[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 
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
2016-03-16605.00614.00601.00607.004720028761400
2016-03-15605.00611.00603.00607.003860023447100
2016-03-14593.00602.00587.00602.003130018604100
2016-03-11575.00592.00573.00587.002320013562800
2016-03-10575.00580.00570.00575.0078004474100
2016-03-09573.00575.00570.00570.002000011435300
2016-03-08580.00587.00571.00578.004390025397700
2016-03-07587.00592.00584.00585.002240013157000
2016-03-04576.00590.00575.00587.002680015574300
2016-03-03562.00588.00561.00582.004100023595900
2016-03-02569.00569.00559.00562.001970011108300
2016-03-01554.00561.00552.00556.003370018723000
2016-02-29540.00571.00540.00558.005950032985800
2016-02-26540.00546.00534.00535.003510018887600
2016-02-25532.00544.00532.00535.005020026940700
2016-02-24545.00549.00542.00542.001980010769800
2016-02-23552.00555.00546.00551.00159008759500
2016-02-22543.00560.00543.00544.003320018272600
2016-02-19537.00542.00531.00541.00167008987900
2016-02-18541.00545.00535.00537.006740036341900
2016-02-17530.00544.00530.00531.003360017982700
2016-02-16535.00546.00527.00530.008580045883800
2016-02-15559.00559.00522.00535.007670041233700
2016-02-12536.00550.00519.00519.006800036147600
2016-02-10590.00601.00562.00576.005820034129600
2016-02-09592.00596.00581.00590.005430031978900
2016-02-08610.00617.00599.00613.003320020176800
2016-02-05602.00623.00597.00620.0012390075147200
2016-02-04650.00656.00642.00642.002870018651300
2016-02-03670.00671.00656.00656.002510016694000
2016-02-02679.00681.00673.00678.002880019510500
2016-02-01684.00684.00671.00677.003840026027400
2016-01-29654.00668.00650.00664.002110013876400
2016-01-28653.00660.00653.00654.00126008252900
2016-01-27659.00665.00656.00661.002240014821700
2016-01-26659.00660.00653.00655.002180014317100
2016-01-25661.00670.00654.00665.001970013042300
2016-01-22620.00659.00620.00648.003230020622400
2016-01-21641.00655.00615.00615.005120032593900
2016-01-20680.00680.00646.00646.00159100103445000
2016-01-19668.00673.00661.00670.002960019692900
2016-01-18661.00675.00661.00675.003870025701600
2016-01-15690.00710.00680.00680.003590024701200
2016-01-14695.00708.00679.00705.006120042024900
2016-01-13689.00705.00689.00698.001680011708400
2016-01-12712.00714.00675.00680.0011840081733800
2016-01-08729.00739.00719.00726.003510025584300
2016-01-07755.00755.00740.00743.003180023793300
2016-01-06749.00758.00744.00747.003600026978400
2016-01-05751.00751.00741.00747.001540011488500
2016-01-04751.00762.00742.00745.002080015585700
2015-12-30739.00763.00739.00758.003150023729600
2015-12-29741.00744.00735.00739.001570011625400
2015-12-28734.00742.00731.00741.002940021657800
2015-12-25730.00758.00729.00731.006160045294800
2015-12-24758.00759.00739.00742.004640034811000
2015-12-22756.00765.00756.00758.002200016729800
2015-12-21773.00774.00752.00756.004200032072900
2015-12-18785.00786.00773.00773.003480027209500
2015-12-17789.00793.00781.00785.004770037490200
2015-12-16766.00786.00765.00783.006180047987500
2015-12-15763.00767.00755.00756.006270047718700
2015-12-14766.00781.00761.00774.006920053320600
2015-12-11806.00806.00781.00784.006020047691800
2015-12-10800.00810.00796.00803.008430067632500
2015-12-09813.00813.00801.00805.005670045685100
2015-12-08827.00829.00817.00819.007600062577900
2015-12-07821.00826.00808.00812.004350035452900
2015-12-04820.00826.00801.00819.008740071501600
2015-12-03841.00845.00827.00835.005870049040100
2015-12-02856.00856.00842.00844.003970033713000
2015-12-01852.00860.00851.00855.004090034957700
2015-11-30847.00850.00836.00850.007030059305400
2015-11-27856.00860.00847.00847.007730065946400
2015-11-26850.00864.00850.00860.009880084897600

   ※ 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