[6994 東証2部] 指月電機製作所 日足 時系列データ

[6994 東証2部] 指月電機製作所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09642.00651.00640.00651.003000019414000
2016-12-08644.00644.00641.00641.0030001929000
2016-12-07640.00644.00640.00640.001900012170000
2016-12-06640.00645.00639.00645.004400028269000
2016-12-05641.00643.00640.00643.0090005773000
2016-12-02643.00643.00640.00640.002200014104000
2016-12-01636.00641.00636.00639.001700010858000
2016-11-30634.00640.00634.00636.0060003814000
2016-11-29636.00640.00634.00634.00100006366000
2016-11-28635.00635.00633.00635.0090005713000
2016-11-25633.00633.00626.00631.00140008836000
2016-11-24625.00633.00625.00633.001600010077000
2016-11-22622.00623.00622.00622.002000012443000
2016-11-21625.00625.00622.00622.00120007481000
2016-11-18628.00633.00624.00624.0090005646000
2016-11-17624.00628.00624.00628.00100006266000
2016-11-16622.00625.00622.00623.0090005613000
2016-11-15625.00625.00625.00625.0060003750000
2016-11-14625.00625.00616.00625.0050003104000
2016-11-11617.00624.00617.00624.0020001241000
2016-11-10617.00617.00616.00616.0050003084000
2016-11-09623.00623.00610.00611.00160009843000
2016-11-08622.00625.00622.00625.0020001247000
2016-11-07617.00627.00617.00620.0090005602000
2016-11-04616.00617.00615.00617.002100012925000
2016-11-02623.00623.00616.00616.00110006834000
2016-11-0100
2016-10-31625.00625.00621.00623.002600016204000
2016-10-28634.00636.00633.00634.0090005708000
2016-10-27639.00641.00631.00632.002800017822000
2016-10-26625.00638.00625.00635.003600022783000
2016-10-25643.00650.00625.00627.007300046393000
2016-10-24682.00682.00681.00682.001700011591000
2016-10-21685.00685.00682.00682.00110007514000
2016-10-20686.00688.00684.00688.0050003430000
2016-10-19685.00686.00685.00686.0020001371000
2016-10-18686.00687.00685.00685.0050003428000
2016-10-17687.00687.00686.00686.0030002059000
2016-10-14685.00691.00683.00687.003700025402000
2016-10-13682.00685.00682.00682.0090006145000
2016-10-12682.00685.00682.00682.00110007509000
2016-10-11682.00685.00681.00682.002100014328000
2016-10-07683.00683.00681.00682.002300015681000
2016-10-06683.00686.00683.00683.0040002736000
2016-10-05669.00686.00667.00686.003600024415000
2016-10-04682.00682.00673.00673.001600010819000
2016-10-03668.00692.00668.00692.00140009436000
2016-09-30683.00693.00661.00675.004200028640000
2016-09-29684.00717.00684.00693.0012500087802000
2016-09-28675.00690.00673.00679.004300029262000
2016-09-27667.00677.00665.00670.006300042177000
2016-09-26656.00670.00656.00667.006200041101000
2016-09-23656.00686.00655.00666.00159000106378000
2016-09-21689.00692.00622.00658.00928000613816000
2016-09-20656.00656.00656.00656.0013000085280000
2016-09-16556.00556.00556.00556.0020001112000
2016-09-15561.00563.00559.00559.00150008413000
2016-09-14559.00564.00559.00561.00110006169000
2016-09-13559.00559.00559.00559.0020001118000
2016-09-12562.00565.00557.00559.0080004485000
2016-09-0900
2016-09-08562.00562.00562.00562.001000562000
2016-09-07567.00567.00564.00564.0060003396000
2016-09-06562.00562.00562.00562.0020001124000
2016-09-0500
2016-09-02562.00562.00562.00562.0020001124000
2016-09-01562.00563.00555.00555.00140007832000
2016-08-31562.00562.00562.00562.0020001124000
2016-08-30559.00563.00559.00562.0030001684000
2016-08-29558.00561.00557.00561.00100005585000
2016-08-26555.00562.00555.00562.0090005017000
2016-08-25562.00563.00560.00562.0060003371000
2016-08-24572.00572.00562.00562.0030001697000
2016-08-23557.00563.00555.00562.001900010612000
2016-08-2200
2016-08-19562.00563.00562.00562.0050002811000
2016-08-1800
2016-08-17556.00560.00556.00556.0060003344000
2016-08-16563.00563.00561.00561.0050002808000
2016-08-15562.00568.00562.00568.0090005070000
2016-08-12556.00570.00556.00570.0080004480000
2016-08-10562.00563.00561.00563.0030001686000
2016-08-09562.00562.00562.00562.0020001124000
2016-08-08562.00563.00562.00562.0040002250000
2016-08-05560.00562.00557.00560.00110006158000
2016-08-04562.00565.00562.00565.0060003376000
2016-08-03563.00563.00562.00562.0040002249000
2016-08-02562.00562.00562.00562.001000562000
2016-08-01562.00563.00562.00563.0040002251000
2016-07-29567.00567.00562.00562.0060003387000
2016-07-2800
2016-07-27575.00575.00571.00571.002100012071000
2016-07-26562.00574.00562.00574.0080004555000
2016-07-25565.00565.00564.00565.00100005649000
2016-07-22562.00569.00562.00565.0060003388000
2016-07-21565.00566.00562.00562.0070003945000
2016-07-2000
2016-07-19558.00558.00558.00558.001000558000
2016-07-15572.00572.00562.00562.001800010245000
2016-07-14572.00572.00568.00572.0070003998000
2016-07-13570.00572.00570.00572.0020001142000
2016-07-12564.00566.00560.00560.00100005620000
2016-07-11562.00562.00550.00560.002100011706000
2016-07-08560.00562.00558.00562.00140007834000
2016-07-07562.00562.00562.00562.0020001124000
2016-07-06568.00568.00560.00563.00140007874000
2016-07-05575.00576.00575.00575.0090005181000
2016-07-04560.00579.00560.00575.00120006848000
2016-07-01562.00563.00560.00560.00130007300000
2016-06-30562.00562.00562.00562.0020001124000
2016-06-29561.00561.00561.00561.0020001122000
2016-06-28560.00565.00559.00565.002300012915000
2016-06-27568.00568.00555.00560.00140007844000
2016-06-24561.00566.00538.00566.004300023764000
2016-06-23557.00569.00557.00567.003400019208000
2016-06-22567.00567.00565.00566.00110006227000
2016-06-21567.00567.00564.00564.0070003959000
2016-06-20566.00569.00563.00567.001900010750000
2016-06-17554.00555.00554.00555.0020001109000
2016-06-16551.00554.00551.00554.00110006083000
2016-06-15554.00565.00550.00551.002000011084000
2016-06-14550.00550.00545.00545.00170009307000
2016-06-13556.00557.00551.00554.001900010529000
2016-06-10563.00568.00563.00566.0050002829000
2016-06-09578.00587.00556.00561.00150008527000
2016-06-08563.00581.00563.00581.00100005677000
2016-06-07557.00563.00557.00563.0030001677000
2016-06-06568.00570.00565.00567.002300013043000
2016-06-03563.00572.00563.00563.00110006207000
2016-06-02564.00572.00560.00563.002400013529000
2016-06-01560.00567.00560.00563.00170009575000
2016-05-31555.00560.00555.00560.001900010588000
2016-05-30551.00551.00550.00550.0030001652000
2016-05-27541.00551.00541.00550.00110006025000
2016-05-26533.00533.00531.00531.0060003194000
2016-05-25532.00532.00532.00532.0020001064000
2016-05-24533.00533.00533.00533.0020001066000
2016-05-2300
2016-05-2000
2016-05-19533.00533.00533.00533.0020001066000
2016-05-18533.00540.00532.00540.0030001605000
2016-05-17533.00533.00531.00532.0070003725000
2016-05-16524.00532.00524.00532.0040002107000
2016-05-13550.00550.00542.00542.0070003822000
2016-05-12528.00550.00523.00550.002600013794000
2016-05-11542.00542.00542.00542.00110005962000
2016-05-10542.00543.00542.00542.0080004337000
2016-05-09542.00542.00542.00542.0060003252000
2016-05-06542.00542.00542.00542.00130007046000
2016-05-02542.00543.00540.00542.00130007042000
2016-04-28543.00548.00542.00548.0080004344000
2016-04-27556.00556.00543.00543.0070003845000
2016-04-26543.00550.00540.00550.00100005421000
2016-04-25542.00550.00542.00544.00110006002000
2016-04-22542.00543.00542.00542.0070003796000
2016-04-21546.00546.00540.00544.00120006522000
2016-04-20555.00557.00547.00552.0040002211000
2016-04-19555.00555.00551.00555.0040002212000
2016-04-1800
2016-04-15542.00556.00542.00556.00110006036000
2016-04-14540.00543.00540.00543.0030001623000
2016-04-13543.00543.00543.00543.001000543000
2016-04-12542.00545.00542.00545.00170009223000
2016-04-11550.00550.00550.00550.0020001100000
2016-04-08542.00560.00542.00560.00170009304000
2016-04-07524.00543.00520.00539.002200011740000
2016-04-06524.00526.00521.00525.00140007330000
2016-04-05537.00543.00530.00540.004600024879000
2016-04-04542.00542.00537.00537.0080004329000
2016-04-01542.00542.00542.00542.00130007046000
2016-03-31542.00543.00542.00542.0050002711000
2016-03-30542.00545.00542.00542.0060003255000
2016-03-29540.00540.00540.00540.0030001620000
2016-03-28543.00546.00542.00546.0080004349000
2016-03-25550.00550.00550.00550.0040002200000
2016-03-24549.00550.00549.00550.0020001099000
2016-03-23543.00543.00543.00543.001000543000
2016-03-22542.00550.00542.00550.00140007635000
2016-03-18543.00543.00543.00543.0030001629000
2016-03-17548.00548.00529.00546.0011000059435000
2016-03-16549.00555.00548.00548.0040002200000
2016-03-15557.00559.00557.00559.0070003901000
2016-03-14555.00559.00553.00555.0080004441000
2016-03-11555.00555.00553.00553.0030001662000
2016-03-10559.00559.00559.00559.001000559000
2016-03-09549.00549.00549.00549.001000549000
2016-03-0800
2016-03-07561.00561.00557.00561.0040002239000
2016-03-04551.00551.00551.00551.001000551000
2016-03-03541.00541.00541.00541.001000541000
2016-03-02554.00554.00538.00541.00120006545000
2016-03-01542.00544.00542.00544.0040002170000
2016-02-29544.00544.00544.00544.001000544000
2016-02-26545.00545.00540.00540.0060003260000
2016-02-25517.00535.00516.00535.0080004183000
2016-02-24530.00535.00520.00526.00180009509000
2016-02-23526.00533.00525.00530.00150007940000
2016-02-22522.00525.00522.00525.0020001047000
2016-02-1900
2016-02-18510.00517.00507.00517.00160008196000
2016-02-17509.00510.00504.00507.00130006599000
2016-02-16512.00512.00500.00502.00140007030000
2016-02-15498.00506.00493.00506.002700013459000
2016-02-12516.00516.00490.00497.005000025136000
2016-02-10533.00533.00521.00526.002400012679000
2016-02-09555.00555.00535.00539.006000032766000
2016-02-08561.00567.00561.00565.002200012431000
2016-02-05562.00569.00562.00567.00120006794000
2016-02-04562.00563.00562.00563.0020001125000
2016-02-03567.00567.00562.00567.0090005095000
2016-02-02574.00574.00567.00567.0070003993000
2016-02-01567.00574.00567.00574.00150008561000
2016-01-29567.00570.00550.00566.006600037060000
2016-01-28567.00569.00567.00568.0080004543000
2016-01-27574.00574.00567.00567.0080004569000
2016-01-26564.00573.00562.00573.00160009049000
2016-01-25567.00570.00560.00570.00160009053000
2016-01-22569.00569.00565.00567.003200018139000
2016-01-21560.00570.00550.00570.004600025882000
2016-01-20570.00570.00561.00566.00120006792000
2016-01-19563.00575.00563.00575.0070003967000
2016-01-18551.00566.00550.00566.002400013315000
2016-01-15581.00591.00568.00569.003300019223000
2016-01-14566.00581.00562.00581.003400019278000
2016-01-13566.00570.00563.00566.002000011318000
2016-01-12560.00566.00552.00566.004200023590000
2016-01-08566.00567.00565.00566.002600014714000
2016-01-07565.00566.00564.00566.00130007351000
2016-01-06562.00566.00561.00566.001800010172000
2016-01-05566.00567.00566.00566.0050002831000
2016-01-04566.00567.00566.00567.0030001699000
2015-12-30566.00566.00566.00566.0070003962000
2015-12-29566.00566.00566.00566.00110006226000
2015-12-28564.00566.00564.00566.0090005088000
2015-12-25570.00570.00566.00569.003500019877000
2015-12-24571.00572.00566.00572.002300013073000
2015-12-22566.00570.00561.00570.002000011304000
2015-12-21565.00567.00563.00566.002800015824000
2015-12-18562.00567.00561.00567.001800010154000
2015-12-17568.00568.00564.00566.00120006783000
2015-12-16566.00568.00566.00568.0040002266000
2015-12-15565.00566.00565.00566.00130007346000
2015-12-14565.00570.00561.00570.002000011317000
2015-12-11567.00568.00566.00566.0080004537000
2015-12-10562.00568.00562.00567.00100005638000
2015-12-09565.00570.00565.00567.0070003972000
2015-12-08562.00567.00562.00566.00110006215000
2015-12-07570.00570.00564.00566.003600020487000
2015-12-04562.00570.00562.00570.0070003951000
2015-12-03568.00568.00566.00568.0090005103000

   ※ 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