[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 
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
2016-03-23191.00191.00188.00190.0014500027533000
2016-03-22190.00191.00189.00191.0011500021912000
2016-03-18189.00191.00186.00187.0024400045644000
2016-03-17191.00196.00189.00190.0022300042835000
2016-03-16190.00192.00189.00189.0013400025556000
2016-03-15191.00192.00190.00191.0014800028334000
2016-03-14189.00191.00187.00191.0016100030509000
2016-03-11184.00187.00183.00187.0015800029229000
2016-03-10183.00186.00182.00185.0012500023017000
2016-03-09185.00185.00182.00183.0013900025428000
2016-03-08189.00191.00185.00187.0013100024438000
2016-03-07191.00194.00189.00189.0018400035241000
2016-03-04183.00189.00182.00188.0032400060112000
2016-03-03181.00184.00181.00183.0012000021863000
2016-03-02178.00181.00178.00181.0010200018340000
2016-03-01178.00180.00174.00175.0011500020265000
2016-02-29182.00185.00178.00178.0014800026749000
2016-02-26180.00180.00177.00179.0011800021088000
2016-02-25173.00178.00173.00177.0022400039321000
2016-02-24173.00176.00170.00173.0020900036245000
2016-02-23175.00179.00173.00174.0026700046785000
2016-02-22176.00178.00174.00174.0025300044475000
2016-02-19184.00186.00175.00175.0039000069672000
2016-02-18186.00189.00184.00186.0019500036385000
2016-02-17181.00184.00174.00180.0023700042421000
2016-02-16181.00186.00181.00181.0023100042313000
2016-02-15176.00184.00175.00182.0033500059941000
2016-02-12174.00178.00169.00170.0047400082424000
2016-02-10189.00190.00179.00182.00551000101508000
2016-02-09193.00195.00188.00189.0035500067930000
2016-02-08193.00202.00193.00201.0032300063866000
2016-02-05194.00197.00189.00194.0038700074625000
2016-02-04193.00202.00192.00197.0047400093192000
2016-02-03194.00196.00192.00196.0049200095444000
2016-02-02199.00205.00198.00202.00956000192924000
2016-02-01215.00223.00215.00220.0040200088128000
2016-01-29206.00212.00203.00211.0020400042258000
2016-01-28208.00212.00206.00206.0017900037244000
2016-01-27216.00216.00209.00210.0028000059199000
2016-01-26213.00213.00208.00208.009700020371000
2016-01-25217.00218.00213.00214.0013500029015000
2016-01-22204.00212.00203.00212.0023100047919000
2016-01-21206.00211.00198.00198.0038700078903000
2016-01-20214.00217.00207.00208.0025900054811000
2016-01-19217.00219.00213.00216.0018100039103000
2016-01-18212.00218.00209.00218.0024900053241000
2016-01-15227.00228.00219.00220.0025600056886000
2016-01-14225.00226.00220.00224.0036200080677000
2016-01-13225.00231.00225.00230.0023600053879000
2016-01-12232.00232.00221.00223.00481000108576000
2016-01-08234.00237.00232.00232.0019800046330000
2016-01-07239.00240.00235.00235.0033500079231000
2016-01-06242.00244.00239.00239.0017700042640000
2016-01-05241.00245.00241.00244.0017700043014000
2016-01-04245.00248.00241.00242.0022200054127000
2015-12-30245.00247.00244.00247.0014100034688000
2015-12-29245.00246.00242.00244.0014500035401000
2015-12-28240.00246.00240.00245.0024100058743000
2015-12-25243.00243.00237.00240.00732000175147000
2015-12-24248.00249.00244.00244.0026000064048000
2015-12-22245.00247.00244.00246.0025200062013000
2015-12-21246.00246.00242.00244.00508000123786000
2015-12-18251.00251.00243.00244.00421000104061000
2015-12-17248.00249.00246.00249.0033200082314000
2015-12-16248.00248.00245.00245.0029500072520000
2015-12-15247.00248.00243.00244.0025400062241000
2015-12-14247.00247.00243.00245.00550000134647000
2015-12-11251.00254.00249.00252.00529000132631000
2015-12-10254.00258.00252.00252.0036700093347000
2015-12-09256.00258.00255.00257.0030200077428000
2015-12-08261.00261.00255.00258.0031700081580000
2015-12-07263.00264.00259.00260.00443000115729000
2015-12-04259.00264.00258.00261.00501000130554000
2015-12-03266.00269.00262.00264.00610000161431000

   ※ 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