[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 
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
2016-08-121008.001009.00997.00999.002010020142800
2016-08-10986.001003.00986.001002.001770017630500
2016-08-091012.001019.00991.001001.002670026722400
2016-08-08977.001007.00975.001007.002700026988800
2016-08-05983.00997.00975.00977.002350023128100
2016-08-04962.00986.00962.00983.002590025264300
2016-08-03977.00977.00962.00964.003390032802700
2016-08-021009.001009.00988.00988.002340023350000
2016-08-011012.001014.00997.001009.002930029479200
2016-07-29995.001012.00995.001012.002100021119800
2016-07-281009.001011.00998.001000.003010030172700
2016-07-271003.001020.001001.001009.002750027786200
2016-07-26982.00998.00982.00992.003210031844800
2016-07-25988.00995.00977.00982.002720026798100
2016-07-22968.00990.00968.00988.002390023403200
2016-07-21990.00990.00972.00976.002190021464500
2016-07-20941.00980.00941.00979.003730036078000
2016-07-19938.00945.00938.00943.003490032801700
2016-07-15932.00950.00924.00935.003200029904500
2016-07-14925.00952.00925.00931.004310040511500
2016-07-13922.00930.00912.00926.003320030672900
2016-07-12887.00918.00885.00907.003620032725100
2016-07-11843.00886.00843.00877.005030043800200
2016-07-08851.00862.00841.00841.002350019954900
2016-07-07870.00870.00848.00853.003790032535500
2016-07-06892.00908.00871.00875.002260019894000
2016-07-05912.00914.00900.00914.001160010547700
2016-07-04902.00919.00888.00912.003000027184200
2016-07-01908.00932.00902.00911.004600042148700
2016-06-30908.00918.00902.00902.003100028141200
2016-06-29880.00910.00877.00902.002970026689500
2016-06-28860.00883.00859.00876.004100035807200
2016-06-27885.00904.00867.00869.006340055447700
2016-06-24929.00951.00874.00896.009150082905100
2016-06-23917.00922.00910.00918.003780034630400
2016-06-22918.00920.00909.00918.003520032246700
2016-06-21918.00926.00908.00916.009420086427500
2016-06-20969.00969.00933.00933.005550052573700
2016-06-17961.00969.00941.00946.002960028154600
2016-06-161000.001000.00955.00956.002350022772500
2016-06-15971.001008.00967.001000.001670016593500
2016-06-14990.00999.00975.00977.002700026593700
2016-06-131020.001021.00993.00996.002520025211700
2016-06-101059.001059.001031.001035.004620048336000
2016-06-091053.001053.001044.001048.002220023283100
2016-06-081060.001068.001051.001059.002270023991800
2016-06-071065.001074.001059.001061.002000021284500
2016-06-061061.001061.001051.001055.003790040010500
2016-06-031078.001082.001063.001072.003340035742600
2016-06-021107.001108.001077.001081.002920031845100
2016-06-011134.001141.001116.001124.002550028756900
2016-05-311101.001134.001093.001134.006980078411700
2016-05-301113.001113.001100.001108.003550039284400
2016-05-271084.001096.001078.001091.003760040994800
2016-05-261077.001091.001070.001084.002890031133200
2016-05-251075.001077.001065.001075.001660017812700
2016-05-241056.001067.001052.001064.001780018893100
2016-05-231060.001065.001045.001061.001860019633000
2016-05-201068.001068.001057.001066.001500015938400
2016-05-191057.001067.001050.001062.001920020326100
2016-05-181059.001059.001043.001050.002400025192900
2016-05-171056.001062.001041.001059.002280024007700
2016-05-161054.001064.001050.001056.002010021223000
2016-05-131068.001071.001054.001059.002720028887600
2016-05-121081.001081.001060.001068.002700028793900
2016-05-111080.001125.001066.001076.00100700109238900
2016-05-101100.001103.001048.001064.00191700204256800
2016-05-091093.001093.001078.001088.004180045398500
2016-05-061064.001073.001045.001066.004840051385300
2016-05-021044.001060.001036.001042.005700059492000
2016-04-281086.001109.001056.001084.00102400111232200
2016-04-271052.001089.001052.001085.00140500151135000
2016-04-261035.001074.001023.001053.00272300284887000
2016-04-251222.001222.001209.001215.003910047544900
2016-04-221206.001224.001204.001224.002330028286300
2016-04-211220.001220.001210.001217.002480030159600
2016-04-201210.001220.001208.001213.002770033621800
2016-04-191224.001225.001211.001214.001280015597500
2016-04-181186.001208.001183.001202.002120025413100
2016-04-151222.001225.001211.001216.001760021467900
2016-04-141210.001222.001210.001222.004800058452000
2016-04-131191.001205.001183.001205.003400040731800
2016-04-121183.001202.001180.001191.006280074845600
2016-04-111188.001188.001164.001183.003100036438800
2016-04-081135.001170.001135.001158.002880033187000
2016-04-071136.001177.001136.001162.003300038237100
2016-04-061149.001154.001121.001143.003690042143200
2016-04-051163.001178.001142.001148.007070081512700
2016-04-041154.001210.001148.001184.005460064455700
2016-04-011190.001190.001154.001154.003850044873500
2016-03-311187.001196.001171.001186.005440064424000
2016-03-301191.001206.001179.001186.002530030151800
2016-03-291204.001207.001183.001194.003320039623500
2016-03-281213.001213.001194.001207.002560030785500
2016-03-251207.001218.001188.001202.005010060044100
2016-03-241202.001216.001200.001210.004230051160900
2016-03-231226.001229.001200.001205.003250039434800
2016-03-221191.001230.001191.001219.005470066456700
2016-03-181197.001212.001183.001191.005800069316100
2016-03-171199.001225.001173.001193.007730092750900
2016-03-161186.001203.001183.001188.003210038313300
2016-03-151175.001198.001175.001191.004120049040200
2016-03-141173.001194.001170.001185.002500029655900
2016-03-111162.001174.001157.001158.0088900103453700
2016-03-101200.001220.001176.001192.003870046126100
2016-03-091197.001204.001179.001194.004530053959600
2016-03-081199.001212.001181.001197.004150049570800
2016-03-071208.001227.001200.001206.004870059007400
2016-03-041204.001213.001195.001206.004140049788100
2016-03-031200.001215.001190.001207.002570030919600
2016-03-021199.001217.001190.001201.004610055393000
2016-03-011190.001197.001176.001190.004340051625700
2016-02-291158.001195.001146.001190.005440064517200
2016-02-261164.001167.001139.001145.004310049520700
2016-02-251115.001168.001115.001159.003810044022500
2016-02-241090.001129.001090.001111.005390059969600
2016-02-231163.001172.001089.001097.008500094573000
2016-02-221120.001163.001120.001163.001470016968800
2016-02-191146.001146.001118.001130.004670052650800
2016-02-181185.001187.001166.001170.006160072392900
2016-02-171161.001184.001150.001176.004790055971400
2016-02-161157.001183.001157.001160.007120083115400
2016-02-151107.001159.001100.001157.007760087793600
2016-02-121033.001070.001026.001033.0098900102934000
2016-02-101170.001172.001073.001093.007800086339400
2016-02-091080.001152.001051.001150.00161200178259600
2016-02-081130.001168.001120.001167.006760077465300
2016-02-051119.001143.001119.001140.006700075773700
2016-02-041092.001134.001092.001119.003720041569000
2016-02-031108.001116.001100.001107.002220024542700
2016-02-021141.001152.001141.001145.001560017862300
2016-02-011136.001159.001136.001159.003030034817000
2016-01-291118.001132.001094.001130.003900043591900
2016-01-281110.001120.001102.001111.004520050301100
2016-01-271099.001119.001099.001116.004080045338600
2016-01-261065.001088.001054.001074.002690028891700
2016-01-251088.001094.001072.001079.002580027877700
2016-01-221042.001067.001026.001067.003800039870400
2016-01-21990.001041.00990.00995.005240053262500
2016-01-201021.001054.001010.001013.006360065424900
2016-01-191060.001061.001017.001020.006100062852300
2016-01-181044.001065.001010.001059.003110032649300
2016-01-151115.001116.001084.001089.002120023222800
2016-01-141113.001115.001086.001105.004910053975600
2016-01-131117.001145.001117.001137.002860032522700
2016-01-121135.001144.001103.001106.005270059049800
2016-01-081174.001180.001144.001148.005610065204900
2016-01-071195.001218.001175.001179.0093200111029600
2016-01-061132.001189.001132.001185.008410097832000
2016-01-051145.001153.001131.001137.00120600137878900
2016-01-041144.001157.001132.001142.004340049728700
2015-12-301181.001188.001165.001167.002790032679100
2015-12-291173.001181.001163.001168.004640054248600
2015-12-281161.001192.001161.001187.002380028020300
2015-12-251181.001181.001157.001161.003520041095100
2015-12-241200.001200.001179.001181.003270038794400
2015-12-221195.001215.001191.001197.003780045363800
2015-12-211170.001187.001162.001183.005750067690900
2015-12-181232.001239.001179.001182.00131800158321900
2015-12-171240.001256.001234.001240.006790084325500
2015-12-161245.001246.001221.001243.003260040339900
2015-12-151238.001257.001219.001221.003930048675400
2015-12-141199.001245.001195.001233.004310052618800
2015-12-111219.001257.001217.001235.007990098587700
2015-12-101236.001236.001207.001208.003040037030800
2015-12-091237.001247.001229.001235.002360029120100
2015-12-081263.001269.001231.001248.004000050010500
2015-12-071253.001263.001243.001257.002970037247600
2015-12-041248.001248.001227.001242.005550068834000
2015-12-031228.001277.001228.001274.0098600123930900
2015-12-021213.001230.001191.001227.005680069004700
2015-12-011190.001203.001181.001202.003880046298200
2015-11-301183.001209.001180.001190.004260050807000
2015-11-271190.001201.001179.001182.003840045621600
2015-11-261200.001217.001190.001192.004330052013100

   ※ 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