[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 
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
2016-08-121815.001829.001815.001826.00610011124300
2016-08-101816.001821.001805.001815.00810014667000
2016-08-091825.001830.001810.001827.00590010768300
2016-08-081800.001816.001793.001802.001010018198400
2016-08-051800.001805.001790.001800.001060019069800
2016-08-041810.001810.001790.001801.002080037366800
2016-08-031820.001828.001813.001814.001340024364800
2016-08-021836.001855.001827.001838.00940017308900
2016-08-011847.001855.001827.001836.001490027395500
2016-07-291853.001856.001813.001853.003520064534800
2016-07-281893.001901.001851.001871.002010037634800
2016-07-271890.001913.001890.001898.001400026588100
2016-07-261902.001919.001880.001898.001160021986600
2016-07-251896.001929.001893.001902.00930017763700
2016-07-221915.001915.001896.001911.001140021726700
2016-07-211939.001964.001917.001924.001540029804600
2016-07-201903.001939.001877.001924.001170022351000
2016-07-191937.001945.001865.001903.002460046852800
2016-07-151935.001975.001920.001937.001880036622100
2016-07-141926.001954.001921.001935.001550030043500
2016-07-131940.001969.001933.001935.001480028865600
2016-07-121890.001942.001890.001919.002790053590500
2016-07-111819.001884.001819.001869.001900035347900
2016-07-081856.001869.001816.001818.001900034919400
2016-07-071872.001895.001860.001866.001530028590300
2016-07-061888.001888.001860.001872.002300043064000
2016-07-051912.001912.001885.001904.001370026019000
2016-07-041916.001922.001905.001912.001290024660900
2016-07-011930.001942.001909.001918.001300025031100
2016-06-301945.001970.001933.001933.001850035939500
2016-06-291970.001970.001933.001945.002470048177600
2016-06-281951.001951.001884.001937.0089400172740000
2016-06-272033.002080.001990.002009.00105300213536500
2016-06-242186.002188.001991.002017.00111500235949500
2016-06-232188.002199.002180.002196.0052900115755100
2016-06-222226.002242.002201.002214.00109500243211400
2016-06-212230.002262.002220.002252.003100069393300
2016-06-202217.002233.002216.002228.001550034488000
2016-06-172179.002250.002179.002193.003120068487200
2016-06-162350.002350.002145.002165.0092100208388500
2016-06-152423.002453.002411.002430.001690041041300
2016-06-142460.002479.002425.002436.001820044487700
2016-06-132508.002524.002463.002465.002650066066400
2016-06-102560.002562.002532.002535.0039400100515200
2016-06-092516.002527.002506.002527.001060026685900
2016-06-082494.002518.002486.002516.001650041313400
2016-06-072464.002493.002464.002493.00720017887500
2016-06-062438.002456.002431.002452.001040025467600
2016-06-032435.002459.002431.002459.00980024010800
2016-06-022446.002454.002423.002427.001510036787900
2016-06-012445.002476.002445.002452.001570038545900
2016-05-312425.002465.002420.002465.001860045497200
2016-05-302392.002423.002392.002420.002550061245600
2016-05-272370.002398.002365.002392.001800042858800
2016-05-262373.002374.002364.002365.001280030322600
2016-05-252362.002371.002360.002363.001020024120700
2016-05-242345.002359.002338.002352.00840019748800
2016-05-232349.002355.002320.002347.001660038871100
2016-05-202328.002347.002325.002347.001330031049900
2016-05-192310.002332.002310.002326.00800018585900
2016-05-182334.002334.002305.002310.00830019211000
2016-05-172318.002333.002302.002333.00670015544000
2016-05-162303.002323.002300.002308.00680015708400
2016-05-132324.002342.002298.002300.001780041073300
2016-05-122361.002361.002312.002324.002210051503900
2016-05-112369.002374.002344.002361.001270029989200
2016-05-102315.002363.002315.002361.001460034156100
2016-05-092303.002318.002302.002308.00680015700000
2016-05-062283.002294.002270.002289.001110025331400
2016-05-022296.002296.002258.002278.002130048463900
2016-04-282377.002395.002332.002333.002470058325400
2016-04-272396.002396.002360.002372.00820019493800
2016-04-262347.002388.002345.002382.001570037101600
2016-04-252346.002358.002331.002357.001240029103200
2016-04-222334.002347.002304.002334.002160050217200
2016-04-212340.002350.002311.002334.002490058125900
2016-04-202281.002305.002278.002285.001610036856800
2016-04-192280.002306.002255.002275.002280051946500
2016-04-182261.002335.002222.002231.0065500147040300
2016-04-152330.002395.002320.002356.003060072068600
2016-04-142340.002342.002312.002342.002360055058800
2016-04-132287.002338.002281.002304.002390055160600
2016-04-122323.002341.002280.002287.001500034539700
2016-04-112281.002305.002260.002305.00850019413400
2016-04-082260.002347.002240.002286.002360054026200
2016-04-072291.002346.002280.002310.001110025613500
2016-04-062301.002330.002297.002308.001290029741400
2016-04-052390.002405.002348.002348.001840043520900
2016-04-042398.002455.002398.002419.001270030775700
2016-04-012520.002520.002390.002398.003580086710300
2016-03-312543.002565.002500.002500.002040051535300
2016-03-302520.002559.002520.002527.001870047457100
2016-03-292444.002506.002444.002506.001190029656800
2016-03-282435.002479.002420.002479.001260030820100
2016-03-252424.002455.002424.002435.00830020236900
2016-03-242467.002483.002430.002432.001070026259100
2016-03-232464.002486.002447.002484.001040025720800
2016-03-222444.002472.002432.002471.001180029045800
2016-03-182461.002478.002409.002425.001730042131100
2016-03-172526.002537.002434.002461.001840046015600
2016-03-162510.002535.002492.002519.001510037962600
2016-03-152440.002506.002440.002506.002180054103500
2016-03-142448.002454.002410.002454.001080026405500
2016-03-112400.002436.002380.002403.002070049826300
2016-03-102410.002417.002384.002400.001090026164700
2016-03-092408.002408.002370.002386.00810019360700
2016-03-082377.002413.002337.002408.001710040732900
2016-03-072388.002390.002358.002359.001360032269900
2016-03-042310.002346.002270.002342.001840042620800
2016-03-032299.002315.002297.002315.001080024913400
2016-03-022255.002290.002250.002288.001690038466100
2016-03-012255.002261.002220.002245.001140025582300
2016-02-292330.002330.002240.002255.002230051223800
2016-02-262261.002275.002221.002231.001160026099100
2016-02-252208.002254.002201.002246.001660037171100
2016-02-242220.002250.002203.002208.001560034749400
2016-02-232261.002269.002208.002229.001750039264500
2016-02-222238.002241.002220.002239.001120024999200
2016-02-192237.002238.002185.002210.001200026585000
2016-02-182211.002233.002179.002226.001580035116400
2016-02-172205.002207.002147.002161.001600034817700
2016-02-162192.002213.002124.002184.002560055993400
2016-02-152103.002111.002002.002092.001650034295500
2016-02-122000.002000.001906.001913.002690052610000
2016-02-102070.002118.002024.002034.001520031264400
2016-02-092110.002160.002045.002071.001580032954300
2016-02-082097.002216.002097.002201.00830017975100
2016-02-052163.002170.002127.002138.00560012031400
2016-02-042200.002210.002161.002163.001220026609700
2016-02-032230.002230.002200.002226.001410031204500
2016-02-022244.002249.002225.002241.001330029769800
2016-02-012255.002255.002223.002244.002060046137600
2016-01-292170.002214.002157.002200.001670036453500
2016-01-282158.002170.002138.002156.001170025257400
2016-01-272200.002221.002141.002165.002490054353400
2016-01-262150.002180.002095.002151.0059300127785900
2016-01-251931.001969.001917.001960.001510029386200
2016-01-221772.001912.001772.001891.002030037492500
2016-01-211850.001880.001759.001765.003050055677200
2016-01-201928.001936.001850.001852.001940036766100
2016-01-191940.001942.001924.001930.00740014297000
2016-01-181901.001932.001901.001913.001340025631400
2016-01-151980.002000.001928.001929.00920018003900
2016-01-141945.001945.001892.001920.002220042539600
2016-01-131942.001980.001938.001961.001330026072100
2016-01-122010.002012.001920.001923.003090060636500
2016-01-082043.002054.002004.002014.002070041941600
2016-01-072080.002104.002053.002053.002390049466000
2016-01-062150.002151.002087.002104.002230047177300
2016-01-052179.002179.002152.002152.00930020112400
2016-01-042210.002215.002180.002180.001180025887800
2015-12-302210.002219.002201.002209.00650014368300
2015-12-292220.002229.002185.002205.001140025186400
2015-12-282170.002195.002150.002192.00860018685700
2015-12-252193.002212.002185.002195.001340029432500
2015-12-242208.002209.002180.002193.001520033356000
2015-12-222216.002255.002200.002202.002530055937200
2015-12-212290.002290.002204.002222.001790039991200
2015-12-182196.002263.002196.002251.001590035492300
2015-12-172223.002265.002175.002211.001560034659900
2015-12-162150.002173.002140.002173.001520032849500
2015-12-152154.002157.002133.002133.002230047742400
2015-12-142200.002200.002101.002154.003140067719600
2015-12-112250.002268.002240.002247.003270073613800
2015-12-102309.002309.002260.002262.002400054881100
2015-12-092310.002310.002279.002288.001200027442300
2015-12-082290.002307.002280.002285.001020023379000
2015-12-072274.002310.002271.002286.00800018351600
2015-12-042251.002278.002251.002262.00880019900600
2015-12-032270.002286.002266.002280.00600013663800
2015-12-022268.002284.002251.002272.001070024269000
2015-12-012271.002295.002267.002267.00860019563300
2015-11-302263.002271.002252.002270.00640014494600
2015-11-272305.002309.002260.002260.002600059297900

   ※ 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