[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 
2017-03-24525.00525.00512.00522.002810014622700
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
2016-12-06508.00512.00506.00509.00151007677700
2016-12-05510.00512.00491.00508.002680013583100
2016-12-02511.00512.00501.00511.002540012921300
2016-12-01512.00514.00506.00510.006840034974100
2016-11-30487.00517.00487.00501.005300026476400
2016-11-29481.00489.00481.00487.004080019700300
2016-11-28475.00484.00474.00481.005600026745400
2016-11-25475.00477.00470.00475.002360011183400
2016-11-24473.00475.00471.00475.00172008127100
2016-11-22471.00472.00468.00471.0077003622600
2016-11-21470.00471.00467.00468.002200010319800
2016-11-18467.00471.00463.00466.003670017211500
2016-11-17471.00471.00466.00466.00106004963800
2016-11-16470.00471.00467.00468.00149006991200
2016-11-15468.00468.00463.00467.00160007470700
2016-11-14467.00473.00467.00467.00135006359700
2016-11-11460.00467.00460.00467.00172007988400
2016-11-10460.00464.00453.00462.00193008876700
2016-11-09460.00462.00446.00449.003800017185800
2016-11-08463.00465.00460.00461.002230010299900
2016-11-07455.00468.00455.00461.003440015842700
2016-11-04460.00463.00455.00455.004860022291500
2016-11-02465.00466.00462.00462.005230024300500
2016-11-01474.00474.00467.00467.003460016236300
2016-10-31476.00478.00474.00477.002860013621400
2016-10-28472.00475.00470.00470.00111005250200
2016-10-27470.00476.00467.00475.0098004625900
2016-10-26470.00475.00470.00472.0068003213300
2016-10-25476.00478.00465.00468.002590012282000
2016-10-24478.00480.00475.00477.00112005340400
2016-10-21474.00476.00468.00474.00145006866900
2016-10-20473.00475.00471.00471.00171008075900
2016-10-19466.00470.00466.00470.00101004733800
2016-10-18468.00469.00465.00469.0096004489800
2016-10-17461.00470.00461.00470.00139006453800
2016-10-14460.00461.00456.00461.0062002841800
2016-10-13459.00464.00456.00460.002230010242500
2016-10-12461.00465.00459.00459.0088004061200
2016-10-11466.00469.00462.00462.00125005825700
2016-10-07461.00471.00461.00464.00158007356000
2016-10-06456.00467.00455.00467.004140019026400
2016-10-05455.00455.00451.00455.0096004356900
2016-10-04451.00455.00450.00450.003930017737700
2016-10-03450.00455.00448.00455.003180014366900
2016-09-30448.00453.00447.00451.003360015105100
2016-09-29448.00459.00445.00449.009050040829100
2016-09-28461.00473.00461.00471.00112005200200
2016-09-27471.00471.00466.00469.007200033839700
2016-09-26470.00471.00467.00469.00203009517600
2016-09-23470.00475.00467.00472.0099004646500
2016-09-21466.00470.00462.00465.002920013601300
2016-09-20466.00470.00464.00469.0012250057407400
2016-09-16473.00475.00466.00466.00162007608200
2016-09-15473.00473.00468.00468.00157007389100
2016-09-14472.00479.00472.00478.00155007336800
2016-09-13472.00478.00470.00470.00121005721900
2016-09-12474.00478.00470.00470.00208009846600
2016-09-09476.00479.00476.00479.004510021477200
2016-09-08479.00485.00477.00480.00170008151600
2016-09-07479.00481.00477.00480.003100014869900
2016-09-06477.00483.00477.00478.00106005070600
2016-09-05485.00485.00477.00478.0089004274900
2016-09-02476.00481.00474.00475.00156007435900
2016-09-01482.00487.00476.00476.00207009995500
2016-08-31470.00478.00470.00477.00178008402000
2016-08-30469.00470.00464.00469.00113005294400
2016-08-29470.00470.00465.00469.002710012670500
2016-08-26490.00490.00465.00470.006160029229200
2016-08-25495.00495.00489.00494.00159007828500
2016-08-24487.00492.00487.00492.0056002740100
2016-08-23485.00490.00484.00487.002590012582800
2016-08-22484.00484.00480.00484.0075003616900
2016-08-19475.00482.00475.00482.0027001294400
2016-08-18479.00480.00474.00477.0027001293400
2016-08-17477.00478.00475.00476.0039001856100
2016-08-16482.00482.00470.00470.00155007376000
2016-08-15484.00484.00481.00481.0086004145500
2016-08-12487.00487.00479.00481.0071003424200
2016-08-10483.00487.00483.00483.00145007025200
2016-08-09484.00484.00480.00483.0054002600900
2016-08-08481.00485.00480.00484.00154007434700
2016-08-05472.00477.00472.00476.0061002888500
2016-08-04468.00473.00465.00472.0064002996900
2016-08-03472.00472.00459.00464.002320010772200
2016-08-02471.00476.00470.00472.00175008269800
2016-08-01478.00478.00466.00471.002290010795600
2016-07-29473.00480.00461.00480.005140024145700
2016-07-28479.00484.00471.00478.0010280049057200
2016-07-27489.00500.00485.00497.003990019674400
2016-07-26508.00508.00481.00485.005150025351800
2016-07-25520.00522.00504.00507.0012510064867200
2016-07-22512.00517.00511.00515.004210021578900
2016-07-21502.00515.00502.00511.007130036256100
2016-07-20491.00498.00490.00496.007350036247200
2016-07-19475.00486.00475.00481.002560012309800
2016-07-15485.00487.00474.00476.003020014479400
2016-07-14478.00485.00477.00485.0079003792800
2016-07-13476.00477.00472.00477.002490011825900
2016-07-12468.00474.00466.00472.00205009659700
2016-07-11459.00467.00452.00465.00213009757300
2016-07-08455.00462.00449.00449.003590016306900
2016-07-07467.00470.00456.00457.003030013979700
2016-07-06472.00477.00465.00467.00196009184100
2016-07-05477.00478.00471.00472.0091004323800
2016-07-04482.00484.00476.00477.0088004224000
2016-07-01476.00486.00473.00484.00107005126800
2016-06-30467.00476.00465.00476.002860013463200
2016-06-29462.00470.00462.00467.00148006901100
2016-06-28457.00469.00451.00462.00151006922600
2016-06-27453.00463.00453.00457.002410010993900
2016-06-24474.00486.00448.00453.004580021340800
2016-06-23473.00474.00468.00474.0079003725600
2016-06-22481.00481.00471.00473.00178008453800
2016-06-21472.00479.00471.00477.00111005274900
2016-06-20467.00471.00466.00469.00141006603400
2016-06-17456.00468.00456.00465.00103004739600
2016-06-16463.00465.00456.00457.002200010101500
2016-06-15467.00467.00462.00462.00198009200500
2016-06-14467.00467.00456.00467.003350015454800
2016-06-13483.00484.00465.00467.006170029355500
2016-06-10485.00490.00483.00483.00173008401600
2016-06-09484.00485.00480.00481.002170010476700
2016-06-08482.00486.00482.00484.00119005760600
2016-06-07482.00485.00481.00482.00148007143700
2016-06-06485.00486.00480.00481.005040024318400
2016-06-03492.00493.00488.00488.003140015396900
2016-06-02495.00495.00491.00492.002700013303700
2016-06-01496.00502.00494.00495.002360011742800
2016-05-31498.00505.00495.00497.002420012086400
2016-05-30494.00498.00493.00498.002270011264500
2016-05-27493.00497.00492.00492.00150007395300
2016-05-26496.00499.00494.00494.004500022285600
2016-05-25504.00508.00496.00496.004190021061500
2016-05-24504.00506.00497.00502.003420017153700
2016-05-23492.00504.00491.00498.002980014783100
2016-05-20503.00508.00496.00496.005270026545500
2016-05-19492.00503.00492.00503.003090015303500
2016-05-18496.00499.00492.00492.005170025550300
2016-05-17502.00502.00496.00497.002950014712700
2016-05-16506.00509.00499.00500.003830019197500
2016-05-13506.00510.00501.00505.002630013278800
2016-05-12511.00515.00506.00506.00150007650800
2016-05-11511.00513.00509.00509.00125006390500
2016-05-10509.00515.00506.00514.0086004385500
2016-05-09507.00511.00505.00509.0076003864100
2016-05-06506.00512.00504.00505.003220016333400
2016-05-02509.00520.00496.00513.0010220051846600
2016-04-28543.00553.00541.00541.00178009703300
2016-04-27546.00551.00546.00547.0086004714600
2016-04-26551.00552.00545.00547.003140017206600
2016-04-25550.00554.00546.00552.001900010435000
2016-04-22545.00547.00542.00546.002050011167600
2016-04-21546.00546.00538.00544.002280012362400
2016-04-20547.00547.00536.00536.00178009630700
2016-04-19529.00540.00529.00536.002150011476600
2016-04-18535.00535.00528.00528.001900010115300
2016-04-15527.00536.00526.00535.00118006264200
2016-04-14533.00538.00522.00527.005190027410600
2016-04-13529.00534.00519.00523.004460023446400
2016-04-12526.00531.00526.00527.0091004812600
2016-04-11528.00532.00526.00526.00128006757500
2016-04-08524.00535.00522.00532.00129006782200
2016-04-07535.00536.00528.00530.002200011673500
2016-04-06534.00536.00528.00535.00114006058600
2016-04-05541.00543.00530.00532.0010190054676000
2016-04-04549.00555.00542.00543.002800015365300
2016-04-01563.00567.00540.00544.003860021159100
2016-03-31563.00572.00563.00563.00135007666900
2016-03-30570.00570.00559.00564.002100011859000
2016-03-29569.00573.00565.00570.001790010190400
2016-03-28580.00581.00576.00576.003020017457600
2016-03-25578.00582.00573.00574.003890022442500
2016-03-24586.00587.00580.00580.002940017132100
2016-03-23601.00603.00589.00590.002080012332900
2016-03-22605.00605.00596.00599.002570015425000
2016-03-18601.00604.00594.00599.00151009047300
2016-03-17608.00612.00600.00604.002000012124300

   ※ 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