[6882 東証2部] 三社電機製作所 日足 時系列データ

[6882 東証2部] 三社電機製作所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111244.001244.001211.001215.00150900184844500
2017-12-081253.001253.001216.001236.00122500151549800
2017-12-071230.001252.001216.001249.00167200207113800
2017-12-061235.001262.001180.001205.00287300351448600
2017-12-051202.001227.001156.001221.00291200347797500
2017-12-041279.001296.001212.001227.00347700434639400
2017-12-011238.001276.001230.001265.00311000390531100
2017-11-301247.001248.001203.001212.00278700339904700
2017-11-291277.001305.001227.001236.00329100414425300
2017-11-281291.001295.001226.001266.00464500586845800
2017-11-271366.001373.001303.001308.00606400809058800
2017-11-241270.001373.001250.001373.0010045001334237500
2017-11-221289.001289.001238.001269.00364100461939600
2017-11-211230.001293.001222.001266.00717500907078200
2017-11-201166.001238.001160.001222.00689500837189700
2017-11-171170.001190.001145.001155.00297800347060600
2017-11-161082.001170.001079.001151.00412200466645600
2017-11-151143.001150.001069.001091.00595700660106100
2017-11-141145.001162.001129.001136.00241700276653000
2017-11-131157.001186.001135.001135.00573200665312900
2017-11-101152.001219.001152.001217.00405700483288700
2017-11-091244.001275.001159.001195.0010071001229531400
2017-11-081154.001239.001147.001239.009699001167949100
2017-11-071135.001158.001110.001157.00525300598146600
2017-11-061150.001215.001130.001151.008867001031561700
2017-11-021166.001244.001134.001162.0013636001611504700
2017-11-011243.001300.001156.001179.0025953003158862600
2017-10-311100.001298.001072.001250.0071435008514084500
2017-10-301090.001105.001087.001105.009474001039878500
2017-10-27990.00990.00945.00955.00807900779632200
2017-10-26945.00999.00945.00998.00945600927617900
2017-10-25930.00977.00925.00940.00633200603253200
2017-10-24898.00928.00890.00924.00277600253588300
2017-10-23890.00918.00875.00909.00366300330502600
2017-10-20865.00886.00854.00880.00295200256988700
2017-10-19910.00914.00861.00863.00666900585434100
2017-10-18935.00954.00902.00910.00529400488910100
2017-10-17911.00943.00911.00939.00380200352888400
2017-10-16903.00928.00891.00903.00407200368778100
2017-10-13918.00931.00901.00905.00379500347131200
2017-10-12965.00965.00916.00923.00611300573186700
2017-10-111014.001018.00951.00951.00793800775081300
2017-10-10971.001020.00953.001020.00690200687846200
2017-10-06950.00985.00932.00966.00486600464918600
2017-10-05954.00985.00934.00963.00640900616667600
2017-10-04998.00998.00940.00949.00708100676927800
2017-10-031010.001015.00960.00998.00666500659689400
2017-10-021053.001075.00991.00997.0011012001136634800
2017-09-29995.001041.00990.001030.0010705001091486800
2017-09-28964.001011.00963.001006.0015038001490456800
2017-09-27913.00969.00882.00950.00999600927527600
2017-09-26898.00942.00894.00910.00803700735664600
2017-09-25856.00955.00856.00913.0014574001338837700
2017-09-22880.00885.00814.00858.00903900765277500
2017-09-21875.00934.00852.00870.0018668001671587900
2017-09-20829.00875.00816.00874.001169400993093000
2017-09-19827.00866.00806.00851.0020525001711733900
2017-09-15733.00797.00730.00797.00868500672883600
2017-09-14692.00725.00689.00697.00317900225374700
2017-09-13695.00695.00675.00692.0012500085850500
2017-09-12695.00695.00678.00690.0013070089902300
2017-09-11667.00689.00667.00685.0011770079709800
2017-09-08652.00664.00648.00662.009210060538600
2017-09-07660.00684.00650.00658.00394700262794000
2017-09-06627.00663.00621.00655.00262400168060700
2017-09-05701.00713.00620.00633.00864000569974300
2017-09-04721.00729.00699.00708.00409100290940800
2017-09-01704.00750.00696.00745.001056900773800100
2017-08-31729.00745.00703.00703.00607700438390500
2017-08-30701.00730.00691.00710.00693800491106600
2017-08-29694.00740.00667.00714.0021283001505732000
2017-08-28694.00694.00694.00694.007400051356000
2017-08-25564.00599.00564.00594.0013410078442100
2017-08-24555.00565.00549.00563.006080033864600
2017-08-23557.00562.00549.00550.005080028250100
2017-08-22544.00555.00543.00552.004700025731800
2017-08-21534.00543.00532.00543.003060016438900
2017-08-18531.00537.00527.00532.00181009614900
2017-08-17530.00539.00530.00535.00113006023900
2017-08-16537.00544.00529.00530.004940026351500
2017-08-15535.00543.00534.00534.001990010677900
2017-08-14530.00544.00530.00536.001960010491300
2017-08-10532.00534.00530.00530.0090004786000
2017-08-09539.00548.00531.00532.002880015404800
2017-08-08548.00548.00535.00539.00183009877700
2017-08-07537.00553.00537.00548.002580014035000
2017-08-04550.00555.00533.00540.002160011622600
2017-08-03556.00556.00538.00544.003370018439900
2017-08-02553.00556.00544.00548.002970016353100
2017-08-01560.00562.00546.00559.005240029089600
2017-07-31551.00568.00538.00567.0017050094418700
2017-07-28550.00570.00549.00567.00195600109829500
2017-07-27526.00544.00525.00544.007240038737000
2017-07-26525.00528.00522.00525.00181009498600
2017-07-25530.00535.00525.00528.003750019871100
2017-07-24524.00540.00520.00534.0010930058091200
2017-07-21511.00517.00509.00517.0013730070338500
2017-07-20513.00513.00510.00511.00144007363500
2017-07-19513.00513.00508.00511.0057002909000
2017-07-18509.00513.00507.00511.00118006012000
2017-07-14510.00512.00505.00509.0049002493700
2017-07-13510.00511.00508.00510.0065003312100
2017-07-12512.00512.00510.00510.0073003732600
2017-07-11510.00512.00505.00512.002490012667200
2017-07-10508.00510.00507.00509.0092004679900
2017-07-07506.00509.00504.00508.0076003858000
2017-07-06508.00509.00504.00504.00117005934000
2017-07-05502.00506.00502.00506.00116005834800
2017-07-04506.00507.00502.00502.00124006257600
2017-07-03504.00505.00503.00505.00119005991100
2017-06-30502.00506.00502.00506.0055002769200
2017-06-29505.00508.00502.00506.00154007766500
2017-06-28507.00508.00505.00505.0073003695300
2017-06-27508.00510.00507.00507.00135006864900
2017-06-26506.00509.00503.00508.002200011120800
2017-06-23508.00509.00506.00506.0082004161600
2017-06-22510.00510.00505.00505.0098004976800
2017-06-21508.00508.00506.00508.00110005577100
2017-06-20507.00507.00503.00506.00114005773100
2017-06-19503.00507.00500.00503.00175008819400
2017-06-16502.00508.00502.00503.00130006574200
2017-06-15505.00509.00503.00504.00181009156100
2017-06-14508.00508.00504.00507.0029001467300
2017-06-13507.00509.00504.00508.00143007259500
2017-06-12503.00508.00501.00508.00171008612800
2017-06-09501.00503.00500.00501.0096004810700
2017-06-08505.00508.00501.00501.00163008222100
2017-06-07501.00502.00496.00500.00100005000800
2017-06-06504.00506.00500.00501.00126006341500
2017-06-05505.00513.00501.00512.002070010475300
2017-06-02498.00505.00498.00505.002520012673000
2017-06-01500.00504.00497.00504.00126006304100
2017-05-31498.00500.00498.00500.0049002446800
2017-05-30500.00500.00496.00500.0072003589500
2017-05-29500.00501.00497.00500.00175008727700
2017-05-26500.00502.00499.00501.002850014254100
2017-05-25500.00504.00499.00501.002280011430000
2017-05-24503.00503.00498.00503.00198009910200
2017-05-23510.00510.00499.00499.004360021875100
2017-05-22506.00509.00503.00509.002910014723100
2017-05-19501.00506.00501.00503.00130006532200
2017-05-18500.00503.00491.00501.002560012745400
2017-05-17505.00509.00505.00505.0061003095300
2017-05-16504.00508.00504.00505.0061003083400
2017-05-15507.00510.00504.00504.00105005325800
2017-05-12506.00514.00504.00509.00122006203800
2017-05-11506.00512.00504.00509.002300011668600
2017-05-10508.00509.00506.00506.002300011678700
2017-05-09508.00508.00504.00505.00111005626100
2017-05-08508.00508.00502.00504.002580013043400
2017-05-02494.00506.00494.00503.002780013938000
2017-05-01496.00501.00495.00497.00126006262700
2017-04-28497.00504.00493.00504.00163008108900
2017-04-27492.00500.00492.00497.0084004173800
2017-04-26494.00498.00489.00496.002230011035400
2017-04-25486.00493.00486.00493.0092004506000
2017-04-24495.00495.00488.00492.0051002510300
2017-04-21494.00494.00488.00488.0091004475400
2017-04-20497.00497.00493.00493.0059002919000
2017-04-19489.00494.00489.00493.0070003432300
2017-04-18489.00494.00486.00491.00122005973100
2017-04-17486.00491.00481.00490.00107005204200
2017-04-14489.00491.00484.00489.00123005990500
2017-04-13476.00489.00476.00489.00115005535400
2017-04-12488.00489.00480.00484.00137006629800
2017-04-11489.00494.00489.00490.0054002647400
2017-04-10486.00491.00486.00488.0087004259800
2017-04-07489.00491.00484.00488.00145007061900
2017-04-06496.00496.00481.00486.002220010817100
2017-04-05492.00500.00490.00496.00174008550700
2017-04-04507.00509.00491.00492.004040020199100
2017-04-03508.00518.00505.00509.00166008432700
2017-03-31518.00519.00506.00506.0093004782300
2017-03-30512.00520.00512.00519.0088004555900
2017-03-29520.00520.00512.00516.0063003258300
2017-03-28514.00520.00511.00518.00139007152600
2017-03-27518.00522.00514.00517.002090010813300
2017-03-24525.00525.00512.00522.002810014622700
2017-03-23525.00526.00517.00526.00172008992900
2017-03-22523.00527.00521.00524.002590013596000
2017-03-21526.00526.00519.00525.003710019429100
2017-03-17519.00524.00516.00519.00181009424200
2017-03-16511.00519.00510.00519.00126006499500
2017-03-15520.00520.00515.00515.0086004448300
2017-03-14516.00520.00515.00517.0065003360700
2017-03-13515.00519.00515.00516.0073003770000
2017-03-10517.00523.00516.00518.003120016211100
2017-03-09505.00520.00504.00515.003840019659300
2017-03-08507.00507.00503.00504.00142007182300
2017-03-07503.00507.00499.00507.002950014803400
2017-03-06505.00505.00500.00504.002300011564400
2017-03-03506.00509.00505.00506.00182009209300
2017-03-02504.00509.00504.00506.00103005214000
2017-03-01507.00507.00502.00504.00146007365800
2017-02-28503.00506.00503.00504.002400012085800
2017-02-27505.00505.00501.00503.00108005432100
2017-02-24510.00512.00500.00505.003550018017700
2017-02-23514.00521.00514.00517.00160008300900
2017-02-22521.00523.00510.00521.005200026893800
2017-02-21506.00523.00503.00523.006190031765800
2017-02-20497.00507.00497.00501.003120015651900
2017-02-17496.00498.00495.00495.0092004566200
2017-02-16495.00496.00494.00496.0050002475000
2017-02-15497.00497.00492.00494.00151007479100
2017-02-14494.00498.00492.00492.003080015256000
2017-02-13496.00498.00492.00493.002310011425900
2017-02-10496.00498.00491.00495.002370011703300
2017-02-09498.00498.00493.00494.0093004598900
2017-02-08494.00499.00494.00498.0091004520700
2017-02-07497.00497.00493.00494.00115005700100
2017-02-06494.00502.00490.00497.004930024466700
2017-02-03489.00490.00486.00488.00148007215900
2017-02-02491.00493.00488.00489.00167008195300
2017-02-01488.00494.00486.00491.002620012829900
2017-01-31489.00493.00486.00490.003750018328600
2017-01-30494.00494.00489.00494.004460021941400
2017-01-27494.00503.00492.00503.0015070074667000
2017-01-26494.00500.00492.00492.005200025673700
2017-01-25491.00494.00490.00494.002090010288400
2017-01-24490.00492.00488.00490.002630012871500
2017-01-23487.00491.00487.00489.0081003951800
2017-01-20491.00493.00485.00489.003410016696400
2017-01-19487.00490.00486.00490.0088004293600
2017-01-18488.00489.00483.00486.00191009284600
2017-01-17487.00492.00487.00488.004530022101600
2017-01-16494.00494.00491.00491.003210015809200
2017-01-13490.00495.00490.00494.00109005375700
2017-01-12497.00497.00486.00491.00194009575900
2017-01-11500.00503.00496.00500.00122006087300
2017-01-10503.00503.00500.00500.00137006864200
2017-01-06496.00505.00496.00503.00143007154100
2017-01-05496.00503.00496.00502.00200009996300
2017-01-04491.00500.00491.00497.002090010349100
2016-12-30486.00492.00485.00492.00171008346100
2016-12-29489.00490.00484.00486.00205009982000
2016-12-28491.00493.00487.00490.002800013707500
2016-12-27478.00487.00476.00486.004620022166500
2016-12-26485.00485.00475.00479.009050043490200
2016-12-22488.00488.00480.00485.006420031146000
2016-12-21494.00497.00490.00490.004390021665600
2016-12-20502.00504.00492.00493.004290021306700
2016-12-19507.00509.00500.00502.003230016316200
2016-12-16513.00513.00506.00507.002130010856900
2016-12-15512.00516.00510.00512.002750014135100
2016-12-14512.00513.00509.00510.001990010168800
2016-12-13508.00513.00508.00511.00175008935900
2016-12-12517.00519.00510.00511.003940020279600
2016-12-09515.00517.00513.00516.002840014631400
2016-12-08516.00519.00510.00514.00143007375900
2016-12-07513.00516.00509.00511.002140010967100

   ※ 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。 

Twitter