182146.002146.002113.002135.00800017027100
2017-01-172151.002160.002130.002134.00960020564900
2017-01-162163.002182.002152.002162.00730015786500
2017-01-132163.002185.002163.002170.00740016079000
2017-01-122165.002189.002160.002175.001990043307800
2017-01-112169.002170.002155.002165.00950020556600
2017-01-102156.002168.002140.002163.001640035405400
2017-01-062110.002150.002109.002147.002020042949900
2017-01-052155.002155.002134.002146.00840018024400
2017-01-042108.002150.002108.002135.001690036003000
2016-12-302110.002114.002090.002108.00870018309300
2016-12-292117.002120.002110.002115.001170024762600
2016-12-282101.002133.002088.002127.001360028755000
2016-12-272160.002160.002146.002152.001150024757600
2016-12-262140.002167.002140.002157.001630035091600
2016-12-222135.002149.002126.002143.00810017306400
2016-12-212180.002184.002120.002148.001730037359900
2016-12-202162.002171.002151.002171.001150024889000
2016-12-192143.002163.002143.002158.00970020902900
2016-12-162139.002158.002138.002138.001660035633400
2016-12-152134.002146.002130.002139.00940020089200
2016-12-142147.002147.002100.002132.001270027006500
2016-12-132147.002147.002114.002140.001370029226900
2016-12-122138.002145.002114.002141.00990021110100
2016-12-092150.002150.002120.002143.002570055057000
2016-12-082119.002119.002099.002112.001130023835500
2016-12-072100.002110.002096.002096.00660013857700
2016-12-062100.002107.002084.002084.001120023416200
2016-12-052069.002093.002068.002072.00530010996400
2016-12-022102.002102.002075.002079.00650013560700
2016-12-012096.002105.002074.002086.001240025931400
2016-11-302090.002090.002063.002067.00700014496400
2016-11-292092.002092.002063.002083.001030021411000
2016-11-282082.002091.002067.002091.001540032046500
2016-11-252073.002083.002073.002081.001480030759700
2016-11-242055.002071.002055.002071.001040021447100
2016-11-222040.002058.002038.002055.001140023370600
2016-11-212052.002057.002035.002048.001270026007300
2016-11-182030.002038.002023.002033.001000020327400
2016-11-172029.002029.002006.002018.00590011890600
2016-11-162019.002029.002011.002029.001000020197500
2016-11-152019.002019.002006.002009.0047009452800
2016-11-142020.002020.002002.002015.00600012089100
2016-11-112017.002018.001986.001999.00720014417400
2016-11-102014.002014.001976.002011.001160023215200
2016-11-092010.002010.001868.001895.002460047139900
2016-11-082004.002004.001990.001995.0030005995300
2016-11-071993.002010.001978.002004.00590011794700
2016-11-041985.001990.001951.001974.001280025237900
2016-11-022020.002028.001958.001997.001090021801000
2016-11-012025.002030.002011.002030.00500010127200
2016-10-312035.002035.002025.002032.001010020512500
2016-10-282010.002033.002010.002033.001710034667400
2016-10-272008.002020.002000.002006.00570011455400
2016-10-262001.002013.002001.002008.00790015849400
2016-10-252007.002019.001993.002019.00840016892000
2016-10-242021.002029.001992.002008.001160023320400
2016-10-212010.002029.001993.002028.002170043682900
2016-10-201949.001997.001949.001995.002160042772000
2016-10-191931.001948.001931.001947.00910017684700
2016-10-181939.001939.001909.001937.00960018532500
2016-10-171923.001938.001919.001929.001220023522300
2016-10-141905.001918.001901.001903.0050009525600
2016-10-131920.001920.001901.001909.00900017176600
2016-10-121916.001921.001908.001909.001070020469800
2016-10-111916.001944.001915.001927.001030019824200
2016-10-071940.001949.001923.001925.002350045346300
2016-10-061956.001999.001956.001993.001390027599000
2016-10-051939.001971.001937.001971.001730033881700
2016-10-041920.001939.001913.001939.001150022179500
2016-10-031905.001925.001900.001910.00670012815000
2016-09-301876.001907.001873.001907.00690013049700
2016-09-291900.001915.001890.001906.001250023778600
2016-09-281886.001914.001886.001901.00660012540900
2016-09-271868.001900.001845.001900.001810033935500
2016-09-261892.001900.001880.001882.00760014362100
2016-09-231897.001900.001886.001900.001090020688000
2016-09-211891.001900.001872.001900.002000037790200
2016-09-201880.001895.001866.001885.001360025579100
2016-09-161877.001894.001877.001888.0047008861700
2016-09-151887.001887.001870.001876.00640012021500
2016-09-141918.001918.001885.001887.001000018979700
2016-09-131935.001935.001920.001921.00530010203600
2016-09-121936.001936.001897.001922.001520029181300
2016-09-091920.001938.001919.001923.001650031736100
2016-09-081890.001900.001890.001896.00820015547700
2016-09-071860.001877.001847.001876.001030019163100
2016-09-061854.001868.001841.001862.00840015568900
2016-09-051846.001850.001839.001841.00820015123500
2016-09-021828.001839.001822.001833.00610011168300
2016-09-011849.001849.001815.001821.001300023734800
2016-08-311816.001830.001814.001819.00740013460900
2016-08-301838.001838.001801.001811.001080019615500
2016-08-291820.001843.001802.001842.002200040114800
2016-08-261812.001816.001792.001798.001340024164500
2016-08-251812.001817.001806.001817.0047008519400
2016-08-241826.001835.001809.001812.00630011450500
2016-08-231841.001851.001806.001825.002070037633500
2016-08-221843.001871.001841.001859.0052009625100
2016-08-191889.001889.001830.001838.002050038381300
2016-08-181830.001838.001809.001809.00810014740600
2016-08-171881.001881.001820.001835.001580029169100
2016-08-161867.001881.001861.001863.001790033525400
2016-08-151825.001830.001825.001829.0035006396000

   ※ 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