[6900 東証1部] 東京電波 日足 時系列データ

[6900 東証1部] 東京電波 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-26727.00745.00710.00724.005840042473500
2013-07-25731.00747.00729.00742.002300017010700
2013-07-24715.00735.00715.00730.003630026396900
2013-07-23687.00707.00687.00704.002150015074000
2013-07-22719.00721.00692.00697.002360016635100
2013-07-19741.00745.00701.00716.003390024649100
2013-07-18739.00745.00732.00737.002740020240900
2013-07-17750.00754.00729.00731.00125009264000
2013-07-16764.00772.00745.00748.002740020736600
2013-07-12778.00784.00747.00749.002680020640000
2013-07-11782.00796.00779.00780.0092007248000
2013-07-10775.00795.00775.00790.001990015697900
2013-07-09784.00789.00780.00785.0080006271300
2013-07-08791.00799.00778.00778.001470011587600
2013-07-05785.00793.00781.00789.00100007866100
2013-07-04799.00799.00780.00781.001870014719600
2013-07-03780.00795.00780.00787.001880014831100
2013-07-02767.00785.00765.00783.002010015586200
2013-07-01753.00760.00745.00759.00123009253900
2013-06-28731.00752.00731.00752.00122009084700
2013-06-27707.00718.00702.00718.0077005460800
2013-06-26724.00730.00706.00707.0095006810800
2013-06-25719.00738.00717.00730.001760012778100
2013-06-24743.00752.00734.00734.0065004834200
2013-06-21691.00739.00691.00739.002290016345300
2013-06-20739.00739.00721.00721.0057004134500
2013-06-19746.00746.00731.00742.0064004716400
2013-06-18728.00742.00711.00711.0081005900900
2013-06-17696.00739.00696.00734.00137009920800
2013-06-14732.00733.00697.00708.003540025564200
2013-06-13742.00743.00717.00717.001520011112300
2013-06-12760.00769.00741.00753.00128009656500
2013-06-11771.00808.00758.00765.004320033550800
2013-06-10751.00789.00751.00786.001810013922900
2013-06-07746.00757.00718.00740.004480032869600
2013-06-06786.00795.00771.00772.002070016159000
2013-06-05829.00829.00786.00786.0091007344800
2013-06-04777.00830.00768.00829.004080032404500
2013-06-03772.00806.00772.00780.001400011026500
2013-05-31800.00800.00784.00787.001830014487600
2013-05-30780.00808.00771.00780.001830014362800
2013-05-29820.00829.00794.00799.002390019360000
2013-05-28752.00823.00750.00813.003240025620700
2013-05-27795.00814.00773.00773.002390018823300
2013-05-24824.00854.00784.00810.005540045449400
2013-05-23860.00873.00810.00815.005350045197500
2013-05-22843.00873.00842.00871.004110035453300
2013-05-21851.00863.00841.00842.003540030031600
2013-05-20863.00869.00851.00864.003350028777500
2013-05-17876.00876.00859.00868.005870050836400
2013-05-16872.00882.00856.00875.005620048743900
2013-05-15837.00869.00837.00857.005930050713300
2013-05-14830.00836.00822.00831.001810015043000
2013-05-13820.00850.00817.00821.003110025616800
2013-05-10800.00818.00800.00816.004450036002000
2013-05-09798.00805.00787.00789.004570036466600
2013-05-08801.00805.00799.00802.003990032032400
2013-05-07804.00811.00799.00801.004010032292800
2013-05-02788.00797.00785.00786.001380010900100
2013-05-01801.00806.00785.00793.002670021373200
2013-04-30751.00782.00751.00778.001980015287300
2013-04-26769.00774.00747.00755.002810021332300
2013-04-25780.00780.00761.00769.003100023740100
2013-04-24783.00783.00768.00773.002300017785100
2013-04-23777.00785.00766.00768.003070023663600
2013-04-22790.00794.00781.00781.003130024633800
2013-04-19784.00786.00770.00780.001370010654200
2013-04-18796.00798.00781.00784.00124009779500
2013-04-17784.00804.00784.00801.002120016889400
2013-04-16765.00789.00765.00775.001750013603600
2013-04-15805.00805.00781.00785.002490019848000
2013-04-12792.00809.00790.00800.006960055554500
2013-04-11760.00792.00760.00792.004730036762300
2013-04-10750.00754.00740.00753.006130045962900
2013-04-09720.00740.00715.00740.007860056979100
2013-04-08705.00723.00705.00714.005260037417100
2013-04-05702.00707.00688.00699.009570066992900
2013-04-04658.00672.00642.00672.001960012896500
2013-04-03640.00669.00639.00659.001740011399200
2013-04-02656.00656.00626.00648.005370034679600
2013-04-01687.00692.00662.00662.002420016288000
2013-03-29690.00695.00687.00689.002270015678200
2013-03-28689.00700.00686.00694.003000020815300
2013-03-27684.00700.00684.00696.002260015672400
2013-03-26661.00683.00661.00675.006040040724400
2013-03-25681.00690.00665.00665.004200028394900
2013-03-22683.00690.00677.00677.006640045304800
2013-03-21685.00697.00685.00690.003880026774100
2013-03-19669.00680.00669.00675.002140014458600
2013-03-18680.00680.00664.00664.003620024310900
2013-03-15687.00698.00684.00695.004910033973700
2013-03-14666.00683.00664.00681.005190034916800
2013-03-13645.00664.00640.00663.006560042986700
2013-03-12649.00649.00639.00640.003120020132900
2013-03-11630.00649.00628.00647.006260040007100
2013-03-08634.00634.00622.00623.004720029695800
2013-03-07635.00636.00623.00624.004750029878300
2013-03-06614.00633.00614.00631.007020043950600
2013-03-05609.00611.00607.00608.002340014220900
2013-03-04603.00641.00602.00612.0014300087822200
2013-03-01581.00600.00581.00596.005950035278500
2013-02-28579.00592.00577.00590.003310019348600
2013-02-27585.00585.00560.00564.002590014764400
2013-02-26577.00589.00573.00575.002950017113800
2013-02-25590.00636.00588.00592.0014640088549900
2013-02-22576.00584.00572.00582.004180024154200
2013-02-21586.00588.00580.00582.005210030446600
2013-02-20584.00600.00584.00600.0011270066744200
2013-02-19583.00592.00580.00583.0011000064568200
2013-02-18575.00588.00575.00587.00253000147383400
2013-02-15561.00580.00561.00569.00852300485143300
2013-02-14549.00549.00549.00549.002590014219100
2013-02-13453.00482.00453.00469.006980032770000
2013-02-12481.00482.00452.00458.006940032171800
2013-02-08482.00490.00471.00478.007930037947100
2013-02-07515.00515.00498.00498.007340037011500
2013-02-06541.00541.00462.00515.00196600100433900
2013-02-05517.00610.00515.00531.00660300363982800
2013-02-04466.00541.00460.00541.0016750084519400
2013-02-01474.00474.00443.00461.007920036539300
2013-01-31460.00475.00457.00469.0012520058391200
2013-01-30451.00457.00444.00455.009150041496000
2013-01-29442.00449.00442.00443.003480015473100
2013-01-28455.00459.00441.00442.007580034022100
2013-01-25436.00449.00436.00447.006960030773200
2013-01-24417.00438.00417.00434.006120026279900
2013-01-23434.00434.00418.00422.003350014132700
2013-01-22429.00430.00426.00430.003980017034300
2013-01-21427.00428.00420.00426.002430010302900
2013-01-18420.00420.00411.00418.00200008322300
2013-01-17413.00414.00404.00408.002450010026800
2013-01-16418.00426.00413.00415.002710011314300
2013-01-15428.00428.00423.00424.002790011864000
2013-01-11433.00433.00428.00429.00171007344900
2013-01-10429.00434.00424.00432.003450014758100
2013-01-09433.00436.00427.00428.003700015894900
2013-01-08447.00448.00435.00439.003380014988200
2013-01-07450.00451.00440.00444.005180023150900
2013-01-04439.00442.00432.00436.002650011576700
2012-12-28434.00435.00428.00432.002540010963500
2012-12-27430.00442.00423.00434.006680028974400
2012-12-26426.00433.00420.00424.003850016331700
2012-12-25420.00441.00420.00424.007950034154100
2012-12-21428.00437.00414.00416.005440023096500
2012-12-20426.00430.00421.00428.006250026624700
2012-12-19455.00460.00420.00434.0014900065449800
2012-12-18530.00530.00460.00460.00631400319490400
2012-12-17380.00455.00380.00455.00278500121295000
2012-12-14378.00380.00371.00375.004360016386800
2012-12-13370.00383.00370.00377.005220019672400
2012-12-12367.00373.00366.00369.00199007367900
2012-12-11373.00373.00363.00368.00214007891200
2012-12-10370.00378.00363.00365.006360023492200
2012-12-07384.00384.00373.00377.00144005447900
2012-12-06371.00383.00371.00382.003150011904500
2012-12-05382.00386.00366.00375.003870014454700
2012-12-04382.00386.00375.00382.00249009505900
2012-12-03402.00402.00389.00393.00130005119400
2012-11-30399.00407.00391.00394.005370021485700
2012-11-29385.00391.00377.00386.00219008396400
2012-11-28385.00389.00376.00377.00181006889300
2012-11-27404.00404.00384.00389.00230008968000
2012-11-26406.00409.00391.00396.003230012976200
2012-11-22398.00405.00396.00398.00228009128600
2012-11-21394.00397.00390.00395.00192007559200
2012-11-20402.00402.00393.00395.00175006944100
2012-11-19387.00398.00387.00394.002630010338000
2012-11-16380.00384.00376.00380.00191007250500
2012-11-15380.00389.00375.00380.002870010935800
2012-11-14385.00387.00368.00370.004750017748000
2012-11-13410.00420.00376.00384.006220024591900
2012-11-12425.00425.00400.00416.00200008299900
2012-11-09425.00425.00411.00417.002570010744300
2012-11-08425.00427.00417.00425.003920016527300
2012-11-07433.00470.00432.00437.0013980062570900
2012-11-06433.00435.00418.00422.003020012869400
2012-11-05411.00431.00410.00417.003290013847900
2012-11-02414.00417.00408.00411.00212008750200
2012-11-01411.00420.00407.00416.00165006832900
2012-10-31402.00417.00401.00411.002990012207800
2012-10-30430.00433.00405.00410.005580023327900
2012-10-29445.00449.00425.00425.007600033094300
2012-10-26426.00426.00404.00413.004890020244500
2012-10-25426.00434.00419.00423.002540010755900
2012-10-24428.00438.00423.00430.003260014009500
2012-10-23434.00438.00428.00432.00201008703900
2012-10-22419.00440.00418.00431.004590019615800
2012-10-19442.00444.00433.00435.004330018972800
2012-10-18449.00453.00437.00444.004960022069800
2012-10-17449.00488.00449.00456.0016430076525800
2012-10-16445.00450.00434.00438.006120026960000
2012-10-15434.00457.00426.00451.0017090075613600
2012-10-12430.00451.00407.00415.0014990064654600
2012-10-11440.00440.00416.00416.004860020782900
2012-10-10440.00440.00417.00424.007310031202800
2012-10-09445.00464.00434.00439.0014360064426300
2012-10-05477.00530.00467.00477.00522600261157000
2012-10-04465.00476.00456.00461.007870036606100
2012-10-03473.00476.00454.00456.008560039556700
2012-10-02478.00480.00461.00465.008640040310300
2012-10-01510.00518.00472.00478.0019370095577400
2012-09-28495.00529.00492.00529.00527500270745400
2012-09-27503.00524.00485.00490.00287400144138300
2012-09-26519.00524.00492.00511.00528500267516500
2012-09-25615.00615.00525.00525.00578500321209400
2012-09-24636.00647.00610.00625.00962000605106500
2012-09-21526.00619.00506.00578.001258900715344400
2012-09-20514.00536.00483.00536.001103400574223200
2012-09-19456.00456.00456.00456.0016980077428800
2012-09-18310.00376.00310.00376.005580020370400
2012-09-14287.00298.00284.00296.00167004833500
2012-09-13276.00280.00274.00279.001100304100
2012-09-12272.00273.00270.00273.001200325600
2012-09-11262.00270.00262.00270.0075001986800
2012-09-10275.00278.00274.00278.001400386100
2012-09-07275.00278.00274.00274.0045001240000
2012-09-06270.00274.00269.00273.0088002389300
2012-09-05277.00278.00272.00273.003400931900
2012-09-04282.00282.00274.00274.002800772800
2012-09-03275.00286.00275.00279.0063001764800
2012-08-31274.00276.00273.00275.003000823800
2012-08-30286.00286.00279.00279.0073002043800
2012-08-29285.00285.00281.00285.0036001023600
2012-08-28284.00287.00282.00282.0047001336400
2012-08-27284.00287.00281.00284.0095002700200
2012-08-24285.00287.00283.00284.0099002813900
2012-08-23285.00287.00282.00283.0085002421100
2012-08-22283.00287.00282.00284.0037001047900
2012-08-21289.00289.00283.00288.0061001755200
2012-08-20291.00292.00284.00289.0056001615300
2012-08-17291.00291.00287.00291.0080002322200
2012-08-16291.00291.00275.00286.0067001894300
2012-08-15290.00290.00275.00287.0099002833600
2012-08-14285.00293.00285.00290.00188005420900
2012-08-13275.00280.00274.00280.00216005990100
2012-08-10265.00265.00263.00264.002200580900
2012-08-09266.00268.00262.00267.0056001489200
2012-08-08261.00266.00261.00266.00100002643900
2012-08-07263.00263.00259.00260.00115003008200
2012-08-06268.00268.00265.00267.0060001601500
2012-08-03271.00272.00267.00267.0051001372000
2012-08-02275.00278.00272.00273.003500960300
2012-08-01274.00276.00273.00276.003600985800
2012-07-31285.00285.00275.00279.0060001681500
2012-07-30280.00285.00280.00283.00287008117100
2012-07-27280.00280.00277.00280.0054001505100
2012-07-26275.00275.00272.00275.0066001813800
2012-07-25284.00285.00271.00279.00171004733400
2012-07-24288.00290.00281.00281.0057001616800
2012-07-23300.00300.00288.00288.0089002614600

   ※ 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