[6924 東証1部] 岩崎電気 日足 時系列データ

[6924 東証1部] 岩崎電気 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19200.00201.00198.00198.0044200087997000
2017-09-15197.00199.00196.00197.0048900096733000
2017-09-14200.00203.00197.00199.00876000175826000
2017-09-13199.00201.00196.00199.00562000111508000
2017-09-12192.00199.00192.00199.001219000237548000
2017-09-11187.00189.00187.00189.0025400047778000
2017-09-08185.00188.00185.00186.0019800036809000
2017-09-07186.00189.00186.00187.0026400049555000
2017-09-06182.00187.00180.00186.0036300066584000
2017-09-05190.00190.00183.00185.00762000142072000
2017-09-04197.00197.00189.00190.00657000125806000
2017-09-01196.00198.00195.00197.0040400079361000
2017-08-31193.00196.00192.00195.00541000105021000
2017-08-30192.00193.00191.00193.0024800047609000
2017-08-29191.00191.00189.00191.0035200066846000
2017-08-28190.00193.00190.00192.0032400062006000
2017-08-25190.00190.00188.00190.0026000049225000
2017-08-24189.00189.00187.00188.00557000104963000
2017-08-23190.00193.00188.00189.00618000117836000
2017-08-22190.00191.00189.00190.0037600071248000
2017-08-21190.00190.00188.00190.0021600040858000
2017-08-18192.00192.00187.00189.00879000166454000
2017-08-17195.00195.00192.00193.00555000107810000
2017-08-16193.00195.00192.00193.0030300058593000
2017-08-15190.00194.00190.00191.0035700068583000
2017-08-14191.00192.00188.00189.0033400063500000
2017-08-10195.00196.00192.00193.00532000102857000
2017-08-09196.00196.00190.00193.00897000173003000
2017-08-08200.00203.00195.00196.001480000293812000
2017-08-07204.00209.00204.00209.00555000115001000
2017-08-04205.00209.00204.00209.0032400067120000
2017-08-03210.00211.00205.00206.00598000123966000
2017-08-02203.00212.00203.00208.00783000162531000
2017-08-01212.00212.00201.00204.001209000248993000
2017-07-31216.00218.00212.00213.00753000161372000
2017-07-28220.00221.00212.00212.00727000156210000
2017-07-27216.00223.00215.00218.001288000281412000
2017-07-26224.00225.00216.00216.001344000294848000
2017-07-25228.00228.00223.00224.00701000157641000
2017-07-24231.00231.00225.00227.001352000307158000
2017-07-21232.00235.00230.00233.001582000367742000
2017-07-20226.00233.00225.00233.002256000516975000
2017-07-19227.00228.00219.00223.002566000574082000
2017-07-18219.00237.00219.00229.0061500001397823000
2017-07-14210.00214.00207.00212.001077000227184000
2017-07-13213.00217.00208.00210.002465000524535000
2017-07-12210.00211.00203.00209.001651000344243000
2017-07-11209.00214.00205.00208.002499000520693000
2017-07-10200.00215.00200.00209.0063260001310269000
2017-07-07196.00199.00193.00198.00929000182261000
2017-07-06200.00200.00194.00196.002185000429879000
2017-07-05197.00199.00189.00198.003496000682134000
2017-07-04180.00206.00179.00188.0063000001210033000
2017-07-03180.00181.00179.00179.0012400022304000
2017-06-30178.00180.00177.00180.0018900033715000
2017-06-29181.00181.00179.00179.0012200021958000
2017-06-28181.00182.00179.00179.0023500042386000
2017-06-27183.00184.00181.00183.0034700063243000
2017-06-26183.00184.00182.00182.0031900058268000
2017-06-23183.00186.00180.00181.00813000148951000
2017-06-22180.00182.00179.00181.0045900082975000
2017-06-21178.00183.00177.00182.00873000157809000
2017-06-20174.00189.00173.00176.002595000467103000
2017-06-19173.00173.00171.00171.006400010992000
2017-06-16173.00173.00172.00173.007400012780000
2017-06-15173.00174.00171.00173.0020800035908000
2017-06-14173.00173.00172.00173.0013500023342000
2017-06-13172.00173.00170.00173.0025400043746000
2017-06-12172.00172.00170.00171.0018300031355000
2017-06-09173.00173.00171.00173.0018400031712000
2017-06-08173.00174.00172.00173.0022800039451000
2017-06-07173.00174.00172.00173.0016200027976000
2017-06-06174.00175.00173.00173.0027300047407000
2017-06-05175.00176.00174.00175.0034800060903000
2017-06-02173.00175.00173.00175.0022500039200000
2017-06-01174.00175.00173.00173.0015100026279000
2017-05-31174.00174.00173.00173.0014000024285000
2017-05-30174.00175.00174.00175.0019900034696000
2017-05-29174.00175.00173.00173.0027400047694000
2017-05-26173.00174.00171.00172.0029700051371000
2017-05-25170.00172.00169.00171.0023800040610000
2017-05-24170.00171.00169.00170.009100015457000
2017-05-23170.00170.00168.00169.0012400020963000
2017-05-22167.00170.00167.00170.0019000032036000
2017-05-19166.00167.00166.00167.0017700029412000
2017-05-18166.00167.00164.00165.0029600048989000
2017-05-17170.00170.00169.00169.0014100023921000
2017-05-16172.00172.00170.00172.0011700020042000
2017-05-15173.00173.00171.00172.0017600030213000
2017-05-12175.00175.00173.00173.0018200031585000
2017-05-11176.00176.00173.00175.0046100080592000
2017-05-10173.00173.00171.00173.0021800037545000
2017-05-09171.00172.00171.00171.009500016248000
2017-05-08173.00173.00170.00172.0043300074149000
2017-05-02166.00169.00166.00168.0015100025217000
2017-05-01165.00167.00165.00167.0013900023057000
2017-04-28167.00167.00165.00165.0013400022232000
2017-04-27168.00168.00166.00167.0018600031041000
2017-04-26167.00168.00166.00168.0023100038580000
2017-04-25165.00165.00164.00164.0016900027796000
2017-04-24164.00164.00162.00163.0018400030075000
2017-04-21158.00162.00158.00161.0020800033256000
2017-04-20155.00157.00155.00156.0018900029515000
2017-04-19155.00156.00153.00155.0022100034268000
2017-04-18154.00157.00154.00156.0034900053967000
2017-04-17155.00155.00151.00154.0019600029937000
2017-04-14156.00156.00153.00153.0023200035763000
2017-04-13154.00156.00154.00156.0022600035096000
2017-04-12159.00159.00155.00156.0022500035199000
2017-04-11162.00162.00159.00159.0032700052592000
2017-04-10164.00164.00161.00162.0012100019639000
2017-04-07161.00163.00160.00160.0017900028836000
2017-04-06166.00166.00159.00161.0035600057600000
2017-04-05168.00169.00164.00165.0023700039503000
2017-04-04172.00172.00167.00169.0046800079078000
2017-04-03171.00171.00169.00170.0016900028761000
2017-03-31175.00175.00171.00171.0030100051904000
2017-03-30173.00174.00172.00173.0020500035487000
2017-03-29172.00175.00172.00173.0032200055780000
2017-03-28173.00174.00169.00173.00947000163442000
2017-03-27176.00176.00174.00176.0028800050445000
2017-03-24176.00177.00174.00176.0023400041074000
2017-03-23174.00175.00173.00174.0023100040218000
2017-03-22177.00177.00174.00174.0029200051148000
2017-03-21178.00178.00176.00177.0013200023432000
2017-03-17177.00178.00176.00178.0016300028900000
2017-03-16176.00178.00176.00177.0021700038381000
2017-03-15178.00178.00176.00176.0019600034754000
2017-03-14179.00180.00177.00178.00591000105965000
2017-03-13180.00181.00179.00180.0021700039087000
2017-03-10176.00181.00176.00180.00656000117058000
2017-03-09174.00176.00173.00176.0031000054222000
2017-03-08175.00175.00173.00174.0015200026511000
2017-03-07175.00176.00173.00175.0040500070611000
2017-03-06177.00177.00175.00175.0010200017934000
2017-03-03176.00177.00175.00176.0022400039421000
2017-03-02177.00177.00175.00175.0028200049653000
2017-03-01178.00178.00175.00177.0023700041732000
2017-02-28175.00178.00175.00177.0020700036459000
2017-02-27178.00178.00175.00175.0022600039825000
2017-02-24177.00181.00177.00177.0044200079042000
2017-02-23177.00177.00175.00176.0019700034572000
2017-02-22176.00176.00175.00176.0011700020542000
2017-02-21175.00176.00174.00176.0025900045342000
2017-02-20177.00177.00173.00174.0017400030415000
2017-02-17177.00178.00175.00176.0025900045740000
2017-02-16178.00180.00177.00178.0021200037702000
2017-02-15177.00178.00177.00177.0012200021688000
2017-02-14177.00177.00175.00176.0018600032785000
2017-02-13173.00177.00173.00175.0031100054389000
2017-02-10172.00175.00172.00173.0028200048781000
2017-02-09173.00173.00170.00172.00635000108558000
2017-02-08177.00177.00173.00173.0036000062764000
2017-02-07183.00183.00177.00178.00836000150442000
2017-02-06185.00185.00183.00185.0021700040020000
2017-02-03187.00188.00185.00185.0017700033011000
2017-02-02191.00191.00187.00188.0018100034167000
2017-02-01188.00191.00188.00190.0033300063038000
2017-01-31191.00192.00188.00191.0038700073510000
2017-01-30195.00196.00193.00193.0041000079777000
2017-01-27192.00197.00190.00193.0051900099995000
2017-01-26190.00191.00189.00189.0018200034548000
2017-01-25189.00189.00186.00186.0024400045590000
2017-01-24189.00189.00185.00186.0020100037401000
2017-01-23185.00189.00183.00188.0031700058748000
2017-01-20186.00187.00184.00186.0026300048808000
2017-01-19185.00187.00184.00186.0031600058672000
2017-01-18188.00189.00184.00185.0052100097049000
2017-01-17191.00191.00187.00189.0026100049214000
2017-01-16193.00193.00189.00191.0023100043957000
2017-01-13193.00193.00191.00191.0023200044482000
2017-01-12194.00194.00189.00194.0028600054921000
2017-01-11194.00194.00192.00194.0014600028202000
2017-01-10197.00197.00190.00194.0045700088745000
2017-01-06196.00198.00195.00197.0037600073915000
2017-01-05192.00199.00190.00198.00590000115256000
2017-01-04187.00192.00187.00192.0045800087366000
2016-12-30188.00188.00182.00187.0041300076876000
2016-12-29187.00193.00185.00189.001052000199291000
2016-12-28183.00187.00183.00187.00750000139291000
2016-12-27183.00183.00181.00182.0030100054773000
2016-12-26183.00184.00182.00183.0026100047699000
2016-12-22182.00183.00181.00183.0025200045975000
2016-12-21183.00184.00182.00184.00674000123280000
2016-12-20184.00184.00181.00183.0044100080448000
2016-12-19184.00185.00182.00184.0022400041070000
2016-12-16183.00185.00181.00185.0025400046480000
2016-12-15180.00182.00180.00182.0024100043713000
2016-12-14184.00184.00180.00181.0038800070511000
2016-12-13184.00185.00182.00184.0026600048831000
2016-12-12187.00189.00183.00185.0038700071672000
2016-12-09182.00187.00182.00186.0042200077569000
2016-12-08186.00187.00182.00185.0036500067329000
2016-12-07179.00185.00179.00185.00738000134864000
2016-12-06178.00180.00177.00178.0022400039955000
2016-12-05178.00180.00177.00177.0019600034909000
2016-12-02177.00180.00176.00179.0042100074942000
2016-12-01176.00178.00175.00176.0044800078996000
2016-11-30174.00176.00174.00174.0032100056102000
2016-11-29176.00177.00174.00176.0036300063750000
2016-11-28175.00176.00172.00176.0025800044883000
2016-11-25174.00175.00172.00175.0046100080211000
2016-11-24174.00175.00172.00175.0048100083169000
2016-11-22171.00174.00171.00174.0053400092011000
2016-11-21170.00173.00170.00171.0028500048886000
2016-11-18171.00172.00169.00170.0042800072956000
2016-11-17167.00170.00166.00169.0016900028367000
2016-11-16167.00171.00167.00168.0048300081502000
2016-11-15168.00168.00165.00166.0034300057293000
2016-11-14166.00169.00164.00168.00783000130915000
2016-11-11156.00163.00156.00162.00654000103936000
2016-11-10160.00161.00157.00158.00753000119167000
2016-11-09160.00161.00150.00154.00991000154173000
2016-11-08164.00164.00161.00162.0028500046302000
2016-11-07164.00164.00160.00163.0022600036713000
2016-11-04160.00162.00158.00162.0030600048900000
2016-11-02161.00162.00159.00161.0034300055037000
2016-11-01162.00164.00161.00161.0040900066422000
2016-10-31161.00163.00161.00162.00647000104767000
2016-10-28158.00161.00158.00159.00730000116396000
2016-10-27158.00158.00156.00158.0018100028454000
2016-10-26156.00158.00155.00157.0038900060910000
2016-10-25154.00156.00154.00156.0024500037962000
2016-10-24155.00156.00154.00155.0022300034491000
2016-10-21156.00157.00155.00155.0023000035814000
2016-10-20155.00157.00155.00157.0036900057679000
2016-10-19156.00156.00155.00156.0016500025635000
2016-10-18154.00156.00154.00155.0017600027320000
2016-10-17155.00157.00154.00154.0043200067131000
2016-10-14154.00156.00154.00155.0029100045063000
2016-10-13156.00156.00154.00154.0030600047328000
2016-10-12156.00157.00155.00155.0030900048090000
2016-10-11158.00159.00156.00156.0028000044134000
2016-10-07157.00157.00155.00157.0022800035610000
2016-10-06158.00159.00155.00156.0045000070437000
2016-10-05157.00159.00156.00158.0062000097708000
2016-10-04153.00156.00151.00155.00786000121023000
2016-10-03159.00159.00152.00154.001299000201966000
2016-09-30158.00161.00155.00158.005347000844888000
2016-09-29142.00186.00141.00168.00203270003576412000
2016-09-28140.00142.00140.00141.009000012667000
2016-09-27141.00142.00137.00142.0026700037294000
2016-09-26143.00144.00140.00140.0022800032336000
2016-09-23143.00145.00141.00143.0042900061322000
2016-09-21139.00140.00138.00140.0015100020977000
2016-09-20139.00140.00138.00139.0017200023934000
2016-09-16136.00140.00136.00137.00853000117020000
2016-09-15138.00138.00136.00136.009700013265000
2016-09-14138.00140.00137.00138.0016200022378000
2016-09-13140.00140.00138.00138.008800012213000

   ※ 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