[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 
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
2016-05-241106.001107.001076.001083.0018693002036572600
2016-05-231097.001115.001083.001111.0016025001768258700
2016-05-201070.001111.001053.001107.0020440002235841600
2016-05-191087.001104.001072.001076.0019632002131490000
2016-05-181063.001096.001055.001071.0025754002761892100
2016-05-171036.001060.001029.001057.0027110002841652400
2016-05-161009.001028.001000.001016.0014290001451694600
2016-05-131038.001038.00996.001000.0019668001985255700
2016-05-12982.001025.00952.001024.0050737005043963000
2016-05-111058.001087.001049.001060.0022033002350262800
2016-05-101024.001049.001011.001042.0018192001886282000
2016-05-091027.001032.001017.001025.009861001008430400
2016-05-061045.001049.001008.001022.0018606001899337900
2016-05-021070.001074.001030.001035.0026112002725288900
2016-04-281152.001186.001114.001130.0037415004295639400
2016-04-271100.001128.001072.001121.0025485002820792200
2016-04-261171.001173.001123.001130.0020891002379166700
2016-04-251195.001215.001166.001178.0021357002534237800
2016-04-221138.001176.001131.001176.0022292002587734400
2016-04-211148.001149.001127.001144.0018280002086138700
2016-04-201128.001140.001105.001113.0015446001723064500
2016-04-191091.001116.001088.001104.0018550002045299500
2016-04-181072.001074.001026.001053.0033451003537032800
2016-04-151119.001149.001113.001135.0016443001863830600
2016-04-141143.001158.001132.001142.0025856002954743000
2016-04-131075.001117.001058.001114.0034399003771679400
2016-04-121015.001070.001009.001057.0022672002386946500
2016-04-111030.001037.00987.001017.0019006001916219600
2016-04-08992.001043.00975.001026.0030123003053573400
2016-04-071005.001034.00984.001017.0028994002937579400
2016-04-06986.001019.00980.001015.0022791002296530900
2016-04-051024.001026.00991.001000.0026811002685332500
2016-04-041041.001065.001017.001026.0023070002379307700
2016-04-011092.001092.001035.001040.0029090003055095600
2016-03-311121.001140.001098.001098.0023871002658238600
2016-03-301134.001137.001111.001113.0017458001953884600
2016-03-291152.001155.001124.001137.0026851003053371700
2016-03-281173.001187.001155.001165.0020682002409087200
2016-03-251142.001178.001134.001170.0020331002361028700
2016-03-241141.001167.001126.001143.0021807002493445500
2016-03-231185.001188.001146.001152.0019320002233463700
2016-03-221190.001211.001163.001174.0024182002851798500
2016-03-181212.001221.001158.001172.0024497002880032800
2016-03-171234.001273.001212.001221.0020592002552906100
2016-03-161218.001254.001206.001234.0026756003305472200
2016-03-151230.001246.001212.001225.0020966002576933300
2016-03-141213.001247.001212.001231.0022534002778997500
2016-03-111145.001191.001138.001186.0029975003474307000
2016-03-101191.001193.001154.001175.0019687002308338400
2016-03-091171.001176.001141.001167.0029958003470381300
2016-03-081215.001232.001182.001195.0032068003850092900
2016-03-071289.001289.001222.001229.0034440004284573300
2016-03-041263.001319.001263.001290.0028727003722800400
2016-03-031219.001267.001217.001264.0033404004167172300
2016-03-021209.001253.001204.001242.0032593004018848900
2016-03-011149.001157.001095.001151.0031912003612968300
2016-02-291177.001208.001157.001157.0024536002897952100
2016-02-261140.001201.001138.001146.0036029004216988000
2016-02-251120.001123.001092.001117.0023694002632134600
2016-02-241100.001100.001055.001078.0026250002817779600
2016-02-231122.001157.001117.001121.0020254002292390800
2016-02-221099.001123.001083.001111.0014162001569098200
2016-02-191137.001137.001085.001106.0022839002525328900
2016-02-181160.001168.001133.001152.0022810002627204000
2016-02-171136.001174.001110.001125.0025057002855769500
2016-02-161107.001163.001093.001134.0025672002917875700
2016-02-151113.001117.001065.001101.0032611003574239100
2016-02-121085.001107.001045.001051.0056489006046784700
2016-02-101193.001210.001124.001156.0028624003317052900
2016-02-091205.001215.001162.001183.0029582003501969700
2016-02-081242.001283.001207.001277.0025057003142739000
2016-02-051329.001338.001229.001259.0040684005148066900
2016-02-041357.001411.001322.001350.0047418006447494600
2016-02-031386.001395.001340.001370.0027363003743594200
2016-02-021474.001509.001420.001425.0036240005257783800
2016-02-011463.001534.001438.001514.0048649007238716800
2016-01-291315.001389.001310.001373.0057886007840922900
2016-01-281370.001372.001297.001307.0051304006801842700
2016-01-271455.001468.001423.001434.0018736002698152700
2016-01-261457.001457.001425.001433.0018411002646470600
2016-01-251510.001515.001471.001487.0020452003051263800
2016-01-221446.001493.001432.001487.0023015003367209000
2016-01-211409.001500.001402.001402.0027176003926830600
2016-01-201516.001520.001407.001411.0038954005595450300
2016-01-191472.001521.001465.001518.0018502002782223400
2016-01-181451.001485.001441.001474.0026091003815608800
2016-01-151564.001566.001494.001499.0020491003112940200
2016-01-141516.001523.001466.001514.0034331005162162200
2016-01-131504.001548.001504.001543.0023996003680837900
2016-01-121512.001525.001463.001468.0028493004225391000
2016-01-081516.001598.001514.001559.0031327004872526400
2016-01-071561.001571.001536.001536.0024587003802145400
2016-01-061601.001610.001550.001568.0034362005376264600
2016-01-051630.001650.001598.001622.0025475004133117100
2016-01-041656.001684.001626.001638.0028837004745227000
2015-12-301690.001728.001675.001686.0015557002639731200
2015-12-291661.001686.001647.001683.0012041002012740000
2015-12-281665.001688.001647.001667.0011747001958429200
2015-12-251644.001670.001643.001655.0013828002290694100
2015-12-241704.001706.001640.001648.0015281002541601300
2015-12-221677.001708.001652.001664.0024053004025757300
2015-12-211677.001686.001649.001678.0025297004227889300
2015-12-181740.001761.001671.001693.00716020012204625600
2015-12-171810.001813.001727.001737.00643290011295332000
2015-12-161799.001846.001759.001825.0047232008540740300
2015-12-151890.001893.001829.001839.0022005004054767700
2015-12-141907.001910.001845.001893.0020592003872624900
2015-12-111917.001954.001917.001947.0024430004720502200
2015-12-101890.001932.001878.001913.0015956003044025800
2015-12-091944.001958.001912.001924.0022317004304824500
2015-12-081992.002000.001959.001978.0013770002721618700
2015-12-071956.002004.001956.001977.0017391003448147000
2015-12-041924.001947.001912.001932.0023346004503437300
2015-12-032000.002004.001937.001963.0023789004664581500
2015-12-022039.002054.001976.001986.0035656007146289800
2015-12-012030.002074.002025.002070.0022179004560014300
2015-11-301985.002025.001982.002009.0015132003037189100
2015-11-271986.001997.001972.001980.0011712002319848700
2015-11-262008.002015.001969.001980.0020017003975392600

   ※ 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