[6901 東証1部] 澤藤電機 日足 時系列データ

[6901 東証1部] 澤藤電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07217.00220.00217.00218.00360007861000
2016-12-06216.00217.00213.00213.00130002788000
2016-12-05212.00213.00212.00212.00290006161000
2016-12-02216.00216.00209.00212.005600011836000
2016-12-01212.00217.00212.00217.006000012805000
2016-11-30207.00211.00207.00210.00110002302000
2016-11-29211.00211.00205.00205.00210004363000
2016-11-28213.00213.00209.00209.00210004433000
2016-11-25208.00213.00208.00213.00250005271000
2016-11-24212.00213.00207.00208.00350007328000
2016-11-22213.00213.00210.00211.00230004854000
2016-11-21211.00212.00211.00212.00100002114000
2016-11-18214.00214.00210.00211.00180003809000
2016-11-17210.00214.00209.00214.00130002751000
2016-11-16215.00215.00215.00215.0050001075000
2016-11-15208.00215.00206.00215.00360007567000
2016-11-14201.00214.00200.00214.005400011047000
2016-11-11188.00194.00188.00194.00230004402000
2016-11-10190.00190.00185.00185.00300005601000
2016-11-09194.00194.00179.00181.006300011722000
2016-11-08203.00204.00191.00191.005100010103000
2016-11-07213.00213.00204.00204.00220004590000
2016-11-04211.00216.00211.00213.00110002338000
2016-11-02216.00220.00214.00216.00280006072000
2016-11-01210.00219.00207.00219.00390008418000
2016-10-31207.00210.00207.00210.00120002502000
2016-10-28205.00206.00200.00206.006700013746000
2016-10-27210.00210.00201.00201.006200012785000
2016-10-26202.00210.00202.00210.00300006157000
2016-10-25197.00201.00197.00200.0090001792000
2016-10-24196.00197.00196.00197.0070001376000
2016-10-21195.00199.00195.00196.00220004315000
2016-10-20195.00200.00192.00193.00400007769000
2016-10-19198.00200.00195.00195.0070001373000
2016-10-18195.00198.00195.00196.00110002151000
2016-10-17200.00202.00196.00198.00110002190000
2016-10-14191.00201.00191.00200.00180003543000
2016-10-13197.00197.00195.00195.0070001375000
2016-10-12194.00195.00194.00195.0080001556000
2016-10-11192.00193.00189.00193.00120002303000
2016-10-07189.00189.00189.00189.005000945000
2016-10-06190.00190.00185.00185.0070001325000
2016-10-05190.00190.00190.00190.0060001140000
2016-10-04189.00190.00186.00189.00110002077000
2016-10-03189.00189.00184.00187.00140002612000
2016-09-30179.00179.00179.00179.004000716000
2016-09-29176.00180.00176.00180.0080001416000
2016-09-28177.00177.00175.00176.0090001580000
2016-09-27177.00178.00175.00175.00240004226000
2016-09-26181.00182.00181.00182.0070001269000
2016-09-23181.00182.00181.00182.00220003991000
2016-09-21178.00181.00178.00181.0070001259000
2016-09-20175.00177.00175.00177.0060001058000
2016-09-16176.00179.00176.00179.004000711000
2016-09-15177.00180.00177.00180.00130002332000
2016-09-14175.00177.00175.00177.005000881000
2016-09-13175.00180.00174.00180.00100001780000
2016-09-12178.00178.00176.00176.005000884000
2016-09-09179.00180.00177.00179.0090001610000
2016-09-08176.00179.00176.00179.0080001423000
2016-09-07179.00179.00178.00178.005000894000
2016-09-06179.00179.00179.00179.002000358000
2016-09-05180.00180.00179.00179.003000538000
2016-09-02179.00179.00179.00179.002000358000
2016-09-01177.00180.00177.00180.00180003204000
2016-08-31177.00177.00175.00177.005000880000
2016-08-30177.00177.00172.00172.0090001585000
2016-08-29176.00177.00176.00177.003000530000
2016-08-26175.00176.00175.00176.002000351000
2016-08-25176.00176.00175.00175.0080001404000
2016-08-24175.00175.00175.00175.002000350000
2016-08-23170.00176.00170.00175.0080001398000
2016-08-22171.00171.00170.00170.004000681000
2016-08-19171.00171.00171.00171.001000171000
2016-08-18168.00174.00168.00171.00100001710000
2016-08-17170.00170.00170.00170.002000340000
2016-08-16175.00175.00171.00172.00100001732000
2016-08-15172.00172.00172.00172.001000172000
2016-08-12171.00175.00171.00173.0060001034000
2016-08-10170.00172.00170.00172.005000854000
2016-08-09173.00173.00173.00173.002000346000
2016-08-08172.00172.00171.00171.0060001031000
2016-08-05170.00174.00170.00174.003000514000
2016-08-04173.00173.00170.00170.002000343000
2016-08-03170.00170.00170.00170.0070001190000
2016-08-02172.00172.00171.00172.004000686000
2016-08-01173.00173.00171.00172.0080001374000
2016-07-29177.00177.00177.00177.005000885000
2016-07-28177.00178.00175.00176.00150002648000
2016-07-27173.00175.00173.00175.003000521000
2016-07-26176.00176.00173.00173.00130002279000
2016-07-25172.00176.00172.00176.0090001574000
2016-07-22173.00177.00170.00172.00120002076000
2016-07-21177.00177.00177.00177.001000177000
2016-07-20173.00177.00173.00177.0090001576000
2016-07-19173.00177.00172.00177.0080001393000
2016-07-15178.00178.00175.00175.003000528000
2016-07-14176.00176.00176.00176.003000528000
2016-07-13171.00176.00171.00176.0090001563000
2016-07-12167.00167.00167.00167.002000334000
2016-07-1100
2016-07-08169.00169.00169.00169.001000169000
2016-07-07179.00179.00174.00174.0070001248000
2016-07-06178.00179.00178.00179.00180003207000
2016-07-05177.00178.00177.00178.00100001772000
2016-07-04179.00179.00175.00177.005000883000
2016-07-01175.00177.00175.00175.005000877000
2016-06-30175.00177.00175.00175.0070001227000
2016-06-29170.00174.00169.00174.0080001383000
2016-06-28165.00169.00164.00169.00110001816000
2016-06-27162.00165.00162.00165.00270004402000
2016-06-24173.00173.00162.00166.00240004064000
2016-06-23173.00173.00173.00173.003000519000
2016-06-22168.00169.00168.00169.003000505000
2016-06-21168.00171.00167.00171.003000506000
2016-06-20166.00170.00166.00170.004000674000
2016-06-17166.00166.00166.00166.002000332000
2016-06-16172.00172.00167.00167.005000844000
2016-06-15166.00173.00166.00171.00130002190000
2016-06-14173.00173.00170.00170.00130002236000
2016-06-13172.00177.00172.00173.005000874000
2016-06-10173.00174.00172.00172.00210003639000
2016-06-09178.00178.00171.00173.00160002774000
2016-06-08178.00178.00177.00178.005000889000
2016-06-07174.00174.00174.00174.001000174000
2016-06-06171.00174.00171.00174.0090001555000
2016-06-03178.00178.00176.00178.0070001244000
2016-06-02178.00178.00178.00178.001000178000
2016-06-01175.00175.00175.00175.002000350000
2016-05-31176.00179.00176.00179.00110001954000
2016-05-30177.00178.00177.00177.004000709000
2016-05-27177.00178.00177.00177.0070001241000
2016-05-26174.00175.00174.00175.00110001915000
2016-05-25175.00177.00175.00175.00130002277000
2016-05-24174.00175.00173.00175.00140002433000
2016-05-23171.00174.00171.00174.00120002069000
2016-05-20170.00171.00170.00171.005000851000
2016-05-19170.00171.00170.00171.005000852000
2016-05-18170.00172.00170.00170.00270004605000
2016-05-17173.00174.00172.00173.0080001383000
2016-05-16179.00179.00174.00174.00110001948000
2016-05-13174.00177.00170.00170.00110001909000
2016-05-12173.00174.00173.00174.002000347000
2016-05-11170.00176.00170.00173.00280004857000
2016-05-10170.00175.00170.00173.00160002774000
2016-05-09168.00170.00168.00170.0090001523000
2016-05-06172.00172.00167.00168.00200003363000
2016-05-02171.00171.00171.00171.003000513000
2016-04-28175.00176.00173.00176.0060001047000
2016-04-27176.00177.00174.00177.0060001053000
2016-04-26179.00179.00175.00178.0070001246000
2016-04-25179.00180.00178.00179.00180003214000
2016-04-22175.00180.00175.00178.0080001429000
2016-04-21178.00179.00174.00178.00210003724000
2016-04-20176.00179.00176.00179.004000707000
2016-04-19173.00176.00173.00176.0060001043000
2016-04-18172.00173.00169.00172.00370006332000
2016-04-15171.00179.00171.00172.00170002988000
2016-04-14171.00179.00171.00171.00140002452000
2016-04-13169.00173.00169.00170.0080001364000
2016-04-12166.00167.00166.00166.00160002662000
2016-04-11166.00170.00166.00166.00110001837000
2016-04-08167.00170.00167.00169.0060001015000
2016-04-07172.00172.00170.00170.003000514000
2016-04-06168.00172.00168.00172.0060001020000
2016-04-05176.00176.00171.00173.00130002260000
2016-04-04173.00173.00173.00173.004000692000
2016-04-01173.00173.00170.00170.0060001034000
2016-03-31181.00181.00178.00178.0080001434000
2016-03-30182.00182.00181.00181.00100001817000
2016-03-29185.00188.00183.00185.00240004441000
2016-03-28186.00195.00185.00188.0013900025951000
2016-03-25184.00187.00184.00186.00280005182000
2016-03-24183.00185.00183.00183.00120002204000
2016-03-23185.00187.00184.00184.0090001665000
2016-03-22185.00185.00184.00185.00160002959000
2016-03-18183.00185.00183.00183.0090001649000
2016-03-17183.00186.00183.00183.0070001287000
2016-03-16184.00187.00182.00182.00100001832000
2016-03-15189.00190.00182.00184.00250004659000
2016-03-14181.00185.00179.00184.00250004547000
2016-03-11180.00184.00178.00179.00250004501000
2016-03-10179.00185.00179.00181.00110002001000
2016-03-09181.00181.00179.00179.0090001618000
2016-03-08181.00182.00181.00182.004000727000
2016-03-07180.00182.00179.00182.005000901000
2016-03-04179.00181.00178.00180.00120002154000
2016-03-03176.00181.00176.00178.0070001247000
2016-03-02178.00179.00178.00178.00110001959000
2016-03-01176.00177.00176.00176.0060001060000
2016-02-29179.00179.00177.00177.00110001955000
2016-02-26176.00179.00176.00177.0070001245000
2016-02-25177.00184.00176.00176.00280004977000
2016-02-24177.00181.00175.00177.0080001429000
2016-02-23179.00180.00177.00177.00100001788000
2016-02-22176.00179.00176.00179.0070001238000
2016-02-19182.00182.00176.00176.00190003403000
2016-02-18177.00183.00177.00182.00120002163000
2016-02-17173.00177.00173.00177.00120002106000
2016-02-16175.00177.00172.00172.00120002095000
2016-02-15171.00174.00169.00171.0080001368000
2016-02-12183.00183.00156.00168.009600015810000
2016-02-10196.00196.00190.00190.00140002721000
2016-02-09198.00198.00197.00197.004000791000
2016-02-08206.00206.00201.00201.004000811000
2016-02-05205.00206.00202.00202.0050001021000
2016-02-04205.00205.00205.00205.001000205000
2016-02-03203.00205.00203.00204.0070001427000
2016-02-02205.00208.00204.00208.00110002277000
2016-02-01204.00208.00204.00208.00100002060000
2016-01-29199.00200.00195.00199.00200003954000
2016-01-28202.00202.00198.00198.00110002189000
2016-01-27209.00209.00200.00202.00210004251000
2016-01-26202.00206.00201.00201.00140002838000
2016-01-25201.00209.00201.00202.00180003641000
2016-01-22196.00201.00196.00201.00120002383000
2016-01-21195.00200.00195.00196.0070001382000
2016-01-20205.00205.00200.00200.00130002617000
2016-01-19203.00205.00203.00205.004000814000
2016-01-18201.00205.00200.00203.0090001815000
2016-01-15211.00211.00211.00211.001000211000
2016-01-14209.00209.00201.00204.00150003062000
2016-01-13214.00214.00213.00214.0080001709000
2016-01-12211.00215.00211.00215.00110002341000
2016-01-08208.00213.00208.00213.003000629000
2016-01-07210.00212.00210.00212.002000422000
2016-01-06209.00209.00209.00209.002000418000
2016-01-05209.00212.00209.00212.00130002728000
2016-01-04218.00218.00214.00214.0060001294000
2015-12-30218.00218.00216.00218.00150003262000
2015-12-29213.00214.00213.00214.00100002139000
2015-12-28212.00216.00212.00216.0060001285000
2015-12-25212.00212.00212.00212.00130002756000
2015-12-24213.00213.00212.00212.00100002128000
2015-12-22215.00215.00212.00213.00130002788000
2015-12-21216.00216.00212.00215.00160003425000
2015-12-18218.00218.00216.00216.0070001520000
2015-12-17220.00220.00218.00219.00120002628000
2015-12-16220.00221.00220.00220.00100002203000
2015-12-15219.00220.00219.00220.0060001319000
2015-12-14221.00222.00219.00220.00100002205000
2015-12-11227.00227.00224.00226.00160003625000
2015-12-10225.00227.00222.00223.0090002020000
2015-12-09226.00226.00226.00226.0050001130000
2015-12-08227.00227.00227.00227.002000454000
2015-12-07230.00230.00228.00228.003000686000
2015-12-04231.00231.00227.00227.00240005534000
2015-12-03227.00232.00227.00232.00180004116000
2015-12-02230.00232.00227.00232.0080001832000
2015-12-01235.00235.00231.00231.00160003744000

   ※ 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