[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 
2017-03-30173.00174.00172.00173.0020500035487000
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
2016-09-12141.00141.00138.00139.009600013366000
2016-09-09139.00143.00138.00141.0030300042483000
2016-09-08137.00139.00137.00139.008700012051000
2016-09-07138.00138.00136.00137.0014700020172000
2016-09-06139.00140.00137.00138.0019600027158000
2016-09-05140.00142.00139.00139.0011300015831000
2016-09-02141.00141.00138.00139.0015400021435000
2016-09-01144.00145.00141.00142.0019300027610000
2016-08-31139.00146.00138.00144.0055500078990000
2016-08-30134.00138.00133.00138.0020900028492000
2016-08-29134.00136.00133.00134.0015000020131000
2016-08-26133.00133.00132.00133.00690009160000
2016-08-25134.00134.00132.00132.008500011285000
2016-08-24133.00134.00133.00133.00400005336000
2016-08-23135.00135.00133.00133.0010700014324000
2016-08-22133.00137.00133.00135.00580007861000
2016-08-19133.00134.00132.00133.009000011992000
2016-08-18134.00134.00133.00133.00610008132000
2016-08-17133.00135.00133.00134.00670008965000
2016-08-16137.00137.00135.00135.007400010061000
2016-08-15137.00138.00137.00137.00250003433000
2016-08-12138.00139.00136.00137.0016200022309000
2016-08-10139.00140.00137.00138.0015400021380000
2016-08-09141.00143.00139.00140.0013000018313000
2016-08-08143.00143.00140.00142.00650009206000
2016-08-05138.00141.00138.00139.009700013518000
2016-08-04136.00140.00136.00138.009100012568000
2016-08-03140.00140.00136.00136.0014700020280000
2016-08-02148.00148.00143.00143.0020600030060000
2016-08-01152.00153.00149.00150.0021600032563000
2016-07-29152.00154.00150.00154.0010700016265000
2016-07-28153.00154.00152.00153.0011300017261000
2016-07-27153.00155.00151.00154.0018700028652000
2016-07-26150.00154.00147.00153.0026800040200000
2016-07-25148.00148.00146.00148.0017000025089000
2016-07-22145.00145.00143.00144.00690009963000
2016-07-21147.00149.00145.00147.0025300037170000
2016-07-20142.00144.00141.00144.0012000017168000
2016-07-19145.00145.00141.00143.0011000015775000
2016-07-15138.00142.00138.00140.0011700016414000
2016-07-14139.00141.00137.00138.0014100019654000
2016-07-13142.00142.00139.00139.0014800020789000
2016-07-12134.00140.00133.00138.0020300027978000
2016-07-11127.00132.00127.00131.0012900016658000
2016-07-08128.00129.00125.00125.0012000015177000
2016-07-07131.00131.00128.00128.0011700015105000
2016-07-06132.00133.00130.00130.0013000017043000
2016-07-05135.00135.00132.00134.00580007750000
2016-07-04134.00137.00133.00135.0014200019151000
2016-07-01135.00137.00133.00134.0010700014379000
2016-06-30135.00136.00134.00135.008200011093000
2016-06-29132.00135.00132.00134.00600008009000
2016-06-28132.00132.00129.00131.0011300014796000
2016-06-27133.00135.00132.00132.0011100014839000
2016-06-24148.00148.00128.00131.0034300047229000
2016-06-23141.00144.00141.00144.007400010564000
2016-06-22143.00143.00140.00141.007400010452000
2016-06-21142.00144.00141.00143.00550007844000
2016-06-20140.00143.00139.00142.0013500019170000
2016-06-17137.00141.00135.00138.0042600058804000
2016-06-16146.00146.00136.00136.0027300037946000
2016-06-15143.00147.00142.00145.0014000020261000
2016-06-14144.00145.00140.00143.0027300038993000
2016-06-13148.00148.00146.00146.0013000019102000
2016-06-10152.00152.00150.00151.0015600023633000
2016-06-09152.00153.00152.00152.00480007297000
2016-06-08155.00155.00151.00151.0022900034968000
2016-06-07154.00156.00154.00155.009100014074000
2016-06-06155.00155.00153.00154.0013000020041000
2016-06-03156.00157.00155.00156.0014800023096000
2016-06-02160.00161.00157.00157.0015500024571000
2016-06-01160.00162.00160.00160.0012400019954000
2016-05-31161.00163.00161.00162.0013200021381000
2016-05-30158.00162.00158.00161.0014300022879000
2016-05-27158.00159.00157.00158.0016500026120000
2016-05-26160.00161.00159.00159.0034800055569000
2016-05-25163.00164.00160.00160.0030100048873000
2016-05-24162.00163.00160.00162.0022800036837000
2016-05-23165.00165.00162.00162.0026600043435000
2016-05-20166.00166.00164.00164.0013700022633000
2016-05-19165.00167.00165.00166.0010100016788000
2016-05-18165.00168.00164.00165.0019100031666000
2016-05-17164.00167.00163.00166.0012600020838000
2016-05-16165.00166.00164.00164.0018100029820000
2016-05-13169.00169.00165.00165.0028200046998000
2016-05-12169.00169.00167.00169.0034700058542000
2016-05-11172.00174.00170.00170.001078000184621000
2016-05-10184.00190.00184.00190.0012100022710000
2016-05-09184.00187.00184.00184.00490009050000
2016-05-06185.00186.00184.00185.007600014063000
2016-05-02182.00186.00182.00185.0010300018978000
2016-04-28192.00195.00189.00189.0022800043772000
2016-04-27192.00193.00191.00192.005500010558000
2016-04-26193.00193.00190.00191.0012900024672000
2016-04-25194.00194.00191.00194.0010900021018000
2016-04-22191.00194.00191.00193.0011700022505000
2016-04-21193.00193.00191.00192.0013600026103000
2016-04-20194.00194.00191.00191.0013500025896000
2016-04-19194.00194.00192.00194.0012400023999000
2016-04-18189.00192.00187.00191.0016300031043000
2016-04-15188.00191.00187.00191.0011400021627000
2016-04-14188.00189.00187.00189.0012500023518000
2016-04-13183.00185.00182.00185.0012000022063000
2016-04-12179.00183.00178.00181.0011300020395000
2016-04-11178.00179.00177.00179.0010500018723000
2016-04-08177.00181.00177.00178.0022800040642000
2016-04-07177.00179.00176.00177.008200014553000
2016-04-06176.00177.00174.00176.0014200024977000
2016-04-05178.00179.00176.00176.0020800036851000
2016-04-04177.00179.00177.00179.0020900037222000
2016-04-01181.00181.00177.00179.0032200057649000
2016-03-31184.00184.00182.00182.0014300026164000
2016-03-30187.00187.00183.00183.0014700027135000
2016-03-29186.00187.00186.00186.007500013973000
2016-03-28186.00187.00184.00187.0020200037574000
2016-03-25189.00189.00186.00187.0018300034274000
2016-03-24189.00189.00186.00187.0011500021546000

   ※ 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