[6882 大証2部] 三社電機 日足 時系列データ

[6882 大証2部] 三社電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12510.00515.00503.00514.007100036103000
2013-07-11493.00519.00491.00519.0017400087714000
2013-07-10486.00494.00485.00490.006900033825000
2013-07-09492.00492.00482.00486.007600037031000
2013-07-08491.00495.00484.00487.0012500061166000
2013-07-05480.00487.00475.00483.0010400050068000
2013-07-04478.00479.00474.00479.005700027158000
2013-07-03482.00482.00472.00478.006200029535000
2013-07-02486.00488.00475.00478.008700041888000
2013-07-01474.00485.00474.00485.0013000062422000
2013-06-28476.00476.00469.00474.003000014182000
2013-06-27477.00477.00462.00470.00110005154000
2013-06-26479.00483.00464.00469.005700027003000
2013-06-25480.00490.00474.00476.0015400074015000
2013-06-24480.00482.00472.00474.007300034869000
2013-06-21460.00490.00460.00489.007900037029000
2013-06-20476.00480.00468.00472.00225000107036000
2013-06-19493.00510.00493.00500.00140006998000
2013-06-18486.00496.00486.00491.00190009312000
2013-06-17462.00487.00462.00486.002500011944000
2013-06-14479.00484.00471.00473.003300015688000
2013-06-13480.00483.00475.00477.005200024883000
2013-06-12477.00492.00477.00490.00130006310000
2013-06-11488.00497.00486.00497.00160007837000
2013-06-10465.00495.00465.00485.00100004802000
2013-06-07477.00477.00436.00450.003300014917000
2013-06-06505.00517.00499.00499.002100010647000
2013-06-05549.00556.00525.00525.003900021337000
2013-06-0400
2013-06-0300
2013-05-31601.00611.00601.00610.002300013861000
2013-05-30624.00627.00615.00615.003600022312000
2013-05-29616.00620.00605.00619.00140008553000
2013-05-28611.00638.00611.00626.002500015645000
2013-05-27616.00647.00610.00627.002600016446000
2013-05-24640.00650.00632.00632.004200026787000
2013-05-23674.00684.00636.00648.007500048612000
2013-05-22709.00709.00685.00694.003300023011000
2013-05-21659.00698.00659.00689.004300028858000
2013-05-20638.00664.00638.00659.005000032396000
2013-05-17610.00630.00610.00630.0090005540000
2013-05-16630.00640.00620.00620.002800017691000
2013-05-15640.00640.00625.00625.001600010140000
2013-05-14640.00640.00640.00640.0030001920000
2013-05-13649.00650.00625.00648.004200026835000
2013-05-10622.00643.00620.00642.002800017715000
2013-05-09639.00645.00630.00630.003300021053000
2013-05-08630.00630.00625.00628.00130008145000
2013-05-07632.00635.00630.00630.0070004432000
2013-05-0200
2013-05-01620.00620.00615.00615.0080004931000
2013-04-30632.00632.00613.00620.0050003117000
2013-04-26660.00660.00630.00632.002500016088000
2013-04-25592.00666.00592.00654.004000025621000
2013-04-24618.00618.00598.00610.0070004218000
2013-04-23614.00618.00608.00618.0090005505000
2013-04-22609.00609.00602.00606.00160009696000
2013-04-19610.00624.00600.00608.002700016572000
2013-04-18600.00610.00600.00610.00130007843000
2013-04-17596.00608.00596.00608.0080004798000
2013-04-16575.00580.00575.00580.0040002310000
2013-04-15580.00600.00580.00580.00120007121000
2013-04-12560.00580.00560.00580.001800010311000
2013-04-11570.00570.00570.00570.001000570000
2013-04-10570.00570.00570.00570.0020001140000
2013-04-09560.00570.00557.00570.00120006790000
2013-04-08561.00570.00551.00570.00100005578000
2013-04-05560.00570.00560.00570.0020001130000
2013-04-04555.00555.00555.00555.0020001110000
2013-04-03560.00560.00551.00551.0070003882000
2013-04-02546.00566.00526.00543.00150008103000
2013-04-01574.00593.00574.00575.003300019206000
2013-03-2900
2013-03-28590.00590.00590.00590.00120007080000
2013-03-27575.00600.00575.00600.0090005350000
2013-03-26600.00600.00600.00600.0050003000000
2013-03-25590.00600.00590.00600.0040002380000
2013-03-22602.00602.00600.00600.0090005404000
2013-03-21600.00610.00592.00596.00150009004000
2013-03-19600.00600.00600.00600.0020001200000
2013-03-18590.00592.00590.00590.001900011217000
2013-03-1500
2013-03-14593.00600.00593.00600.00110006547000
2013-03-13610.00610.00590.00603.00140008403000
2013-03-12600.00624.00600.00610.003700022503000
2013-03-11581.00595.00560.00595.002800016231000
2013-03-08545.00554.00541.00541.0070003830000
2013-03-07550.00550.00541.00550.00150008207000
2013-03-06550.00550.00548.00549.0060003297000
2013-03-05535.00550.00534.00543.002800015182000
2013-03-04525.00530.00520.00530.00100005262000
2013-03-01511.00511.00510.00510.0030001532000
2013-02-28516.00516.00516.00516.001000516000
2013-02-27509.00509.00509.00509.0030001527000
2013-02-26510.00510.00507.00508.0040002035000
2013-02-25503.00518.00497.00510.002100010630000
2013-02-22495.00495.00495.00495.002000990000
2013-02-2100
2013-02-20495.00495.00487.00487.0060002947000
2013-02-19492.00500.00492.00495.0060002975000
2013-02-18487.00494.00487.00494.0080003921000
2013-02-15490.00490.00474.00482.0070003383000
2013-02-14505.00510.00500.00510.0070003526000
2013-02-13510.00513.00510.00510.0090004596000
2013-02-12535.00536.00535.00535.0050002676000
2013-02-08510.00548.00508.00535.004800025228000
2013-02-07500.00500.00490.00500.00130006469000
2013-02-06480.00500.00477.00500.005200025489000
2013-02-05480.00480.00477.00480.002400011508000
2013-02-04441.00456.00441.00456.00140006295000
2013-02-01452.00452.00432.00433.00170007459000
2013-01-31455.00466.00454.00466.004100018818000
2013-01-30444.00444.00442.00442.0030001330000
2013-01-29445.00445.00444.00444.0040001779000
2013-01-28447.00447.00444.00445.0080003559000
2013-01-25450.00455.00441.00455.00200008973000
2013-01-24439.00461.00438.00451.008300037553000
2013-01-23421.00449.00421.00424.007100030496000
2013-01-22393.00420.00393.00420.004800019682000
2013-01-21387.00392.00387.00392.00100003895000
2013-01-18385.00390.00384.00384.004700018137000
2013-01-17390.00390.00381.00381.003500013482000
2013-01-16401.00401.00385.00390.004800018874000
2013-01-15398.00400.00391.00391.005500021641000
2013-01-11391.00400.00390.00392.003100012238000
2013-01-10396.00396.00391.00391.0070002761000
2013-01-09385.00388.00385.00388.0070002706000
2013-01-08394.00394.00385.00385.00110004250000
2013-01-07409.00409.00391.00394.00110004414000
2013-01-04410.00410.00400.00409.00160006494000
2012-12-28385.00400.00381.00392.003400013237000
2012-12-27385.00386.00385.00385.0060002312000
2012-12-26381.00384.00381.00383.00160006115000
2012-12-25381.00381.00381.00381.00150005715000
2012-12-21379.00379.00366.00374.00160005987000
2012-12-20385.00385.00380.00380.0090003426000
2012-12-19386.00387.00386.00386.00180006950000
2012-12-18386.00386.00382.00386.002900011148000
2012-12-17385.00385.00378.00384.00190007275000
2012-12-14365.00385.00365.00369.00180006676000
2012-12-13360.00360.00360.00360.001000360000
2012-12-12352.00355.00352.00355.0030001059000
2012-12-11352.00352.00352.00352.0030001056000
2012-12-10355.00355.00352.00352.0030001059000
2012-12-07358.00361.00357.00357.0070002511000
2012-12-06360.00365.00360.00364.00130004715000
2012-12-05354.00354.00340.00352.00190006669000
2012-12-04346.00354.00346.00354.00140004920000
2012-12-03347.00349.00345.00345.00120004161000
2012-11-30333.00342.00333.00341.00230007795000
2012-11-29321.00333.00321.00331.00120003939000
2012-11-28320.00323.00314.00323.00160005100000
2012-11-27321.00321.00316.00317.00100003193000
2012-11-26322.00327.00321.00325.00100003236000
2012-11-22314.00323.00310.00320.005600017687000
2012-11-21312.00315.00308.00310.00310009663000
2012-11-20316.00316.00311.00311.00250007846000
2012-11-19311.00318.00311.00314.003900012249000
2012-11-16304.00314.00304.00309.003800011703000
2012-11-15304.00309.00303.00309.0090002750000
2012-11-14307.00307.00307.00307.0040001228000
2012-11-13306.00307.00305.00307.0060001837000
2012-11-12315.00315.00300.00301.00190005834000
2012-11-09319.00320.00316.00316.00210006685000
2012-11-08326.00326.00326.00326.001000326000
2012-11-07327.00327.00327.00327.001000327000
2012-11-06331.00331.00331.00331.001000331000
2012-11-05330.00331.00329.00331.0050001650000
2012-11-02331.00334.00330.00333.0080002659000
2012-11-01331.00331.00329.00329.0060001982000
2012-10-31330.00330.00330.00330.002000660000
2012-10-30332.00332.00328.00328.002000660000
2012-10-29342.00342.00335.00335.0090003033000
2012-10-26334.00336.00320.00335.00140004635000
2012-10-25335.00335.00333.00333.00160005352000
2012-10-24336.00339.00331.00333.0080002674000
2012-10-23340.00344.00340.00344.0070002384000
2012-10-22328.00333.00328.00333.0050001645000
2012-10-19328.00328.00328.00328.001000328000
2012-10-18332.00332.00328.00328.0040001317000
2012-10-17326.00329.00325.00329.00120003921000
2012-10-16315.00322.00315.00319.00290009223000
2012-10-15312.00313.00311.00311.00110003430000
2012-10-12314.00318.00312.00317.00280008862000
2012-10-11315.00321.00315.00320.00130004125000
2012-10-10319.00321.00319.00321.0050001599000
2012-10-09327.00329.00327.00327.00230007534000
2012-10-0500
2012-10-04321.00331.00321.00327.003500011389000
2012-10-03322.00323.00321.00321.00140004504000
2012-10-02326.00332.00324.00328.008900029176000
2012-10-01338.00338.00323.00324.00130004270000
2012-09-28343.00355.00342.00346.002900010063000
2012-09-27343.00357.00343.00351.00210007363000
2012-09-26350.00358.00335.00350.00210007327000
2012-09-25370.00370.00369.00369.00130004809000
2012-09-24364.00368.00364.00365.004300015690000
2012-09-21356.00359.00355.00359.00150005342000
2012-09-20353.00359.00351.00351.00120004246000
2012-09-19348.00357.00347.00347.00240008403000
2012-09-18346.00346.00340.00340.0050001710000
2012-09-14336.00348.00336.00348.00120004092000
2012-09-13335.00340.00335.00340.0070002356000
2012-09-12327.00327.00322.00322.0050001626000
2012-09-11326.00326.00325.00325.00130004233000
2012-09-10327.00329.00324.00326.00150004896000
2012-09-07326.00329.00326.00329.0040001307000
2012-09-06325.00325.00325.00325.0050001625000
2012-09-05330.00333.00329.00330.0050001655000
2012-09-04335.00335.00330.00330.00110003666000
2012-09-03334.00335.00333.00334.0090003006000
2012-08-31328.00333.00327.00333.00180005903000
2012-08-30334.00334.00322.00328.00110003616000
2012-08-29333.00334.00333.00333.00100003333000
2012-08-28334.00335.00330.00330.00150004977000
2012-08-27336.00336.00332.00333.0050001670000
2012-08-24331.00333.00329.00329.0080002652000
2012-08-23328.00331.00328.00331.00120003952000
2012-08-22334.00334.00327.00328.00100003313000
2012-08-21325.00329.00325.00329.0050001629000
2012-08-20322.00326.00322.00325.00290009408000
2012-08-17320.00324.00320.00323.00120003864000
2012-08-16316.00322.00315.00319.004200013389000
2012-08-15332.00333.00308.00318.0011700037711000
2012-08-14352.00352.00335.00337.00270009337000
2012-08-13355.00356.00355.00356.0050001777000
2012-08-10363.00364.00362.00363.00170006170000
2012-08-09363.00364.00360.00363.00100003626000
2012-08-08366.00366.00355.00355.00100003598000
2012-08-07365.00373.00365.00373.00210007762000
2012-08-06366.00371.00366.00367.004300015880000
2012-08-03340.00370.00336.00365.004500015808000
2012-08-02335.00342.00335.00341.00110003738000
2012-08-01335.00339.00335.00339.0070002352000
2012-07-31340.00340.00335.00338.00100003376000
2012-07-30341.00345.00335.00340.00210007139000
2012-07-27340.00341.00340.00341.0030001021000
2012-07-26336.00339.00332.00333.00120004011000
2012-07-25334.00342.00334.00339.00120004058000
2012-07-24356.00360.00356.00358.0050001786000
2012-07-23338.00345.00338.00340.0070002387000
2012-07-20356.00356.00341.00341.00160005659000
2012-07-19351.00356.00334.00356.0070002435000
2012-07-18353.00353.00352.00352.0030001057000
2012-07-17360.00360.00353.00353.0060002139000
2012-07-13357.00359.00352.00359.0050001779000
2012-07-12358.00358.00355.00357.0070002500000
2012-07-11362.00362.00362.00362.001000362000
2012-07-10356.00360.00356.00359.0030001075000
2012-07-09355.00355.00354.00354.0040001419000

   ※ 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