[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 
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
2016-03-181065.001074.001054.001067.002090022188400
2016-03-171087.001089.001051.001065.002260024342300
2016-03-161045.001090.001045.001078.002180023291000
2016-03-151046.001055.001030.001051.005190054385900
2016-03-141045.001049.001033.001046.001680017553700
2016-03-111017.001046.001017.001035.002550026250700
2016-03-101042.001050.001035.001036.002070021568800
2016-03-091031.001035.001010.001028.001760017992400
2016-03-081046.001050.001016.001033.001700017587900
2016-03-071042.001050.001040.001047.002420025339500
2016-03-041028.001050.001019.001039.003900040418700
2016-03-031029.001039.001020.001039.001470015162800
2016-03-021015.001040.001015.001029.001970020279300
2016-03-01996.001027.00996.001000.002350023581800
2016-02-291040.001050.00996.00997.003670037630900
2016-02-261029.001029.001014.001026.00980010019500
2016-02-251006.001026.001004.001018.002010020449700
2016-02-241000.001024.00985.00991.003290032916800
2016-02-231050.001050.001000.001004.002420024506200
2016-02-221017.001029.001012.001027.002360024099700
2016-02-191025.001033.001016.001021.0087008908700
2016-02-181028.001066.001028.001048.002510026326500
2016-02-171003.001019.00998.001010.002310023291800
2016-02-16990.001019.00990.001003.001900019142700
2016-02-15974.00999.00965.00994.002270022290900
2016-02-12999.00999.00921.00929.005960056886200
2016-02-101038.001057.001021.001027.006550067943200
2016-02-091085.001085.001040.001046.003900041010100
2016-02-081051.001103.001046.001098.003630039370400
2016-02-051040.001060.001032.001051.003390035403700
2016-02-041054.001065.001044.001052.002750028925800
2016-02-031055.001074.001042.001049.003780039742500
2016-02-021085.001098.001069.001085.004550049294200
2016-02-011020.001098.001020.001096.007220077259100
2016-01-291074.001086.001040.001086.003780040264900
2016-01-281060.001086.001051.001079.001250013405800
2016-01-271055.001074.001055.001074.001210012912700
2016-01-261065.001078.001049.001052.0088009290500
2016-01-251089.001089.001062.001084.001820019653300
2016-01-221039.001060.001018.001058.002390024800600
2016-01-21998.001046.00993.00993.005140052382700
2016-01-201070.001073.001027.001028.003480036475100
2016-01-191073.001089.001057.001070.002210023703400
2016-01-181050.001073.001046.001073.003190033870200
2016-01-151130.001130.001082.001093.003470038292800
2016-01-141115.001123.001088.001115.004680051714200
2016-01-131117.001143.001117.001129.002530028589100
2016-01-121166.001180.001115.001115.002980033956400
2016-01-081172.001195.001159.001169.004120048327700
2016-01-071215.001223.001189.001200.002330028125000
2016-01-061244.001248.001213.001226.003270040073200
2016-01-051213.001249.001213.001244.004190052019100
2016-01-041217.001250.001217.001230.003420042289700
2015-12-301220.001240.001220.001240.002870035272500
2015-12-291175.001218.001165.001217.004030048267700
2015-12-281114.001194.001114.001189.0086100100671700
2015-12-251164.001164.001113.001114.00131800148774100
2015-12-241155.001168.001151.001156.007130082640600
2015-12-221165.001168.001156.001162.004060047151500
2015-12-211181.001181.001160.001170.004930057510700
2015-12-181184.001208.001181.001185.005790068883500
2015-12-171199.001199.001176.001184.005430064388000
2015-12-161182.001202.001179.001188.003000035655300
2015-12-151191.001207.001178.001182.004470053101900
2015-12-141199.001220.001186.001191.006840081816700
2015-12-111202.001235.001202.001225.006560079811800
2015-12-101200.001207.001195.001202.003760045157200
2015-12-091215.001227.001207.001215.005720069459800
2015-12-081245.001245.001229.001234.003850047567700
2015-12-071230.001247.001226.001245.006580081619200
2015-12-041226.001232.001210.001232.005280064603400
2015-12-031247.001260.001232.001241.0085700106250700
2015-12-021247.001255.001234.001244.004590057066900
2015-12-011249.001273.001235.001253.006500081503700

   ※ 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