[6989 東証1部] 北陸電気工業 日足 時系列データ

[6989 東証1部] 北陸電気工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23141.00141.00137.00138.0039600055062000
2017-06-22140.00143.00140.00141.0033200046834000
2017-06-21137.00140.00136.00139.0027000037232000
2017-06-20137.00138.00136.00136.0029600040521000
2017-06-19137.00137.00136.00137.0011100015200000
2017-06-16135.00135.00135.00135.0011300015255000
2017-06-15135.00136.00135.00135.008500011487000
2017-06-14136.00137.00136.00136.00460006266000
2017-06-13136.00136.00135.00136.0017600023790000
2017-06-12136.00136.00135.00135.0011500015560000
2017-06-09136.00137.00134.00137.0027600037550000
2017-06-08135.00138.00135.00138.0010800014729000
2017-06-07136.00136.00134.00135.0014400019443000
2017-06-06138.00138.00136.00137.0010700014708000
2017-06-05139.00140.00138.00138.0010700014825000
2017-06-02141.00141.00139.00140.0028200039412000
2017-06-01140.00141.00139.00140.0010100014101000
2017-05-31139.00140.00138.00139.007300010171000
2017-05-30139.00139.00138.00139.008200011360000
2017-05-29139.00141.00138.00139.0021900030577000
2017-05-26141.00141.00139.00139.0018300025669000
2017-05-25142.00144.00140.00141.0040200057130000
2017-05-24140.00145.00140.00142.00717000102069000
2017-05-23135.00140.00135.00140.0028400039056000
2017-05-22134.00137.00134.00135.0012400016781000
2017-05-19132.00133.00132.00133.008000010623000
2017-05-18132.00132.00131.00131.0012300016204000
2017-05-17138.00138.00135.00135.0017800024195000
2017-05-16139.00140.00138.00139.0011500015931000
2017-05-15141.00141.00138.00138.0022500031268000
2017-05-12142.00142.00140.00141.0021200029753000
2017-05-11142.00142.00139.00142.0039200055280000
2017-05-10139.00142.00138.00141.0034300048253000
2017-05-09139.00140.00138.00138.008400011675000
2017-05-08140.00140.00137.00139.0023600032709000
2017-05-02138.00139.00137.00139.0011100015329000
2017-05-01134.00140.00133.00139.0025800035165000
2017-04-28132.00133.00132.00133.0011600015405000
2017-04-27135.00135.00132.00132.0011800015685000
2017-04-26131.00135.00131.00135.0015100020195000
2017-04-25127.00131.00127.00130.0011600015060000
2017-04-24128.00129.00127.00129.0012000015407000
2017-04-21126.00128.00126.00128.0012700016047000
2017-04-20125.00127.00124.00124.0010800013579000
2017-04-19125.00126.00124.00125.00620007777000
2017-04-18125.00126.00124.00125.0013300016627000
2017-04-17124.00125.00124.00124.00450005585000
2017-04-14122.00125.00122.00124.0012100014933000
2017-04-13124.00125.00123.00123.0013400016581000
2017-04-12127.00127.00125.00126.0011100013941000
2017-04-11127.00129.00127.00127.0011100014213000
2017-04-10127.00128.00127.00127.00740009438000
2017-04-07126.00129.00126.00126.0021600027470000
2017-04-06130.00130.00126.00126.0020300026022000
2017-04-05132.00133.00129.00130.0016400021454000
2017-04-04135.00135.00132.00133.0020500027377000
2017-04-03137.00137.00135.00136.0013600018514000
2017-03-31138.00138.00137.00137.0010600014585000
2017-03-30140.00141.00138.00138.0010600014746000
2017-03-29140.00142.00140.00141.007500010535000
2017-03-28139.00140.00139.00140.009400013122000
2017-03-27139.00139.00137.00138.0014300019738000
2017-03-24137.00140.00137.00139.0010800014982000
2017-03-23140.00140.00136.00136.0039500054302000
2017-03-22141.00142.00140.00141.0014400020325000
2017-03-21143.00143.00141.00141.0012700018057000
2017-03-17141.00143.00140.00143.0017900025364000
2017-03-16142.00142.00140.00142.0014800020917000
2017-03-15143.00143.00141.00142.007900011219000
2017-03-14142.00143.00141.00143.009800013893000
2017-03-13142.00142.00141.00142.00550007794000
2017-03-10139.00142.00139.00142.0014100019726000
2017-03-09140.00141.00140.00141.00350004904000
2017-03-08141.00141.00140.00140.0013700019185000
2017-03-07141.00141.00140.00141.00620008713000
2017-03-06142.00142.00141.00141.00520007338000
2017-03-03141.00142.00141.00142.0017200024275000
2017-03-02141.00142.00140.00141.0016000022557000
2017-03-01141.00141.00140.00141.008900012512000
2017-02-28139.00141.00139.00141.0011600016295000
2017-02-27140.00140.00139.00139.009600013400000
2017-02-24141.00141.00140.00140.008000011272000
2017-02-23142.00142.00141.00141.00390005517000
2017-02-22142.00142.00140.00141.0018700026371000
2017-02-21142.00144.00142.00142.0029900042728000
2017-02-20141.00142.00141.00142.0018700026508000
2017-02-17143.00143.00140.00140.0016600023513000
2017-02-16140.00143.00139.00143.0019600027566000
2017-02-15141.00142.00139.00140.0027800039082000
2017-02-14141.00141.00140.00140.0014100019867000
2017-02-13140.00141.00140.00141.0017200024137000
2017-02-10140.00141.00137.00141.0029100040596000
2017-02-09138.00140.00138.00139.0011800016412000
2017-02-08138.00139.00138.00139.00660009141000
2017-02-07139.00139.00138.00138.00610008441000
2017-02-06139.00139.00138.00138.00650009014000
2017-02-03139.00141.00138.00138.0017200023879000
2017-02-02140.00141.00138.00139.0029000040506000
2017-02-01138.00140.00136.00138.0032900045432000
2017-01-31139.00139.00137.00139.0021900030326000
2017-01-30139.00140.00137.00139.0012000016629000
2017-01-27139.00139.00138.00139.0010200014170000
2017-01-26137.00138.00137.00138.0014600020057000
2017-01-25136.00137.00136.00136.0013700018665000
2017-01-24135.00136.00135.00136.0010800014590000
2017-01-23135.00136.00135.00135.0015800021347000
2017-01-20135.00136.00134.00135.0014900020132000
2017-01-19134.00136.00134.00136.0016000021590000
2017-01-18132.00134.00132.00133.0019900026489000
2017-01-17137.00138.00134.00135.0028100038238000
2017-01-16141.00141.00135.00138.0022100030302000
2017-01-13137.00140.00137.00139.0028700039668000
2017-01-12141.00141.00138.00139.0024900034571000
2017-01-11141.00142.00140.00141.0010300014519000
2017-01-10141.00144.00140.00140.0029100041227000
2017-01-06137.00143.00136.00141.0069300097241000
2017-01-05137.00137.00136.00137.0016500022575000
2017-01-04136.00136.00134.00136.0029500039924000
2016-12-30133.00135.00133.00134.0022500030082000
2016-12-29135.00135.00132.00134.0021400028576000
2016-12-28133.00136.00133.00136.009900013321000
2016-12-27134.00135.00132.00133.0035000046607000
2016-12-26136.00136.00134.00135.0019200025889000
2016-12-22135.00137.00133.00135.0035100047297000
2016-12-21135.00138.00134.00136.0047300064369000
2016-12-20135.00136.00133.00135.0012100016259000
2016-12-19137.00137.00134.00135.0015800021283000
2016-12-16136.00137.00135.00136.0019600026651000
2016-12-15137.00138.00135.00136.0037800051493000
2016-12-14136.00138.00134.00136.0048200065554000
2016-12-13131.00136.00131.00136.0043200057867000
2016-12-12135.00136.00133.00134.0032600043824000
2016-12-09135.00135.00131.00133.0051300068351000
2016-12-08134.00136.00134.00136.00854000115206000
2016-12-07130.00135.00130.00134.0067400089548000
2016-12-06128.00130.00128.00130.0022400028893000
2016-12-05129.00129.00127.00128.0011100014207000
2016-12-02129.00129.00127.00129.0013400017172000
2016-12-01129.00131.00129.00129.0026200034021000
2016-11-30128.00129.00128.00128.0011600014929000
2016-11-29129.00129.00128.00129.0013500017379000
2016-11-28129.00130.00128.00129.0015300019693000
2016-11-25130.00131.00128.00129.0041200053459000
2016-11-24127.00129.00127.00129.0056600072702000
2016-11-22126.00126.00125.00126.0015900020017000
2016-11-21125.00126.00125.00126.0015000018796000
2016-11-18124.00125.00123.00124.0021300026531000
2016-11-17124.00124.00123.00123.00500006173000
2016-11-16123.00124.00122.00124.009900012184000
2016-11-15123.00123.00121.00122.0013400016374000
2016-11-14121.00123.00118.00122.0021400025745000
2016-11-11118.00122.00118.00121.0020100024188000
2016-11-10124.00124.00115.00117.0040900048883000
2016-11-09126.00126.00119.00120.0029400035611000
2016-11-08126.00126.00123.00124.008800010917000
2016-11-07123.00126.00123.00126.008600010737000
2016-11-04124.00124.00122.00123.0011000013561000
2016-11-02126.00126.00125.00125.00650008152000
2016-11-01131.00131.00128.00128.0031000040039000
2016-10-31132.00133.00132.00132.0012000015891000
2016-10-28131.00132.00131.00132.0014000018441000
2016-10-27130.00131.00130.00130.0010100013169000
2016-10-26128.00130.00128.00130.0020600026536000
2016-10-25127.00128.00127.00128.0022000028050000
2016-10-24126.00127.00126.00126.00420005299000
2016-10-21126.00126.00125.00126.00450005656000
2016-10-20123.00126.00123.00126.0019500024248000
2016-10-19124.00124.00123.00123.00700008650000
2016-10-18123.00124.00123.00124.00410005067000
2016-10-17122.00124.00122.00123.00720008835000
2016-10-14121.00122.00120.00122.00590007139000
2016-10-13123.00123.00121.00121.00750009159000
2016-10-12125.00125.00122.00123.0018400022640000
2016-10-11122.00125.00122.00125.00710008787000
2016-10-07124.00124.00121.00122.0013200016076000
2016-10-06123.00124.00122.00124.0014500017858000
2016-10-05121.00124.00121.00122.0011400013897000
2016-10-04121.00123.00120.00121.0016200019724000
2016-10-03120.00121.00120.00121.00380004574000
2016-09-30120.00120.00119.00119.00610007305000
2016-09-29121.00121.00120.00121.008400010153000
2016-09-28121.00121.00120.00120.00510006155000
2016-09-27120.00122.00118.00121.0014800017827000
2016-09-26121.00121.00120.00121.0011900014371000
2016-09-23121.00121.00119.00121.0010200012297000
2016-09-21117.00121.00116.00121.0017500020758000
2016-09-20116.00119.00116.00117.0012100014151000
2016-09-16117.00118.00117.00118.008700010199000
2016-09-15118.00118.00117.00117.00290003409000
2016-09-14119.00119.00118.00118.00730008639000
2016-09-13120.00121.00120.00120.00250003006000
2016-09-12120.00121.00119.00121.0010200012243000
2016-09-09120.00121.00119.00121.0010000012014000
2016-09-08121.00121.00120.00121.00710008551000
2016-09-07119.00122.00119.00122.0012000014494000
2016-09-06120.00121.00119.00121.0011000013199000
2016-09-05121.00121.00119.00120.00810009713000
2016-09-02120.00121.00119.00120.00370004430000
2016-09-01119.00121.00119.00120.009300011146000
2016-08-31116.00119.00116.00118.0014000016392000
2016-08-30114.00117.00114.00115.0012900014819000
2016-08-29117.00117.00113.00114.0020900024147000
2016-08-26117.00118.00116.00116.0011500013455000
2016-08-25116.00118.00115.00117.0011400013265000
2016-08-24112.00115.00112.00115.0016100018298000
2016-08-23113.00114.00111.00111.0010400011684000
2016-08-22112.00113.00112.00113.00630007089000
2016-08-19111.00112.00111.00111.00630007027000
2016-08-18112.00113.00111.00111.00750008383000
2016-08-17112.00114.00112.00112.0011000012387000
2016-08-16115.00115.00112.00112.0011300012803000
2016-08-15112.00114.00112.00113.00840009478000
2016-08-12116.00117.00113.00113.0016200018543000
2016-08-10119.00120.00112.00115.0043200050554000
2016-08-09122.00123.00119.00121.0012800015474000
2016-08-08118.00125.00118.00123.0014600017809000
2016-08-05117.00118.00115.00117.009500011081000
2016-08-04119.00119.00116.00117.0015200017812000
2016-08-03121.00121.00116.00117.0023400027581000
2016-08-02123.00123.00122.00122.0010300012628000
2016-08-01125.00125.00123.00123.0013700017037000
2016-07-29126.00126.00123.00126.0013300016597000
2016-07-28130.00130.00125.00126.0027400034799000
2016-07-27126.00129.00125.00127.0023300029567000
2016-07-26130.00130.00124.00125.0046900059526000
2016-07-25143.00153.00130.00132.003343000470756000
2016-07-22123.00145.00122.00140.002788000378435000
2016-07-21114.00121.00113.00120.0040200047114000
2016-07-20113.00114.00112.00113.0010200011512000
2016-07-19112.00113.00111.00113.00730008159000
2016-07-15110.00111.00109.00111.0011800013016000
2016-07-14111.00111.00108.00109.0011900013015000
2016-07-13112.00113.00111.00111.0015200016939000
2016-07-12109.00111.00108.00110.0021600023664000
2016-07-11104.00107.00104.00107.009800010399000
2016-07-08105.00105.00102.00102.00630006500000
2016-07-07105.00106.00104.00104.0012700013302000
2016-07-06103.00105.00102.00105.0015300015838000
2016-07-05107.00107.00104.00105.0014200014988000
2016-07-04110.00110.00107.00107.009400010166000
2016-07-01109.00111.00108.00110.00500005473000
2016-06-30110.00110.00108.00108.00740008093000
2016-06-29112.00112.00109.00109.00850009380000
2016-06-28106.00112.00103.00109.0033300035704000
2016-06-27104.00107.00104.00106.0013400014190000
2016-06-24114.00114.00102.00104.0035200037843000
2016-06-23111.00112.00109.00112.0013500014971000
2016-06-22112.00112.00109.00112.009700010757000
2016-06-21112.00112.00110.00112.0013200014632000
2016-06-20112.00112.00110.00112.0014900016590000

   ※ 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