[6947 東証1部] 図研 日足 時系列データ

[6947 東証1部] 図研 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181567.001579.001538.001570.004550071298700
2017-08-171556.001583.001556.001579.002420038110900
2017-08-161569.001574.001563.001564.001400021937600
2017-08-151544.001576.001544.001567.001930030190900
2017-08-141538.001545.001516.001530.002520038588300
2017-08-101544.001555.001534.001547.002330035959400
2017-08-091580.001580.001529.001546.004830074804700
2017-08-081570.001587.001559.001578.004800075611100
2017-08-071552.001581.001551.001579.004280067068600
2017-08-041490.001540.001480.001537.003430052285100
2017-08-031471.001496.001470.001495.002780041363300
2017-08-021456.001483.001456.001476.001660024398700
2017-08-011447.001468.001446.001456.001820026435600
2017-07-311488.001488.001452.001452.001670024558600
2017-07-281471.001486.001465.001480.001700025089000
2017-07-271463.001492.001457.001475.001960028995300
2017-07-261508.001509.001455.001463.003950058406100
2017-07-251530.001531.001503.001504.001780027004000
2017-07-241503.001527.001498.001523.002890043723000
2017-07-211529.001530.001514.001518.001880028590600
2017-07-201498.001527.001498.001525.002630039937000
2017-07-191498.001514.001492.001497.002720040900100
2017-07-181491.001510.001468.001498.003870057740800
2017-07-141497.001516.001490.001491.002960044374500
2017-07-131501.001513.001495.001500.002550038319800
2017-07-121515.001527.001507.001507.002130032253900
2017-07-111490.001537.001490.001528.002440037159800
2017-07-101496.001513.001479.001501.005350080044700
2017-07-071510.001523.001496.001496.003020045486600
2017-07-061515.001535.001515.001526.002310035219300
2017-07-051530.001540.001514.001532.003270049921000
2017-07-041566.001567.001534.001543.003910060600100
2017-07-031578.001591.001555.001562.00115400181903600
2017-06-301560.001584.001556.001575.004330068222900
2017-06-291549.001577.001549.001575.002130033431500
2017-06-281553.001566.001547.001549.003350052069900
2017-06-271575.001575.001560.001562.002140033523000
2017-06-261557.001574.001555.001568.001350021143100
2017-06-231563.001567.001550.001550.002970046267000
2017-06-221583.001591.001565.001566.004100064696700
2017-06-211584.001605.001583.001587.001700027058600
2017-06-201585.001609.001578.001603.003140050182500
2017-06-191561.001595.001561.001580.002650041908100
2017-06-161580.001581.001563.001568.002670041997600
2017-06-151590.001598.001563.001563.003090048607100
2017-06-141611.001623.001592.001592.002920046836700
2017-06-131609.001627.001604.001618.002870046374400
2017-06-121610.001619.001586.001611.002440039149400
2017-06-091593.001627.001585.001614.003590057736000
2017-06-081616.001629.001601.001603.002600041920600
2017-06-071585.001631.001584.001615.0078000125000100
2017-06-061639.001639.001587.001591.004380070271100
2017-06-051645.001647.001634.001637.001920031507800
2017-06-021654.001658.001648.001652.004750078511000
2017-06-011645.001660.001638.001654.0064100105913900
2017-05-311608.001648.001598.001633.004410071420200
2017-05-301595.001609.001586.001603.001940030920200
2017-05-291595.001615.001577.001599.002910046551800
2017-05-261636.001636.001592.001600.004560073179700
2017-05-251678.001683.001644.001644.004230070313900
2017-05-241634.001669.001629.001669.005190085437600
2017-05-231613.001634.001601.001627.005180084255900
2017-05-221615.001617.001601.001613.003210051704300
2017-05-191573.001616.001573.001608.005780092652300
2017-05-181550.001574.001544.001567.00103900161515900
2017-05-171538.001595.001531.001595.0067000105033400
2017-05-161523.001549.001516.001538.0087800134564500
2017-05-151492.001533.001492.001512.0079300120195900
2017-05-121506.001519.001497.001517.0085000128339100
2017-05-111510.001518.001502.001510.006320095423300
2017-05-101529.001532.001507.001509.0066200100388600
2017-05-091424.001525.001424.001522.00220100329537900
2017-05-081372.001400.001361.001400.005660078581600
2017-05-021335.001361.001335.001338.003190042939000
2017-05-011330.001346.001330.001344.001270017014400
2017-04-281331.001348.001321.001333.003160042239000
2017-04-271321.001336.001321.001327.003260043329500
2017-04-261321.001325.001312.001313.005210068619700
2017-04-251300.001326.001298.001321.002360031017800
2017-04-241287.001304.001287.001300.002590033662200
2017-04-211288.001290.001273.001277.004700060192400
2017-04-201300.001302.001289.001289.001810023414700
2017-04-191283.001304.001283.001289.002030026255600
2017-04-181286.001298.001281.001290.001590020481300
2017-04-171268.001290.001266.001280.001650021091800
2017-04-141285.001290.001277.001277.002380030515300
2017-04-131295.001306.001280.001304.002000025972100
2017-04-121332.001332.001305.001319.002180028734800
2017-04-111350.001353.001344.001345.001530020614100
2017-04-101350.001368.001350.001360.002080028320400
2017-04-071335.001366.001335.001353.003210043499700
2017-04-061361.001409.001346.001347.005270072361900
2017-04-051394.001412.001364.001374.006260086818100
2017-04-041385.001394.001322.001394.005140071016100
2017-04-031378.001387.001365.001382.001990027411400
2017-03-311380.001388.001364.001364.004050055634800
2017-03-301375.001385.001373.001379.002340032243300
2017-03-291357.001374.001355.001373.001780024368500
2017-03-281343.001360.001343.001360.004320058644100
2017-03-271345.001345.001327.001330.001990026566700
2017-03-241346.001352.001332.001348.001710023066800
2017-03-231334.001342.001330.001337.0065008687100
2017-03-221331.001342.001331.001334.003300044066000
2017-03-211345.001350.001329.001350.00910012238700
2017-03-171335.001351.001329.001351.002070027796800
2017-03-161333.001343.001331.001342.001890025300000
2017-03-151341.001348.001337.001344.001590021356900
2017-03-141339.001346.001335.001346.001100014758200
2017-03-131338.001346.001329.001341.001390018632800
2017-03-101347.001347.001325.001337.003410045750200
2017-03-091337.001340.001328.001340.002290030608600
2017-03-081329.001345.001329.001336.001700022716700
2017-03-071333.001335.001320.001331.001820024204900
2017-03-061364.001364.001300.001333.003170042416200
2017-03-031349.001375.001333.001346.006140083152000
2017-03-021325.001348.001320.001347.004890065395500
2017-03-011313.001319.001299.001319.002130027991600
2017-02-281303.001323.001302.001311.001630021410100
2017-02-271299.001304.001292.001301.001230015968900
2017-02-241280.001321.001280.001302.003850050162000
2017-02-231292.001298.001288.001296.001130014605200
2017-02-221296.001297.001289.001291.001950025210300
2017-02-211290.001293.001268.001291.002720034878900
2017-02-201288.001298.001282.001293.002070026701500
2017-02-171272.001289.001271.001286.002530032383100
2017-02-161250.001274.001250.001274.002380030171900
2017-02-151249.001263.001232.001240.002890035962400
2017-02-141248.001260.001232.001237.002660033089800
2017-02-131255.001260.001239.001240.003170039478400
2017-02-101264.001275.001223.001242.004390054784600
2017-02-091250.001264.001232.001256.003840047805300
2017-02-081269.001273.001200.001243.005230065088700
2017-02-071264.001265.001250.001257.002170027306900
2017-02-061275.001283.001265.001270.002270028898400
2017-02-031268.001282.001258.001272.001380017549000
2017-02-021284.001295.001270.001272.002230028595200
2017-02-011280.001292.001278.001287.002430031223100
2017-01-311289.001291.001277.001285.002970038123300
2017-01-301289.001303.001284.001291.002760035651600
2017-01-271320.001321.001291.001297.002300029912300
2017-01-261337.001342.001302.001315.003130041283000
2017-01-251305.001339.001303.001329.006310083492600
2017-01-241300.001306.001284.001293.001650021389700
2017-01-231288.001307.001288.001300.002140027819200
2017-01-201288.001298.001273.001295.001640021171500
2017-01-191264.001296.001264.001288.002870036941700
2017-01-181257.001274.001249.001264.002830035754200
2017-01-171280.001283.001259.001260.001480018797800
2017-01-161286.001293.001279.001280.002850036622800
2017-01-131300.001308.001291.001299.003030039401800
2017-01-121306.001308.001272.001303.004570059335400
2017-01-111299.001308.001291.001305.004460058067100
2017-01-101280.001308.001270.001293.0085300110353100
2017-01-061261.001280.001250.001280.004570058278000
2017-01-051260.001277.001242.001270.006250078934500
2017-01-041207.001257.001202.001257.006860085044600
2016-12-301192.001204.001177.001196.003300039314400
2016-12-291165.001194.001165.001193.002290027094300
2016-12-281174.001184.001167.001178.001060012487400
2016-12-271173.001174.001159.001167.001630019033600
2016-12-261190.001197.001160.001175.004390051844700
2016-12-221197.001200.001187.001195.003490041697800
2016-12-211227.001229.001192.001206.003430041481300
2016-12-201219.001228.001211.001226.003290040234200
2016-12-191224.001224.001208.001214.001540018698200
2016-12-161200.001225.001199.001225.004540054998100
2016-12-151188.001199.001187.001199.004340051887300
2016-12-141193.001193.001180.001187.001650019570000
2016-12-131190.001198.001187.001197.002300027459000
2016-12-121180.001197.001179.001196.003520041836000
2016-12-091139.001170.001139.001170.003310038195100
2016-12-081137.001144.001130.001139.001770020130400
2016-12-071130.001139.001124.001131.002570029058600
2016-12-061119.001124.001105.001121.004500050264100
2016-12-051094.001110.001089.001110.002020022239400
2016-12-021098.001100.001093.001097.001250013723200
2016-12-011117.001120.001102.001107.003490038790300
2016-11-301105.001114.001099.001106.001940021498300
2016-11-291101.001103.001097.001103.001030011332200
2016-11-281097.001108.001092.001105.001150012672200
2016-11-251094.001108.001089.001097.002630028930100
2016-11-241097.001102.001085.001088.001470016078200
2016-11-221094.001097.001087.001096.0080008754900
2016-11-211092.001097.001080.001089.001430015582300
2016-11-181091.001095.001078.001083.002050022289400
2016-11-171072.001087.001071.001083.002210023878400
2016-11-161064.001074.001064.001074.002620028083600
2016-11-151059.001067.001053.001059.002140022659200
2016-11-141063.001075.001055.001059.002340024856000
2016-11-111078.001083.001043.001049.003640038471500
2016-11-101059.001084.001056.001078.004800051388800
2016-11-091095.001100.001007.001013.004060042443900
2016-11-081070.001093.001060.001092.003460037396500
2016-11-071050.001050.001040.001043.001290013489000
2016-11-041041.001041.001027.001033.002050021169600
2016-11-021059.001062.001048.001057.001480015633600
2016-11-011070.001070.001059.001067.001930020561900
2016-10-311085.001085.001071.001074.001320014198200
2016-10-281070.001087.001070.001087.007240078451000
2016-10-271069.001069.001059.001068.001480015774300
2016-10-261064.001073.001058.001068.003640038828000
2016-10-251074.001075.001065.001068.001890020207800
2016-10-241067.001071.001048.001070.00990010558800
2016-10-211070.001072.001056.001068.001410015049300
2016-10-201071.001071.001062.001064.002240023850900
2016-10-191067.001074.001061.001074.002620028011800
2016-10-181072.001079.001062.001067.002110022537300
2016-10-171054.001075.001054.001070.002100022361100
2016-10-141049.001060.001044.001054.001220012835600
2016-10-131052.001062.001045.001052.001940020382900
2016-10-121056.001062.001045.001046.002570027041900
2016-10-111073.001086.001065.001071.001980021242000
2016-10-071077.001084.001065.001077.003010032347500
2016-10-061096.001115.001082.001085.003110034028700
2016-10-051107.001116.001092.001092.004170045882900
2016-10-041084.001109.001079.001109.002470027138700
2016-10-031080.001089.001070.001084.002560027716300
2016-09-301109.001109.001088.001090.004260046807100
2016-09-291084.001126.001084.001113.004430049221600
2016-09-281044.001096.001032.001090.006780073334600
2016-09-271034.001061.001026.001061.003310034740000
2016-09-261041.001047.001037.001039.002570026755700
2016-09-231040.001055.001028.001041.003100032202300
2016-09-211019.001033.001004.001033.003060031272000
2016-09-201001.001023.001001.001015.001890019201400
2016-09-161003.001012.00998.001009.001660016700100
2016-09-15999.001005.00999.001003.001050010516900
2016-09-141004.001016.00997.001000.001670016785900
2016-09-131013.001021.001004.001008.002230022515500
2016-09-121044.001044.001011.001016.001630016621700
2016-09-091080.001080.001053.001054.003450036772200
2016-09-081023.001080.001015.001079.008140085865700
2016-09-071008.001022.001004.001019.002220022495500
2016-09-061021.001029.001020.001021.001380014105000
2016-09-051028.001035.001009.001018.002550026141800
2016-09-021010.001016.001002.001011.001160011725000
2016-09-011022.001023.001003.001011.001640016583700
2016-08-311000.001015.00999.001010.002460024770300
2016-08-301002.001009.00993.001001.001970019678900
2016-08-291000.001010.00996.001002.001390013945200
2016-08-261015.001015.00994.001000.0091009104300
2016-08-251015.001028.001008.001015.002920029749300
2016-08-24999.001040.00970.001007.003360033884300
2016-08-231000.001005.00996.00999.002860028609100
2016-08-22992.001011.00992.001009.003170031814900
2016-08-19981.00997.00981.00992.002210021895100
2016-08-18968.00990.00968.00984.003420033655200
2016-08-17965.00997.00958.00983.004070039743200
2016-08-16996.001001.00973.00979.001800017753600
2016-08-15995.001002.00993.00995.001210012055900

   ※ 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