[6992 東証2部] 国産電機 日足 時系列データ

[6992 東証2部] 国産電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-07-23368.00371.00368.00371.00240008862000
2015-07-22368.00369.00368.00368.00230008465000
2015-07-21370.00370.00369.00369.0070002585000
2015-07-17368.00372.00368.00372.002000740000
2015-07-16368.00368.00368.00368.001000368000
2015-07-15368.00369.00368.00369.0080002945000
2015-07-14369.00369.00369.00369.0040001476000
2015-07-13368.00369.00368.00369.0060002210000
2015-07-10368.00368.00368.00368.001000368000
2015-07-09370.00370.00365.00368.0019100070192000
2015-07-08370.00370.00370.00370.001000370000
2015-07-0700
2015-07-06375.00375.00370.00370.00210007835000
2015-07-03375.00375.00375.00375.00100003750000
2015-07-02370.00375.00370.00375.00110004093000
2015-07-01370.00370.00370.00370.0030001110000
2015-06-30375.00376.00368.00368.00100003730000
2015-06-29375.00375.00375.00375.006700025125000
2015-06-26375.00376.00375.00376.00210007876000
2015-06-25370.00375.00366.00375.003200011903000
2015-06-24375.00375.00375.00375.0090003375000
2015-06-23375.00375.00375.00375.00190007125000
2015-06-22367.00370.00367.00370.0050001843000
2015-06-19367.00368.00367.00368.00100003673000
2015-06-18369.00370.00365.00368.007000025654000
2015-06-17369.00369.00369.00369.002000738000
2015-06-16372.00372.00369.00369.003000011109000
2015-06-15370.00371.00370.00371.003300012216000
2015-06-12369.00370.00369.00370.00130004799000
2015-06-11370.00370.00369.00369.00240008873000
2015-06-10369.00370.00369.00370.006600024415000
2015-06-09369.00371.00369.00370.009400034764000
2015-06-08370.00370.00369.00369.0016100059569000
2015-06-05369.00369.00369.00369.00180006642000
2015-06-04369.00369.00369.00369.003900014391000
2015-06-03370.00370.00369.00369.003100011459000
2015-06-02369.00369.00369.00369.00210007749000
2015-06-01369.00369.00369.00369.0015200056088000
2015-05-29369.00369.00369.00369.008500031365000
2015-05-28369.00369.00369.00369.009800036162000
2015-05-27369.00369.00369.00369.0017200063468000
2015-05-26369.00370.00369.00369.004200015499000
2015-05-25369.00370.00369.00370.007100026200000
2015-05-22369.00369.00369.00369.003400012546000
2015-05-21369.00369.00369.00369.006100022509000
2015-05-20369.00369.00369.00369.003200011808000
2015-05-19369.00370.00369.00370.0020100074178000
2015-05-18369.00370.00369.00370.0023200085613000
2015-05-15369.00370.00368.00369.00770000284097000
2015-05-14369.00369.00368.00368.0013300049021000
2015-05-13368.00369.00368.00368.0017800065525000
2015-05-12368.00369.00368.00368.00476000175171000
2015-05-11368.00368.00368.00368.00277000101936000
2015-05-08368.00369.00368.00368.00494000181931000
2015-05-07368.00369.00368.00368.001696000624193000
2015-05-01342.00342.00342.00342.008400028728000
2015-04-30262.00262.00262.00262.002000524000
2015-04-28262.00262.00261.00261.00100002619000
2015-04-27262.00262.00262.00262.00310008122000
2015-04-24260.00260.00260.00260.0080002080000
2015-04-23260.00260.00256.00260.004200010799000
2015-04-22261.00262.00255.00255.00220005669000
2015-04-21258.00262.00258.00262.0040001039000
2015-04-20261.00261.00260.00261.003000782000
2015-04-17261.00261.00260.00260.003000782000
2015-04-16261.00261.00259.00259.0050001303000
2015-04-15255.00259.00255.00258.00320008196000
2015-04-14263.00263.00263.00263.001000263000
2015-04-13261.00261.00260.00261.00110002867000
2015-04-10261.00263.00260.00261.00130003403000
2015-04-09258.00260.00258.00260.00140003632000
2015-04-08256.00259.00256.00259.00130003355000
2015-04-07256.00259.00256.00256.0060001541000
2015-04-06256.00256.00256.00256.002000512000
2015-04-03257.00259.00255.00259.00190004877000
2015-04-02255.00260.00255.00259.00120003089000
2015-04-01257.00257.00255.00255.00140003586000
2015-03-31260.00261.00259.00261.00100002601000
2015-03-30259.00259.00259.00259.003000777000
2015-03-27258.00259.00258.00259.0080002067000
2015-03-26258.00258.00256.00257.00160004115000
2015-03-25256.00260.00256.00259.00210005407000
2015-03-24261.00261.00257.00259.00310008019000
2015-03-23263.00263.00262.00262.0080002103000
2015-03-20261.00263.00258.00261.00180004687000
2015-03-19259.00261.00259.00261.006900017917000
2015-03-18257.00259.00254.00259.005400013825000
2015-03-17259.00259.00255.00259.00100002565000
2015-03-16257.00259.00257.00259.00200005159000
2015-03-13256.00256.00255.00256.0050001279000
2015-03-12255.00255.00253.00255.00200005098000
2015-03-11254.00255.00253.00255.00210005343000
2015-03-10254.00256.00254.00255.00160004080000
2015-03-0900
2015-03-06255.00256.00254.00254.00150003813000
2015-03-0500
2015-03-04256.00257.00256.00256.00110002823000
2015-03-03257.00257.00256.00257.0060001541000
2015-03-02256.00256.00256.00256.001000256000
2015-02-27256.00256.00255.00255.0060001533000
2015-02-26256.00256.00256.00256.003000768000
2015-02-25256.00257.00254.00255.004100010446000
2015-02-24255.00257.00255.00257.00160004094000
2015-02-23254.00255.00254.00255.00140003559000
2015-02-20252.00254.00252.00254.0060001519000
2015-02-19254.00254.00252.00252.002000506000
2015-02-18253.00254.00251.00251.0090002275000
2015-02-17254.00254.00253.00253.003000761000
2015-02-16254.00254.00253.00253.0060001521000
2015-02-13256.00256.00256.00256.001000256000
2015-02-12252.00256.00252.00256.00140003553000
2015-02-10253.00253.00251.00251.002000504000
2015-02-09252.00252.00251.00251.003000754000
2015-02-06253.00253.00248.00250.004400010985000
2015-02-05251.00253.00251.00251.0050001259000
2015-02-0400
2015-02-03253.00253.00253.00253.001000253000
2015-02-02251.00252.00250.00250.0060001508000
2015-01-30251.00251.00250.00251.0040001003000
2015-01-29253.00253.00253.00253.001000253000
2015-01-28249.00251.00249.00251.00140003495000
2015-01-27253.00253.00253.00253.0040001012000
2015-01-26250.00253.00250.00253.0060001511000
2015-01-23250.00250.00250.00250.002000500000
2015-01-22250.00250.00250.00250.0040001000000
2015-01-21250.00250.00250.00250.002000500000
2015-01-20252.00252.00250.00250.0070001758000
2015-01-19253.00253.00253.00253.002000506000
2015-01-16248.00252.00245.00245.0080001982000
2015-01-1500
2015-01-14253.00253.00253.00253.001000253000
2015-01-13253.00253.00253.00253.002000506000
2015-01-0900
2015-01-08254.00254.00254.00254.0040001016000
2015-01-07253.00254.00253.00254.0040001015000
2015-01-06251.00251.00250.00250.0070001752000
2015-01-05252.00254.00251.00254.0090002265000
2014-12-30252.00254.00252.00254.0040001012000
2014-12-29252.00253.00252.00253.00220005545000
2014-12-26252.00257.00252.00257.00140003564000
2014-12-25256.00257.00253.00257.00140003560000
2014-12-24254.00257.00253.00257.00120003052000
2014-12-22256.00256.00254.00255.00100002557000
2014-12-19257.00257.00252.00256.00340008683000
2014-12-18256.00256.00256.00256.0050001280000
2014-12-17254.00254.00254.00254.002000508000
2014-12-16252.00252.00250.00250.0040001004000
2014-12-15254.00254.00254.00254.001000254000
2014-12-12252.00255.00252.00254.0080002033000
2014-12-11255.00255.00252.00255.00150003807000
2014-12-10254.00257.00252.00257.00320008117000
2014-12-09258.00258.00255.00258.00160004097000
2014-12-08258.00258.00257.00257.0090002319000
2014-12-05254.00258.00254.00258.0040001020000
2014-12-04258.00258.00254.00255.0060001534000
2014-12-03257.00258.00257.00258.0050001288000
2014-12-02254.00257.00253.00257.0060001531000
2014-12-01254.00255.00254.00254.0060001525000
2014-11-28252.00253.00252.00253.003000757000
2014-11-27253.00253.00252.00253.0080002022000
2014-11-26254.00254.00253.00254.0090002285000
2014-11-25253.00253.00252.00252.00240006068000
2014-11-21255.00256.00253.00253.00110002802000
2014-11-20253.00253.00253.00253.002000506000
2014-11-1900
2014-11-18252.00256.00252.00256.0090002284000
2014-11-17255.00256.00252.00256.0080002040000
2014-11-14253.00255.00252.00255.0040001013000
2014-11-1300
2014-11-12254.00256.00254.00256.00100002549000
2014-11-11253.00254.00252.00252.0060001519000
2014-11-10250.00250.00250.00250.003000750000
2014-11-07251.00252.00251.00252.003000755000
2014-11-06252.00253.00251.00251.0080002018000
2014-11-0500
2014-11-04255.00255.00252.00252.0070001775000
2014-10-31250.00251.00250.00250.0090002251000
2014-10-30249.00253.00249.00253.0040001004000
2014-10-29250.00255.00250.00255.003000755000
2014-10-2800
2014-10-27251.00251.00251.00251.0050001255000
2014-10-24250.00250.00247.00247.003000746000
2014-10-23248.00248.00248.00248.003000744000
2014-10-22247.00247.00247.00247.001000247000
2014-10-2100
2014-10-20249.00251.00249.00251.003000750000
2014-10-17243.00243.00242.00242.00330007997000
2014-10-16247.00247.00243.00243.0080001950000
2014-10-15247.00247.00247.00247.001000247000
2014-10-14247.00247.00247.00247.004000988000
2014-10-10248.00248.00248.00248.0050001240000
2014-10-09250.00251.00250.00251.002000501000
2014-10-08253.00253.00253.00253.001000253000
2014-10-0700
2014-10-06249.00253.00249.00253.0040001004000
2014-10-03248.00248.00248.00248.001000248000
2014-10-02251.00251.00250.00251.003000752000
2014-10-01253.00253.00251.00251.003000756000
2014-09-30254.00254.00254.00254.002000508000
2014-09-29259.00259.00255.00255.00190004917000
2014-09-26256.00256.00256.00256.0060001536000
2014-09-25257.00257.00255.00255.0050001278000
2014-09-24257.00257.00256.00256.002000513000
2014-09-2200
2014-09-19257.00257.00257.00257.00160004112000
2014-09-18257.00259.00257.00259.00150003864000
2014-09-17257.00258.00257.00258.00110002836000
2014-09-16253.00257.00253.00257.0040001022000
2014-09-12254.00254.00253.00253.002000507000
2014-09-11253.00253.00252.00253.0060001517000
2014-09-10252.00252.00251.00251.0060001507000
2014-09-09253.00253.00252.00252.0050001262000
2014-09-0800
2014-09-05254.00255.00254.00254.0040001017000
2014-09-0400
2014-09-03255.00255.00254.00254.0050001273000
2014-09-02256.00256.00255.00255.0050001278000
2014-09-01260.00260.00255.00255.00100002562000
2014-08-29258.00262.00256.00262.00210005451000
2014-08-28254.00254.00254.00254.0040001016000
2014-08-27256.00258.00252.00257.00100002555000
2014-08-26255.00256.00255.00256.0040001021000
2014-08-25254.00254.00254.00254.001000254000
2014-08-22252.00254.00252.00253.0060001516000
2014-08-21249.00250.00249.00250.002000499000
2014-08-20248.00249.00248.00249.004000993000
2014-08-1900
2014-08-18248.00248.00248.00248.001000248000
2014-08-15249.00249.00249.00249.001000249000
2014-08-14252.00252.00252.00252.003000756000
2014-08-13248.00253.00248.00253.0050001251000
2014-08-12249.00249.00249.00249.001000249000
2014-08-11248.00248.00248.00248.004000992000
2014-08-08248.00248.00247.00247.002000495000
2014-08-07249.00251.00249.00251.0040001001000
2014-08-06248.00248.00245.00246.00140003440000
2014-08-05248.00249.00248.00249.0090002235000
2014-08-04255.00255.00253.00253.002000508000
2014-08-01255.00255.00250.00250.0070001757000
2014-07-31250.00255.00250.00255.00180004514000
2014-07-30255.00255.00254.00254.0050001273000
2014-07-2900
2014-07-28256.00259.00255.00259.00150003854000
2014-07-25257.00260.00257.00260.00160004123000
2014-07-24258.00262.00256.00256.0080002080000
2014-07-23255.00257.00253.00257.0080002048000
2014-07-22257.00257.00253.00255.0040001020000
2014-07-18255.00255.00255.00255.001000255000
2014-07-1700
2014-07-16255.00257.00255.00257.0090002303000

   ※ 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