[6976 東証1部] 太陽誘電 日足 時系列データ

[6976 東証1部] 太陽誘電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-301562.001584.001548.001582.0017856002799126300
2017-05-291585.001593.001566.001570.0010818001705433000
2017-05-261582.001594.001575.001584.0013589002154466600
2017-05-251584.001592.001568.001584.0021367003377405300
2017-05-241565.001587.001559.001585.0033066005211033100
2017-05-231550.001564.001544.001552.0021622003359588900
2017-05-221542.001554.001527.001544.0014424002223989300
2017-05-191498.001535.001496.001530.0025803003926919600
2017-05-181481.001495.001466.001488.0031325004641501700
2017-05-171548.001557.001508.001529.0034399005276606100
2017-05-161568.001587.001559.001569.0021262003342087800
2017-05-151540.001569.001523.001552.0018696002899109900
2017-05-121565.001577.001545.001548.0031410004889078200
2017-05-111580.001616.001558.001565.0060186009524763700
2017-05-101489.001508.001479.001492.0028702004291332400
2017-05-091497.001502.001468.001485.0026980004017866500
2017-05-081495.001495.001466.001479.0031121004603320200
2017-05-021425.001459.001419.001454.0028923004181880800
2017-05-011363.001430.001348.001423.0034009004798014700
2017-04-281376.001382.001352.001359.0011937001625173800
2017-04-271355.001374.001347.001371.0018226002485409200
2017-04-261341.001376.001341.001369.0029294003992208700
2017-04-251277.001324.001274.001319.0028767003759901600
2017-04-241298.001304.001267.001269.0021174002710311800
2017-04-211252.001273.001242.001268.0026330003318759100
2017-04-201241.001257.001227.001233.0021711002689952100
2017-04-191230.001246.001221.001239.0020296002503473700
2017-04-181250.001267.001231.001241.0016390002045332000
2017-04-171238.001246.001213.001231.0016865002070375500
2017-04-141285.001286.001239.001247.0022684002858848600
2017-04-131227.001258.001208.001255.0028733003563701900
2017-04-121280.001280.001236.001245.0035870004477178200
2017-04-111298.001309.001288.001297.0012650001638984900
2017-04-101303.001321.001301.001309.0011644001524983500
2017-04-071314.001319.001281.001301.0024810003226596300
2017-04-061326.001327.001280.001296.0033096004299442500
2017-04-051363.001371.001337.001352.0020973002830549100
2017-04-041386.001388.001354.001370.0020704002831033600
2017-04-031405.001413.001377.001394.0016025002234561300
2017-03-311420.001436.001405.001406.0016076002282980900
2017-03-301407.001435.001407.001412.0015180002154274400
2017-03-291433.001442.001399.001413.0016852002390217600
2017-03-281415.001433.001411.001423.0016486002339882300
2017-03-271399.001407.001384.001395.0020775002893985600
2017-03-241398.001430.001391.001429.0020725002947863800
2017-03-231407.001421.001398.001400.0011255001580357900
2017-03-221411.001418.001394.001407.0019800002782279500
2017-03-211461.001477.001445.001461.0010893001594972800
2017-03-171472.001483.001465.001478.0011951001764828300
2017-03-161469.001501.001458.001494.0013102001950725400
2017-03-151489.001501.001472.001479.0011867001757689700
2017-03-141485.001509.001482.001492.0011990001789928900
2017-03-131481.001496.001468.001481.0014152002094714200
2017-03-101443.001488.001442.001479.0031144004561055900
2017-03-091437.001437.001420.001429.0017238002461143900
2017-03-081456.001469.001418.001432.0020058002873843800
2017-03-071449.001462.001435.001461.0016139002342247200
2017-03-061449.001470.001426.001455.0024153003512001700
2017-03-031518.001518.001451.001459.0037854005572251600
2017-03-021560.001572.001526.001528.0023995003695292100
2017-03-011504.001542.001504.001537.0018729002865190300
2017-02-281509.001518.001498.001498.0018042002720543100
2017-02-271507.001512.001474.001483.0019099002840111900
2017-02-241516.001538.001508.001529.0010148001548220500
2017-02-231530.001539.001514.001531.0013754002100541200
2017-02-221550.001561.001537.001545.009569001480022900
2017-02-211532.001558.001530.001548.0013783002133005500
2017-02-201509.001532.001502.001530.009594001456717500
2017-02-171541.001544.001517.001523.0019283002943677200
2017-02-161543.001581.001542.001555.0018533002890717500
2017-02-151531.001561.001525.001545.0019454003009760600
2017-02-141520.001534.001505.001506.0018830002861599800
2017-02-131472.001510.001471.001497.0027071004051177000
2017-02-101441.001468.001437.001453.0027370003975068500
2017-02-091416.001416.001394.001403.0013144001846052500
2017-02-081366.001415.001364.001410.0018364002576431800
2017-02-071430.001435.001377.001391.0042205005925893400
2017-02-061361.001372.001344.001368.0019100002599996700
2017-02-031346.001358.001316.001336.0016218002165420000
2017-02-021357.001365.001321.001326.0024458003266378100
2017-02-011341.001363.001324.001351.0025279003404745400
2017-01-311389.001399.001377.001381.0022891003170657900
2017-01-301435.001438.001408.001420.0015571002210393800
2017-01-271417.001440.001405.001429.0027066003859108300
2017-01-261390.001416.001389.001408.0032078004499202600
2017-01-251371.001383.001358.001361.0017914002448036400
2017-01-241329.001352.001323.001328.0018342002448660600
2017-01-231322.001342.001318.001318.0020685002745063000
2017-01-201334.001345.001314.001344.0020682002756327300
2017-01-191350.001361.001297.001331.0030819004083904300
2017-01-181291.001312.001276.001311.0025630003316928500
2017-01-171349.001350.001305.001314.0024141003200037800
2017-01-161327.001350.001322.001331.0017124002285007800
2017-01-131332.001349.001314.001334.0022545002999669700
2017-01-121350.001360.001318.001332.0023775003175667000
2017-01-111366.001388.001361.001377.0017243002374281800
2017-01-101373.001384.001337.001354.0027627003748902400
2017-01-061352.001379.001334.001359.0036356004939540100
2017-01-051455.001459.001391.001398.0034844004901487800
2017-01-041405.001468.001401.001464.0026930003905915600
2016-12-301397.001408.001381.001403.0012230001709342400
2016-12-291408.001415.001396.001411.0015955002241654600
2016-12-281431.001438.001415.001421.009458001344857400
2016-12-271400.001431.001397.001416.0011738001662112700
2016-12-261450.001455.001401.001417.0019116002707801100
2016-12-221456.001463.001421.001447.0017313002492035500
2016-12-211440.001484.001421.001437.0031578004579806400
2016-12-201412.001426.001396.001424.0020620002913294200
2016-12-191409.001429.001402.001410.0020872002946217100
2016-12-161399.001442.001393.001422.0056379008021096900
2016-12-151287.001348.001287.001339.0051817006880997000
2016-12-141252.001266.001239.001262.0018446002319332400
2016-12-131253.001256.001230.001243.0020465002535069800
2016-12-121279.001308.001257.001270.0021461002746591000
2016-12-091278.001285.001246.001256.0031658004002956800
2016-12-081279.001288.001258.001265.0016776002124156300
2016-12-071240.001262.001231.001254.0021698002706216700
2016-12-061261.001274.001246.001252.0016162002029441700
2016-12-051252.001253.001231.001236.0017154002122512000
2016-12-021254.001264.001242.001260.0025410003185397600
2016-12-011283.001310.001278.001284.0024576003177462200
2016-11-301267.001269.001242.001245.0013651001707994200
2016-11-291222.001254.001210.001253.0019195002385574500
2016-11-281253.001271.001227.001250.0022916002856640600
2016-11-251272.001320.001263.001278.0028000003613057000
2016-11-241255.001277.001252.001264.0025791003265538600
2016-11-221217.001223.001197.001220.0017018002063495500
2016-11-211214.001222.001210.001217.0015117001838567300
2016-11-181198.001215.001191.001213.0024636002969588300
2016-11-171168.001176.001141.001172.0021637002508822600
2016-11-161191.001205.001172.001175.0019301002280270800
2016-11-151171.001195.001147.001170.0033224003892105500
2016-11-141103.001153.001102.001150.0029563003367143800
2016-11-111076.001103.001068.001079.0025495002760898000
2016-11-101036.001060.001030.001052.0024951002607664700
2016-11-091088.001101.00937.00946.0046740004618698700
2016-11-081048.001107.001040.001075.0025470002746939300
2016-11-071060.001071.001048.001065.0017452001850085200
2016-11-041018.001042.001014.001028.0021137002171288400
2016-11-021077.001080.001019.001030.0029645003087154300
2016-11-011106.001117.001084.001097.0027531003024402000
2016-10-311139.001143.001115.001122.0016690001880041700
2016-10-281100.001137.001096.001133.0025292002829814000
2016-10-271090.001100.001072.001087.0010489001137872300
2016-10-261090.001096.001085.001095.00686100748585500
2016-10-251086.001102.001085.001098.0013661001496162800
2016-10-241092.001093.001065.001071.009657001036741300
2016-10-211085.001095.001080.001084.0011881001292868800
2016-10-201070.001082.001063.001081.0010609001142912700
2016-10-191062.001071.001060.001068.00631700673622900
2016-10-181074.001078.001055.001070.009462001009757900
2016-10-171056.001083.001054.001074.0014562001564157400
2016-10-141046.001059.001035.001051.0013045001364833300
2016-10-131055.001070.001046.001051.0014051001483210300
2016-10-121049.001053.001035.001044.0014038001466730700
2016-10-111067.001084.001058.001061.0012261001312665800
2016-10-071044.001057.001041.001055.0011929001253486700
2016-10-061042.001077.001039.001047.0021855002304511600
2016-10-051015.001026.001004.001018.0013060001330415600
2016-10-04992.001010.00991.001003.0012373001239431700
2016-10-031000.001001.00978.00986.0014729001453382100
2016-09-301000.001003.00981.00988.0014283001411630200
2016-09-291003.001026.00997.001021.0014226001447766400
2016-09-28988.00996.00975.00986.0011516001136704500
2016-09-27979.001000.00958.001000.0018496001812841700
2016-09-261009.001009.00988.00994.0023127002305892800
2016-09-231049.001049.001018.001021.0013553001391049100
2016-09-211021.001045.00997.001045.0020724002123885000
2016-09-201020.001045.001014.001030.0012190001257115600
2016-09-161020.001039.001016.001032.0016305001678794800
2016-09-151006.001023.00997.001006.0016826001695317000
2016-09-14987.001029.00986.001012.0020087002032568200
2016-09-131012.001015.00994.001007.0012019001207969500
2016-09-121021.001022.00986.00998.0022104002208798500
2016-09-091020.001041.001012.001038.0020519002107142200
2016-09-081029.001040.001014.001028.0013500001384449600
2016-09-071015.001030.00992.001025.0020901002129184500
2016-09-061059.001064.001044.001050.0016074001688541900
2016-09-051074.001096.001055.001056.0020581002207701400
2016-09-021065.001066.001033.001044.0026662002782435500
2016-09-011062.001088.001062.001072.0022125002377627700
2016-08-311026.001080.001026.001071.0032485003464929100
2016-08-30982.001021.00976.001016.0022668002286680800
2016-08-29947.00987.00943.00985.0024721002408080800
2016-08-26934.00934.00913.00919.0015704001448046200
2016-08-25927.00935.00917.00935.0017084001591894700
2016-08-24917.00938.00917.00927.0015550001439167600
2016-08-23938.00939.00911.00917.0016471001513204700
2016-08-22951.00958.00942.00948.001002000950014400
2016-08-19930.00965.00930.00947.0012059001147040700
2016-08-18925.00942.00906.00926.0017721001642477100
2016-08-17922.00950.00913.00946.0018016001687821500
2016-08-16955.00963.00918.00921.0022658002121732500
2016-08-15972.00978.00957.00965.0010420001007279600
2016-08-12970.00979.00930.00976.0021725002092370200
2016-08-10966.00989.00961.00977.0018886001846920700
2016-08-09975.00981.00953.00968.0019582001892703200
2016-08-08955.00984.00951.00981.0024528002386878400
2016-08-05935.00943.00917.00920.0024698002294779300
2016-08-04850.00928.00847.00925.0041427003723320000
2016-08-03873.00895.00864.00870.0018094001587632300
2016-08-02921.00928.00900.00903.0014338001308235200
2016-08-01923.00927.00914.00920.0021305001961539700
2016-07-29917.00954.00909.00931.0028174002612780600
2016-07-28923.00947.00906.00932.0019282001793961100
2016-07-27870.00936.00870.00920.0031189002840315900
2016-07-26911.00913.00870.00880.0028936002564432600
2016-07-25940.00959.00924.00929.0022367002097451000
2016-07-22940.00956.00925.00932.0016944001585882800
2016-07-21958.00985.00956.00966.0025348002456573800
2016-07-20940.00946.00915.00929.0016485001526838100
2016-07-19934.00949.00914.00940.0016181001509869800
2016-07-15901.00932.00886.00920.0027767002530786600
2016-07-14900.00924.00891.00922.0026810002439256200
2016-07-13934.00955.00910.00927.0034998003267508200
2016-07-12865.00908.00864.00889.0035129003123809400
2016-07-11808.00835.00803.00829.0018853001545649400
2016-07-08787.00802.00776.00781.0023536001845437800
2016-07-07801.00818.00783.00787.0020589001636381900
2016-07-06826.00828.00785.00800.0038712003102516600
2016-07-05881.00881.00863.00869.00982700854403500
2016-07-04864.00889.00854.00884.0016532001448932600
2016-07-01897.00904.00874.00879.0019954001763211300
2016-06-30898.00899.00882.00884.0017126001523228300
2016-06-29860.00890.00853.00880.0021223001852752700
2016-06-28864.00869.00829.00863.0025687002193518800
2016-06-27917.00918.00850.00875.0031950002782779900
2016-06-241053.001058.00902.00907.0047594004579516200
2016-06-231033.001052.001024.001041.0014978001558062800
2016-06-221040.001042.001027.001035.0012064001247765400
2016-06-211029.001063.001024.001054.0017287001810297900
2016-06-201039.001046.001011.001043.0028048002895721200
2016-06-171033.001040.001002.001013.0026054002646006400
2016-06-161085.001085.001010.001014.0021358002216476200
2016-06-151037.001092.001035.001083.0017364001862260000
2016-06-141050.001063.001039.001054.0018036001895414800
2016-06-131091.001094.001060.001066.0017414001867378900
2016-06-101117.001130.001101.001123.0021356002386596000
2016-06-091140.001149.001109.001121.0012761001436955400
2016-06-081138.001149.001114.001149.0015502001760216900
2016-06-071135.001157.001128.001141.0017209001962169900
2016-06-061087.001116.001068.001113.0023188002545613600
2016-06-031132.001149.001116.001129.0011499001298728500
2016-06-021164.001166.001129.001142.0025611002931829800
2016-06-011181.001203.001158.001179.0025352003003118000
2016-05-311200.001222.001192.001207.0021602002612591300
2016-05-301160.001204.001158.001202.0035180004187050700
2016-05-271112.001139.001105.001135.0016642001875123400
2016-05-261104.001121.001089.001097.0013173001452193200
2016-05-251100.001113.001092.001096.0019277002119380400

   ※ 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