[6921 東証1部] 東光電 日足 時系列データ

[6921 東証1部] 東光電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-25241.00258.00241.00256.0016600041490000
2012-09-24251.00253.00242.00244.0011400028342000
2012-09-21263.00264.00257.00259.005000013015000
2012-09-20269.00271.00266.00266.00190005117000
2012-09-19272.00274.00265.00268.0011100030077000
2012-09-18266.00268.00265.00268.00240006389000
2012-09-14268.00270.00266.00269.004100011017000
2012-09-13266.00271.00266.00268.003800010237000
2012-09-12262.00272.00262.00271.005500014777000
2012-09-11268.00271.00266.00269.00370009912000
2012-09-10262.00270.00262.00268.005000013312000
2012-09-07266.00269.00264.00265.00340009069000
2012-09-06272.00272.00262.00264.004900012970000
2012-09-05260.00272.00260.00270.0010600028356000
2012-09-04265.00265.00253.00253.005300013754000
2012-09-03264.00271.00262.00271.00300007997000
2012-08-31273.00276.00270.00272.003700010093000
2012-08-30275.00285.00274.00284.005300014861000
2012-08-29272.00282.00272.00282.005100014176000
2012-08-28283.00284.00277.00278.00320008951000
2012-08-27278.00284.00278.00282.003700010394000
2012-08-24289.00289.00281.00284.00350009990000
2012-08-23292.00292.00289.00291.0090002619000
2012-08-22292.00294.00292.00292.00170004980000
2012-08-21294.00298.00294.00295.00170005031000
2012-08-20282.00298.00282.00294.004300012562000
2012-08-17278.00279.00272.00279.00250006895000
2012-08-16276.00276.00273.00276.0070001926000
2012-08-15283.00283.00272.00272.00210005807000
2012-08-14282.00285.00278.00283.00190005361000
2012-08-13270.00276.00270.00274.00220006003000
2012-08-10270.00270.00268.00268.0040001076000
2012-08-09271.00272.00268.00269.00120003235000
2012-08-08270.00275.00270.00270.00220005964000
2012-08-07271.00272.00270.00270.0080002168000
2012-08-06274.00274.00266.00271.00250006735000
2012-08-03281.00281.00268.00269.00270007335000
2012-08-02286.00286.00281.00281.00350009843000
2012-08-01289.00289.00279.00282.00170004815000
2012-07-31278.00287.00278.00285.005500015604000
2012-07-30281.00285.00274.00278.006000016723000
2012-07-27280.00283.00264.00265.006800018570000
2012-07-26264.00273.00261.00273.00270007238000
2012-07-25267.00267.00258.00259.005500014474000
2012-07-24265.00267.00262.00263.006000015831000
2012-07-23289.00292.00272.00273.0013800038604000
2012-07-20302.00304.00294.00294.006000017927000
2012-07-19304.00308.00300.00301.004500013641000
2012-07-18314.00314.00304.00304.00190005877000
2012-07-17322.00325.00315.00315.003200010245000
2012-07-13315.00327.00315.00325.007200023263000
2012-07-12312.00335.00310.00318.0025700082717000
2012-07-11309.00309.00303.00305.00210006423000
2012-07-10310.00318.00310.00311.00110003448000
2012-07-09316.00316.00309.00309.00190005972000
2012-07-06319.00322.00316.00316.00230007348000
2012-07-05329.00331.00321.00321.00260008453000
2012-07-04330.00330.00326.00327.003200010502000
2012-07-03332.00334.00324.00326.007200023556000
2012-07-02332.00340.00331.00332.00260008680000
2012-06-29329.00332.00327.00330.00240007912000
2012-06-28332.00333.00328.00330.00280009277000
2012-06-27326.00331.00318.00331.004300013954000
2012-06-26325.00333.00322.00327.008800028736000
2012-06-25321.00323.00319.00322.00240007722000
2012-06-22310.00324.00310.00321.00300009581000
2012-06-21308.00316.00308.00313.00240007479000
2012-06-20305.00306.00304.00305.00270008236000
2012-06-19305.00307.00303.00304.0090002748000
2012-06-18304.00311.00304.00309.00180005536000
2012-06-15304.00304.00299.00301.00190005732000
2012-06-14299.00303.00299.00299.0080002401000
2012-06-13307.00307.00302.00302.003800011547000
2012-06-12305.00307.00301.00307.00260007919000
2012-06-11312.00312.00303.00308.003400010443000
2012-06-08319.00319.00302.00302.0011500036036000
2012-06-07306.00312.00306.00311.007300022579000
2012-06-06297.00303.00297.00301.005500016531000
2012-06-05287.00292.00287.00291.00210006056000
2012-06-04286.00290.00282.00287.009400026878000
2012-06-01307.00307.00293.00293.004500013437000
2012-05-31307.00310.00305.00307.003900012009000
2012-05-30312.00315.00309.00313.003900012190000
2012-05-29310.00319.00308.00314.004500014084000
2012-05-28317.00317.00307.00309.008000025074000
2012-05-25320.00320.00314.00317.007800024676000
2012-05-24319.00321.00310.00318.008600027110000
2012-05-23314.00318.00310.00316.008700027215000
2012-05-22315.00319.00314.00317.008400026545000
2012-05-21298.00312.00298.00310.0012600038611000
2012-05-18302.00306.00296.00298.008200024763000
2012-05-17290.00317.00289.00310.0011100033846000
2012-05-16298.00304.00288.00298.0019200056884000
2012-05-15298.00298.00282.00296.0019300055660000
2012-05-14318.00322.00303.00305.0014100043834000
2012-05-11329.00332.00315.00316.009500030578000
2012-05-10322.00336.00320.00329.0017300056950000
2012-05-09340.00340.00325.00329.0023500077692000
2012-05-08338.00349.00334.00348.0025100085431000
2012-05-07338.00339.00331.00332.0017000056784000
2012-05-02355.00355.00340.00342.0027900096074000
2012-05-01361.00369.00347.00357.00386000138831000
2012-04-27384.00390.00363.00369.002336000877836000
2012-04-26360.00373.00342.00344.001300000460949000
2012-04-25318.00320.00316.00320.00100003178000
2012-04-24318.00318.00314.00314.00150004741000
2012-04-23318.00318.00313.00314.0080002520000
2012-04-20317.00317.00314.00315.00130004096000
2012-04-19314.00317.00312.00317.0080002513000
2012-04-18315.00319.00311.00316.003600011288000
2012-04-17314.00315.00311.00311.00100003126000
2012-04-16318.00318.00314.00314.00130004100000
2012-04-13332.00332.00316.00316.004700015219000
2012-04-12310.00322.00310.00320.004000012533000
2012-04-11311.00313.00309.00309.00260008063000
2012-04-10317.00324.00317.00319.003400010860000
2012-04-09329.00331.00321.00322.005900019244000
2012-04-06339.00340.00335.00336.003100010451000
2012-04-05338.00342.00331.00342.003100010431000
2012-04-04354.00354.00344.00345.005100017743000
2012-04-03366.00366.00356.00356.006400023150000
2012-04-02363.00369.00362.00364.009900036207000
2012-03-30369.00369.00362.00364.0011300041366000
2012-03-29360.00372.00360.00367.00613000223637000
2012-03-28344.00352.00343.00343.003200011102000
2012-03-27355.00355.00343.00344.006900024035000
2012-03-26355.00355.00350.00350.003400011984000
2012-03-23352.00352.00348.00351.00220007712000
2012-03-22348.00353.00348.00351.00230008074000
2012-03-21351.00354.00348.00354.004600016157000
2012-03-19360.00362.00355.00355.004600016455000
2012-03-16355.00361.00354.00360.003700013298000
2012-03-15360.00360.00352.00358.005600020040000
2012-03-14364.00365.00361.00362.004900017799000
2012-03-13370.00370.00356.00357.004900017746000
2012-03-12377.00377.00364.00366.003700013702000
2012-03-09368.00371.00362.00369.007500027454000
2012-03-08359.00362.00355.00362.004100014700000
2012-03-07358.00361.00358.00361.002800010080000
2012-03-06360.00363.00359.00363.005300019109000
2012-03-05365.00367.00360.00361.006200022504000
2012-03-02360.00367.00360.00361.005000018134000
2012-03-01369.00375.00358.00363.0013200048407000
2012-02-29388.00388.00378.00382.0023100088615000
2012-02-28364.00376.00361.00376.0010700039216000
2012-02-27361.00371.00355.00364.00278000101158000
2012-02-24341.00349.00341.00347.009700033578000
2012-02-23345.00345.00341.00344.004500015454000
2012-02-22343.00347.00338.00344.007700026342000
2012-02-21345.00347.00339.00343.007300025101000
2012-02-20343.00345.00335.00335.005600019051000
2012-02-17344.00345.00341.00341.005400018522000
2012-02-16345.00349.00343.00345.004100014180000
2012-02-15345.00354.00345.00348.006500022665000
2012-02-14346.00346.00341.00341.00270009243000
2012-02-13343.00344.00342.00343.005100017516000
2012-02-10353.00353.00339.00339.006800023575000
2012-02-09347.00351.00345.00350.004700016388000
2012-02-08346.00347.00337.00347.006300021653000
2012-02-07346.00347.00345.00345.003300011414000
2012-02-06350.00351.00346.00347.003400011847000
2012-02-03340.00352.00340.00350.0017400060496000
2012-02-02337.00345.00337.00339.003100010561000
2012-02-01340.00340.00335.00337.007200024307000
2012-01-31338.00354.00337.00342.0025500087881000
2012-01-30344.00347.00331.00338.0021700073152000
2012-01-27357.00357.00342.00349.0026300091623000
2012-01-26364.00368.00352.00355.00307000109989000
2012-01-25370.00377.00352.00362.00830000301150000
2012-01-24411.00433.00379.00381.0026240001066428000
2012-01-23377.00385.00343.00385.001363000510734000
2012-01-20305.00307.00303.00305.00280008543000
2012-01-19299.00309.00298.00301.006700020243000
2012-01-18290.00303.00287.00301.004000011826000
2012-01-17296.00296.00283.00289.00240006971000
2012-01-16281.00281.00277.00280.00270007516000
2012-01-13290.00290.00285.00286.0080002290000
2012-01-12297.00299.00289.00289.003600010555000
2012-01-11283.00292.00282.00292.005600016090000
2012-01-10282.00285.00281.00282.00280007927000
2012-01-06283.00283.00280.00281.004300012121000
2012-01-05284.00284.00280.00283.00290008183000
2012-01-04288.00289.00283.00284.003700010592000
2011-12-30287.00288.00285.00287.00250007174000
2011-12-29282.00287.00280.00284.00270007622000
2011-12-28283.00286.00281.00284.00190005390000
2011-12-27293.00293.00278.00287.0010000028447000
2011-12-26295.00306.00295.00297.005300015740000
2011-12-22302.00302.00298.00298.00200005982000
2011-12-21305.00305.00302.00302.0080002423000
2011-12-20307.00307.00302.00304.0070002131000
2011-12-19301.00309.00301.00307.003800011573000
2011-12-16319.00319.00292.00308.003400010448000
2011-12-15316.00321.00313.00316.00270008538000
2011-12-14316.00323.00316.00319.00270008623000
2011-12-13322.00324.00313.00313.004300013807000
2011-12-12322.00324.00318.00320.00290009340000
2011-12-09330.00330.00322.00322.003800012379000
2011-12-08326.00334.00326.00330.003200010585000
2011-12-07323.00331.00314.00324.003900012653000
2011-12-06329.00332.00322.00323.00200006568000
2011-12-05335.00335.00328.00332.00130004312000
2011-12-02334.00337.00334.00335.0070002344000
2011-12-01335.00342.00330.00334.004600015401000
2011-11-30329.00336.00328.00335.004500014872000
2011-11-29324.00335.00324.00329.00290009588000
2011-11-28321.00326.00310.00326.00290009292000
2011-11-25320.00320.00315.00319.003200010189000
2011-11-24315.00316.00312.00315.00270008492000
2011-11-22316.00323.00315.00315.00140004449000
2011-11-21325.00325.00310.00310.00290009156000
2011-11-18322.00322.00315.00321.00270008612000
2011-11-17327.00330.00321.00330.00160005209000
2011-11-16332.00333.00325.00328.004800015701000
2011-11-15343.00344.00334.00338.003300011147000
2011-11-14343.00343.00340.00343.00120004091000
2011-11-11341.00347.00341.00346.0060002066000
2011-11-10341.00349.00336.00349.00210007180000
2011-11-09344.00355.00341.00348.00210007279000
2011-11-08356.00360.00344.00344.003300011647000
2011-11-07352.00363.00347.00356.0013700048599000
2011-11-04336.00342.00333.00336.00120004024000
2011-11-02336.00339.00335.00335.0050001682000
2011-11-01348.00350.00340.00344.00210007227000
2011-10-31350.00351.00343.00351.00150005241000
2011-10-28350.00352.00350.00350.00140004906000
2011-10-27348.00348.00343.00348.003700012815000
2011-10-26322.00345.00322.00345.00290009676000
2011-10-25338.00338.00323.00326.005200016986000
2011-10-24343.00343.00335.00339.004500015271000
2011-10-21338.00344.00337.00342.00150005105000
2011-10-20343.00347.00337.00341.007700026437000
2011-10-19330.00334.00330.00334.0070002331000
2011-10-18328.00331.00326.00328.00170005573000
2011-10-17339.00339.00331.00331.0060002013000
2011-10-14344.00344.00322.00339.00230007608000
2011-10-13339.00346.00339.00344.00260008893000
2011-10-12325.00339.00325.00339.00200006608000
2011-10-11334.00341.00326.00328.006100020251000
2011-10-07328.00331.00328.00330.00200006588000
2011-10-06318.00326.00318.00326.00220007115000
2011-10-05329.00330.00312.00312.00300009616000
2011-10-04328.00333.00327.00329.00130004290000
2011-10-03338.00338.00328.00333.00240008037000
2011-09-30358.00358.00341.00344.00180006239000
2011-09-29336.00350.00334.00350.004500015326000
2011-09-28331.00335.00329.00335.004700015581000
2011-09-27316.00325.00315.00325.006400020429000
2011-09-26324.00324.00306.00311.005800018181000
2011-09-22332.00332.00324.00324.005600018425000

   ※ 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