[6932 東証1部] 遠藤照明 日足 時系列データ

[6932 東証1部] 遠藤照明 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28921.00935.00921.00930.003900036290500
2017-03-27934.00934.00919.00919.002930027097000
2017-03-24930.00933.00925.00929.002640024522900
2017-03-23917.00929.00911.00925.002440022500200
2017-03-22911.00939.00907.00917.004480041274000
2017-03-21936.00940.00932.00933.003050028514300
2017-03-17904.00923.00904.00923.00173900159884200
2017-03-16902.00908.00893.00902.003530031813100
2017-03-15917.00917.00906.00907.002950026896100
2017-03-14920.00922.00916.00916.001980018187100
2017-03-13924.00926.00919.00926.001340012364400
2017-03-10922.00927.00917.00921.003540032587900
2017-03-09922.00922.00916.00918.001290011864400
2017-03-08921.00926.00918.00926.0098009045400
2017-03-07920.00926.00919.00919.002090019273500
2017-03-06926.00926.00918.00920.001930017785000
2017-03-03934.00934.00919.00924.002880026591500
2017-03-02924.00935.00924.00935.003480032301000
2017-03-01927.00928.00914.00924.0088008122100
2017-02-28924.00935.00917.00919.001090010100700
2017-02-27925.00926.00914.00921.001150010584400
2017-02-24918.00927.00918.00927.001460013466700
2017-02-23930.00930.00921.00923.0060005547700
2017-02-22930.00931.00920.00930.001440013336900
2017-02-21932.00935.00928.00929.001290012006100
2017-02-20937.00941.00925.00935.001350012590700
2017-02-17943.00943.00936.00937.001200011274700
2017-02-16942.00945.00929.00943.001190011161400
2017-02-15939.00942.00930.00940.001250011726300
2017-02-14937.00941.00925.00932.0091008498900
2017-02-13941.00941.00930.00937.0099009279400
2017-02-10930.00933.00927.00931.001350012560300
2017-02-09942.00942.00915.00916.001530014123700
2017-02-08925.00942.00922.00932.002130019824700
2017-02-07939.00939.00926.00930.001250011628800
2017-02-06932.00946.00922.00939.004000037363500
2017-02-03930.00932.00922.00931.001500013941400
2017-02-02920.00928.00918.00919.001770016341500
2017-02-01910.00918.00901.00918.003010027441000
2017-01-31911.00911.00899.00900.0086007758900
2017-01-30911.00920.00907.00911.0072006563700
2017-01-27915.00915.00900.00911.001230011164000
2017-01-26912.00914.00903.00909.001200010903600
2017-01-25902.00906.00898.00900.00101009102600
2017-01-24910.00910.00890.00894.001320011812200
2017-01-23915.00918.00903.00903.001530013903800
2017-01-20886.00915.00886.00913.001650014951200
2017-01-19891.00894.00883.00883.001590014121100
2017-01-18883.00891.00872.00880.002980026308200
2017-01-17894.00895.00883.00885.0090007988700
2017-01-16895.00896.00880.00894.002400021330700
2017-01-13901.00905.00895.00905.002700024315200
2017-01-12920.00924.00911.00912.002680024528400
2017-01-11915.00926.00915.00922.001210011168400
2017-01-10909.00928.00907.00914.004560041744400
2017-01-06908.00909.00892.00904.002060018623600
2017-01-05900.00914.00899.00909.003110028188800
2017-01-04879.00900.00879.00898.003120027932100
2016-12-30866.00875.00863.00875.001360011843000
2016-12-29866.00866.00860.00863.001590013722100
2016-12-28856.00866.00856.00866.002490021481800
2016-12-27860.00860.00850.00855.003880033175000
2016-12-26860.00869.00852.00856.003720032066000
2016-12-22870.00870.00856.00859.003670031740800
2016-12-21866.00869.00862.00862.004080035306500
2016-12-20864.00867.00861.00866.001830015809100
2016-12-19861.00866.00860.00866.004770041163900
2016-12-16857.00860.00852.00859.002620022421300
2016-12-15850.00857.00848.00857.002870024503300
2016-12-14855.00855.00850.00854.001430012194100
2016-12-13843.00855.00843.00855.003450029312900
2016-12-12844.00849.00843.00846.003470029366600
2016-12-09844.00849.00841.00849.002100017761400
2016-12-08845.00852.00845.00848.003850032642600
2016-12-07829.00848.00829.00846.003400028539200
2016-12-06850.00850.00830.00839.002890024235100
2016-12-05848.00848.00840.00842.001450012238900
2016-12-02859.00859.00852.00854.001450012399100
2016-12-01859.00862.00854.00859.002720023338500
2016-11-30858.00858.00840.00853.003260027818300
2016-11-29849.00856.00849.00856.003730031802400
2016-11-28842.00846.00838.00846.001750014747200
2016-11-25838.00842.00836.00842.001930016200900
2016-11-24837.00837.00831.00834.001950016241800
2016-11-22835.00837.00826.00836.001690014089000
2016-11-21820.00835.00820.00833.001930015958600
2016-11-18833.00837.00830.00833.001620013502700
2016-11-17825.00833.00820.00832.001270010536800
2016-11-16828.00828.00816.00825.001540012673700
2016-11-15834.00834.00810.00828.0043003550600
2016-11-14835.00837.00831.00831.0097008086600
2016-11-11814.00840.00804.00823.002310019060800
2016-11-10830.00830.00818.00829.0094007752700
2016-11-09831.00832.00792.00794.002100016886400
2016-11-08835.00836.00811.00831.001290010634800
2016-11-07845.00845.00834.00835.001270010634100
2016-11-04822.00843.00811.00830.001930015813100
2016-11-02833.00834.00819.00830.001480012253100
2016-11-01827.00848.00823.00846.003060025605700
2016-10-31827.00827.00820.00821.0091007491200
2016-10-28829.00829.00820.00827.001930015921700
2016-10-27829.00829.00823.00824.0081006682300
2016-10-26827.00828.00823.00827.0097008007600
2016-10-25829.00829.00810.00828.001630013457800
2016-10-24822.00829.00822.00825.00111009166400
2016-10-21820.00827.00818.00827.0085006999400
2016-10-20815.00822.00813.00822.001490012196800
2016-10-19810.00814.00808.00811.0069005594700
2016-10-18815.00815.00809.00815.0048003901100
2016-10-17803.00819.00803.00814.0048003907400
2016-10-14805.00811.00804.00806.00111008947300
2016-10-13816.00816.00811.00815.0053004315700
2016-10-12820.00820.00810.00810.00119009666700
2016-10-11822.00831.00822.00826.0079006526300
2016-10-07825.00825.00819.00820.001820014981000
2016-10-06815.00827.00815.00822.002610021433000
2016-10-05813.00817.00806.00813.001450011801100
2016-10-04807.00815.00805.00812.001800014585900
2016-10-03803.00808.00803.00805.0078006275300
2016-09-30808.00809.00803.00803.0083006689900
2016-09-29810.00814.00806.00811.001600012977500
2016-09-28810.00810.00800.00810.001730013945900
2016-09-27802.00817.00799.00817.002340018945700
2016-09-26816.00816.00803.00805.0082006628800
2016-09-23815.00815.00799.00808.003800030585100
2016-09-21815.00817.00799.00810.00122009867500
2016-09-20809.00814.00800.00805.002110017020300
2016-09-16798.00814.00794.00814.001780014314100
2016-09-15793.00796.00793.00793.0062004920700
2016-09-14794.00795.00793.00793.001360010800800
2016-09-13804.00806.00799.00800.00101008097300
2016-09-12795.00800.00792.00794.001940015402800
2016-09-09801.00803.00796.00796.004690037508200
2016-09-08809.00809.00802.00804.0092007419300
2016-09-07802.00807.00802.00803.0095007640200
2016-09-06802.00809.00801.00801.0086006918900
2016-09-05801.00802.00799.00800.0077006163700
2016-09-02800.00800.00798.00798.00106008470800
2016-09-01801.00803.00800.00801.0093007455000
2016-08-31800.00803.00798.00802.001470011764800
2016-08-30810.00810.00798.00802.0075006017800
2016-08-29801.00820.00800.00803.001780014383600
2016-08-26800.00804.00796.00798.00119009513200
2016-08-25799.00805.00798.00800.00119009519900
2016-08-24804.00812.00797.00799.004240033986300
2016-08-23808.00824.00804.00809.004570037174500
2016-08-22800.00808.00800.00803.00104008346400
2016-08-19801.00805.00800.00801.00123009858200
2016-08-18801.00805.00800.00800.001710013702300
2016-08-17805.00814.00801.00803.002670021500400
2016-08-16816.00822.00808.00809.001610013068800
2016-08-15823.00823.00816.00818.0095007790100
2016-08-12820.00829.00819.00820.0081006652800
2016-08-10821.00825.00816.00818.001580012948800
2016-08-09815.00844.00812.00816.002210018097900
2016-08-08815.00827.00810.00813.002380019400400
2016-08-05817.00832.00815.00816.0096007863700
2016-08-04814.00854.00811.00816.002390019567600
2016-08-03839.00839.00812.00812.003360027724800
2016-08-02870.00877.00839.00839.005170044049200
2016-08-01880.00900.00870.00870.007180062923400
2016-07-29959.00970.00943.00970.00103009877200
2016-07-28961.00963.00941.00955.0096009134400
2016-07-27942.00967.00942.00961.0081007749800
2016-07-26960.00966.00941.00942.0075007114000
2016-07-25980.00980.00962.00975.001430013943700
2016-07-22927.00950.00927.00950.0065006114200
2016-07-21936.00950.00936.00950.00102009648500
2016-07-20949.00949.00927.00938.0090008412200
2016-07-19964.00966.00941.00945.001620015396900
2016-07-15959.00965.00944.00962.0094008984200
2016-07-14943.00965.00943.00946.001570014932600
2016-07-13955.00969.00930.00958.001680016048400
2016-07-12942.00967.00942.00955.001860017786400
2016-07-11920.00948.00914.00936.001280011944500
2016-07-08956.00956.00914.00914.0090008342200
2016-07-07933.00948.00915.00948.001640015216900
2016-07-06915.00948.00913.00948.001110010314000
2016-07-05943.00943.00924.00933.0055005128000
2016-07-04925.00955.00925.00948.002270021310900
2016-07-01934.00943.00912.00916.001390012793000
2016-06-30930.00934.00913.00921.001580014542800
2016-06-29915.00930.00915.00928.001770016299500
2016-06-28900.00920.00899.00916.001110010088600
2016-06-27922.00938.00911.00911.001580014500600
2016-06-24961.00974.00900.00924.003400031434700
2016-06-23955.00965.00955.00961.0065006236000
2016-06-22963.00971.00953.00968.001080010388000
2016-06-21967.00983.00962.00975.002360022904900
2016-06-20970.00995.00961.00979.005330052104400
2016-06-17920.001050.00898.00980.00124600124173000
2016-06-16927.00928.00900.00900.001660015179200
2016-06-15931.00938.00925.00927.001430013293800
2016-06-14945.00950.00928.00933.001160010846100
2016-06-13957.00961.00937.00943.001720016241000
2016-06-10979.00979.00960.00964.001680016334200
2016-06-09980.00988.00961.00968.001720016700700
2016-06-08980.00995.00980.00987.0059005821300
2016-06-07982.001001.00982.00990.0088008734600
2016-06-06974.00982.00957.00980.001610015604000
2016-06-03993.00994.00984.00987.001440014225700
2016-06-021002.001007.00993.00994.001660016584300
2016-06-011020.001020.001003.001007.001060010681300
2016-05-311017.001020.001005.001019.001410014291300
2016-05-301017.001020.001002.001017.001630016452100
2016-05-271025.001031.001013.001016.001090011104100
2016-05-261043.001043.001012.001022.001470015022000
2016-05-251035.001040.001023.001028.002200022671000
2016-05-241044.001044.001023.001033.001700017618600
2016-05-231046.001058.001044.001049.001420014883400
2016-05-201052.001061.001044.001053.0090009484000
2016-05-191042.001060.001035.001053.001710017946800
2016-05-181057.001070.001043.001048.002220023477800
2016-05-171041.001060.001041.001056.001200012617600
2016-05-161048.001073.001040.001051.001970020817200
2016-05-131078.001078.001050.001058.001910020268200
2016-05-121056.001080.001056.001078.003060032799100
2016-05-111075.001089.001068.001086.003890041993200
2016-05-101055.001075.001050.001072.003720039524500
2016-05-091056.001058.001038.001058.004060042624200
2016-05-061030.001063.001010.001059.00103400107556300
2016-05-02954.001037.00951.001037.00164000165146000
2016-04-28936.00959.00932.00934.002360022252100
2016-04-27955.00956.00934.00936.002330021958800
2016-04-26967.00968.00953.00958.001780017078100
2016-04-25980.00980.00962.00974.004520043997400
2016-04-22982.00990.00972.00981.003540034704500
2016-04-21978.00984.00977.00977.002790027327400
2016-04-20992.00992.00976.00978.001090010710800
2016-04-19989.00992.00984.00992.001730017098300
2016-04-18989.00999.00971.00986.002350023190300
2016-04-15990.00995.00976.00988.001170011524600
2016-04-14966.00987.00966.00987.002650025897600
2016-04-13944.00968.00944.00967.001280012270400
2016-04-12925.00948.00925.00939.002340021924800
2016-04-11961.00969.00930.00935.001720016190900
2016-04-08925.00976.00925.00958.003030028867300
2016-04-07925.00954.00925.00937.001350012692800
2016-04-06923.00940.00919.00923.001480013719500
2016-04-05990.00997.00924.00927.004990047344100
2016-04-04982.001012.00982.00990.002720027071200
2016-04-011040.001040.00980.00980.003390033849700
2016-03-311026.001035.001000.001024.001870019037000
2016-03-301040.001041.001020.001028.001400014428200
2016-03-291028.001053.001028.001042.001380014367600
2016-03-281048.001059.001036.001059.001860019484700
2016-03-251053.001057.001041.001048.001890019817100
2016-03-241073.001073.001052.001053.001450015396400
2016-03-231089.001089.001065.001072.001640017682300
2016-03-221075.001088.001074.001088.002180023578800

   ※ 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