[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 
2017-12-151916.001916.001873.001884.002810052947800
2017-12-141885.001917.001885.001917.001110021186300
2017-12-131923.001925.001872.001877.0054300102961900
2017-12-121945.001963.001922.001935.002930056676900
2017-12-111976.001976.001919.001952.002640051414100
2017-12-081876.001972.001874.001970.0075500145803700
2017-12-071815.001868.001815.001863.002770051274500
2017-12-061830.001849.001810.001811.001820033278100
2017-12-051819.001826.001809.001821.002220040381600
2017-12-041835.001852.001832.001834.001550028500500
2017-12-011850.001864.001820.001828.002060037781000
2017-11-301846.001878.001823.001835.003820070099300
2017-11-291868.001883.001859.001868.001250023360000
2017-11-281910.001910.001856.001861.001390026062300
2017-11-271937.001948.001903.001908.001670032109900
2017-11-241911.001944.001906.001939.001320025428200
2017-11-221910.001930.001904.001911.00770014751000
2017-11-211906.001917.001896.001908.001730033007100
2017-11-201857.001909.001857.001902.001870035424500
2017-11-171855.001875.001848.001857.002560047598000
2017-11-161813.001866.001812.001849.001990036678400
2017-11-151880.001881.001832.001833.003120057776200
2017-11-141926.001943.001884.001884.003440065543100
2017-11-131971.001971.001921.001924.001370026514500
2017-11-101939.001966.001925.001956.002130041436800
2017-11-091946.001994.001932.001965.0052900103909600
2017-11-081886.001947.001886.001944.004140079574500
2017-11-071910.001920.001871.001882.0068600130056500
2017-11-061996.001996.001950.001950.002760054476000
2017-11-022024.002024.001950.001962.002700053326100
2017-11-012020.002025.001996.002021.003620072990000
2017-10-311996.002025.001983.002014.0055600111455100
2017-10-301970.002025.001966.001994.0078500156337300
2017-10-271890.001964.001886.001952.004150080553200
2017-10-261904.001912.001880.001880.002490047148400
2017-10-251950.001970.001906.001906.003490067376800
2017-10-241971.001971.001927.001950.0051600100421100
2017-10-231890.002004.001885.001969.00165900326305300
2017-10-201869.001869.001821.001825.002830052029300
2017-10-191871.001888.001861.001869.002350043997900
2017-10-181876.001921.001875.001889.003380063948800
2017-10-171920.001933.001871.001871.004220080149400
2017-10-161928.001957.001913.001917.003890075158200
2017-10-131897.001950.001897.001935.0075400145965400
2017-10-121870.001925.001867.001902.0053200100817700
2017-10-111835.001884.001835.001862.0061600114479100
2017-10-101780.001827.001777.001821.004100074420300
2017-10-061770.001797.001769.001773.001280022750800
2017-10-051800.001800.001752.001770.003320058806900
2017-10-041813.001837.001778.001809.0066100119808400
2017-10-031750.001806.001750.001806.0069400123998200
2017-10-021725.001749.001695.001748.0059100102226800
2017-09-291705.001726.001705.001708.002930050079700
2017-09-281737.001739.001717.001736.001820031498800
2017-09-271699.001718.001697.001718.001120019170300
2017-09-261730.001730.001691.001717.002240038360000
2017-09-251697.001748.001686.001730.004020069127400
2017-09-221658.001691.001652.001687.002490041693400
2017-09-211654.001660.001638.001649.001190019601900
2017-09-201657.001662.001638.001652.002060033993100
2017-09-191669.001669.001651.001666.001640027263700
2017-09-151652.001670.001623.001665.003430056493200
2017-09-141688.001700.001640.001652.002160035965500
2017-09-131650.001730.001650.001693.0060300101747600
2017-09-121555.001655.001547.001649.0076800124366700
2017-09-111527.001560.001511.001522.002070031637900
2017-09-081478.001561.001418.001524.0079400120243400
2017-09-071472.001477.001441.001448.002010029259100
2017-09-061429.001458.001405.001451.001600023051100
2017-09-051485.001495.001426.001431.002130030871300
2017-09-041516.001534.001485.001487.001840027654300
2017-09-011539.001542.001523.001532.002300035270900
2017-08-311568.001572.001535.001535.001480022872200
2017-08-301571.001579.001554.001568.001200018798900
2017-08-291553.001571.001541.001571.001210018876500
2017-08-281577.001577.001540.001555.002140033286900
2017-08-251620.001620.001575.001580.001400022300400
2017-08-241590.001619.001584.001619.003990064127800
2017-08-231583.001589.001570.001580.001580024964300
2017-08-221565.001579.001560.001579.001610025310900
2017-08-211570.001573.001554.001565.001170018302200
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

   ※ 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