[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 
2017-12-111271.001271.001250.001260.002780034964900
2017-12-081249.001271.001249.001271.003510044269300
2017-12-071249.001263.001247.001263.004070051054800
2017-12-061260.001262.001241.001249.005140064203200
2017-12-051244.001273.001240.001267.004580057511400
2017-12-041278.001279.001247.001248.004500056692900
2017-12-011266.001281.001255.001265.003480043994300
2017-11-301280.001281.001255.001271.004740060023500
2017-11-291284.001294.001275.001279.003660046957700
2017-11-281310.001313.001275.001284.005500070744200
2017-11-271347.001347.001309.001320.003290043453900
2017-11-241316.001355.001315.001347.0093000124912600
2017-11-221293.001324.001290.001316.007450097745600
2017-11-211280.001297.001276.001291.002320029835200
2017-11-201273.001290.001269.001278.005100065251500
2017-11-171279.001280.001238.001273.0088400111691200
2017-11-161254.001273.001250.001261.002750034674800
2017-11-151300.001300.001246.001264.0093200118001300
2017-11-141306.001316.001292.001301.004620060063200
2017-11-131295.001327.001290.001324.006190081302400
2017-11-101279.001316.001279.001311.005750075037400
2017-11-091304.001309.001274.001296.007720099975300
2017-11-081282.001314.001280.001314.005870076202900
2017-11-071296.001307.001288.001295.003550045935200
2017-11-061288.001306.001269.001306.00108100139367200
2017-11-021330.001342.001260.001274.00226700290728200
2017-11-011328.001413.001325.001343.00229000313920700
2017-10-311327.001330.001274.001298.00109200142066100
2017-10-301339.001339.001313.001320.005310070220900
2017-10-271330.001334.001321.001331.003400045169900
2017-10-261322.001332.001310.001324.003040040252400
2017-10-251348.001348.001323.001325.004310057546100
2017-10-241333.001348.001333.001339.004290057507800
2017-10-231323.001346.001318.001339.005350071492200
2017-10-201316.001323.001300.001316.002970038987900
2017-10-191306.001323.001305.001316.004180055016300
2017-10-181311.001319.001293.001312.003980051941000
2017-10-171310.001325.001307.001311.004200055332800
2017-10-161300.001315.001284.001309.006050078707200
2017-10-131313.001314.001284.001306.005560072135900
2017-10-121319.001319.001293.001311.003680048129100
2017-10-111328.001333.001305.001306.003210042122300
2017-10-101286.001324.001274.001321.0097700126752300
2017-10-061312.001317.001280.001286.007160092396100
2017-10-051311.001330.001295.001314.0082200107411000
2017-10-041344.001346.001312.001322.0078300103753900
2017-10-031360.001360.001334.001346.006190083022100
2017-10-021356.001365.001338.001351.0080800109147300
2017-09-291373.001373.001351.001356.004590062401700
2017-09-281359.001380.001333.001376.0074400101041300
2017-09-271321.001350.001321.001350.005680076068300
2017-09-261326.001356.001315.001356.007240096606000
2017-09-251340.001354.001328.001340.004070054389100
2017-09-221363.001364.001328.001330.005470073258400
2017-09-211386.001391.001361.001369.005480075148900
2017-09-201385.001414.001377.001386.006310088064500
2017-09-191372.001387.001362.001384.004760065460900
2017-09-151356.001372.001345.001371.005170070625200
2017-09-141382.001396.001353.001361.003270044814000
2017-09-131384.001389.001362.001382.005500075590100
2017-09-121365.001376.001356.001362.003360045882900
2017-09-111351.001368.001348.001357.002840038513400
2017-09-081356.001378.001340.001345.004570061885700
2017-09-071330.001375.001330.001358.0076400103864200
2017-09-061294.001342.001271.001318.0079500104781700
2017-09-051334.001361.001310.001324.005520073585000
2017-09-041405.001405.001305.001325.00143900192182400
2017-09-011410.001424.001387.001414.004150058399900
2017-08-311408.001423.001395.001397.003420048097500
2017-08-301390.001425.001371.001419.0082300115469100
2017-08-291383.001384.001363.001382.003390046622900
2017-08-281396.001402.001384.001394.004110057294300
2017-08-251410.001410.001368.001373.0089300123309100
2017-08-241417.001436.001400.001408.004940070102200
2017-08-231415.001444.001389.001394.0088300125488500
2017-08-221398.001418.001396.001408.003360047272100
2017-08-211430.001430.001365.001398.005710079450000
2017-08-181401.001430.001382.001411.00104300147155000
2017-08-171426.001430.001409.001410.004730067037700
2017-08-161378.001434.001378.001423.00122700173783400
2017-08-151357.001398.001357.001385.004030055848900
2017-08-141355.001375.001335.001356.006580089128500
2017-08-101365.001414.001365.001390.005960083049900
2017-08-091352.001388.001335.001379.0086600118118700
2017-08-081390.001394.001362.001363.007260099926800
2017-08-071405.001437.001351.001398.00153000216330800
2017-08-041373.001410.001370.001392.00120500167725300
2017-08-031377.001400.001353.001378.00134800185862600
2017-08-021344.001396.001344.001383.00256900352457200
2017-08-011290.001355.001290.001344.00384000511383600
2017-07-311231.001258.001227.001248.0087100108549200
2017-07-281250.001257.001221.001228.003720046054000
2017-07-271247.001257.001235.001236.002830035126500
2017-07-261251.001258.001232.001240.004620057342200
2017-07-251268.001274.001245.001258.004540057290500
2017-07-241258.001260.001242.001248.005250065605600
2017-07-211270.001277.001254.001268.004210053256100
2017-07-201245.001280.001245.001263.00134700169911000
2017-07-191202.001246.001193.001234.00141800174247300
2017-07-181175.001212.001164.001194.006520077470500
2017-07-141157.001179.001157.001166.002030023744100
2017-07-131180.001184.001163.001163.003100036311900
2017-07-121173.001190.001173.001178.005340063070100
2017-07-111216.001229.001180.001181.007910094918700
2017-07-101157.001230.001152.001207.00178300214773700
2017-07-071155.001167.001145.001148.007420085691700
2017-07-061152.001152.001134.001139.002980034037600
2017-07-051136.001151.001136.001146.002930033496900
2017-07-041160.001160.001121.001128.004900055669600
2017-07-031158.001165.001150.001150.004420051116700
2017-06-301145.001167.001145.001146.004570052700100
2017-06-291152.001158.001146.001154.003220037082300
2017-06-281160.001163.001132.001132.004440050818000
2017-06-271150.001176.001132.001169.007640088676500
2017-06-261150.001165.001145.001145.002770031914300
2017-06-231141.001170.001138.001148.008140094131000
2017-06-221134.001147.001129.001141.005460062244500
2017-06-211146.001148.001122.001123.004560051707500
2017-06-201135.001152.001125.001146.008460096516500
2017-06-191116.001132.001102.001113.0092300102877300
2017-06-161159.001180.001113.001124.00157100179077300
2017-06-151157.001169.001136.001142.007100081709700
2017-06-141185.001188.001157.001157.0086600101182500
2017-06-131149.001197.001147.001193.00190400224860900
2017-06-121142.001167.001142.001145.006240072013300
2017-06-091116.001165.001116.001151.00115700132239200
2017-06-081137.001143.001120.001122.005830065846200
2017-06-071100.001158.001100.001137.00119000134832300
2017-06-061140.001140.001112.001113.005750064590400
2017-06-051136.001141.001122.001133.003670041540100
2017-06-021143.001148.001129.001131.005340060750500
2017-06-011130.001167.001130.001131.00107200122856200
2017-05-311111.001137.001107.001131.007030079003100
2017-05-301112.001122.001102.001108.004560050726100
2017-05-291145.001145.001114.001120.003820043029800
2017-05-261118.001141.001115.001136.007200081404300
2017-05-251124.001138.001118.001119.006320071165200
2017-05-241140.001142.001090.001109.00116400129504900
2017-05-231128.001148.001121.001129.006570074458600
2017-05-221170.001170.001119.001128.00124200141770300
2017-05-191176.001176.001143.001158.006950080637500
2017-05-181108.001171.001108.001165.00144500165467900
2017-05-171106.001168.001094.001168.00185200210437200
2017-05-161061.001108.001058.001098.00110400119487900
2017-05-151072.001089.001052.001061.0096100102399400
2017-05-121099.001099.001073.001089.008400091016700
2017-05-111113.001119.001069.001093.00168800184596800
2017-05-101103.001140.001103.001113.00298300333974900
2017-05-091121.001121.001081.001103.00308200339530400
2017-05-081206.001223.001121.001131.00632800737750900
2017-05-02980.001048.00980.001014.00337200340740800
2017-05-01951.00974.00943.00955.00229500220037700
2017-04-28900.00903.00892.00899.002400021536800
2017-04-27919.00922.00902.00907.003220029255100
2017-04-26905.00924.00903.00918.008470077313800
2017-04-25877.00910.00877.00906.008900080068100
2017-04-24870.00889.00865.00865.00166100144891000
2017-04-21855.00877.00850.00852.007450063795300
2017-04-20850.00856.00850.00855.0085007256700
2017-04-19850.00861.00850.00850.001910016312800
2017-04-18853.00857.00847.00847.001580013436500
2017-04-17850.00855.00846.00850.002890024560800
2017-04-14891.00891.00847.00853.003730032150600
2017-04-13855.00857.00853.00856.002120018131200
2017-04-12868.00869.00854.00855.002000017179700
2017-04-11880.00880.00868.00870.002040017776200
2017-04-10872.00880.00867.00867.001960017088700
2017-04-07879.00890.00875.00877.002170019122000
2017-04-06895.00898.00878.00878.003670032448500
2017-04-05890.00903.00888.00901.003790033918200
2017-04-04895.00895.00886.00891.001800016008200
2017-04-03888.00903.00884.00898.002300020560400
2017-03-31920.00920.00887.00887.002730024570900
2017-03-30915.00920.00909.00911.001500013695900
2017-03-29930.00930.00920.00920.002140019762600
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

   ※ 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。 

Twitter