[7244 東証1部] 市光工業 日足 時系列データ

[7244 東証1部] 市光工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20849.00860.00839.00856.00408900347790500
2017-10-19850.00852.00838.00850.00316300267941000
2017-10-18855.00858.00833.00842.00382700322656600
2017-10-17854.00871.00847.00859.00737200633365200
2017-10-16834.00864.00825.00851.00879800746184800
2017-10-13823.00836.00813.00832.00590700487953000
2017-10-12829.00842.00815.00823.00799400660541800
2017-10-11802.00818.00784.00812.00806700650985900
2017-10-10756.00803.00756.00802.0014622001148370300
2017-10-06750.00765.00748.00754.00467900353789900
2017-10-05757.00761.00741.00745.00407300304134600
2017-10-04758.00769.00745.00758.00660600499876700
2017-10-03737.00749.00727.00743.00398300294421000
2017-10-02738.00744.00724.00729.00376600275763100
2017-09-29726.00747.00722.00738.00536000395672000
2017-09-28743.00752.00724.00725.00596000438172000
2017-09-27744.00750.00727.00728.00503000370644000
2017-09-26720.00752.00712.00751.00682000498477000
2017-09-25729.00734.00724.00732.00246000179381000
2017-09-22723.00727.00710.00722.00356000256539000
2017-09-21737.00744.00722.00725.00467000341758000
2017-09-20724.00733.00713.00732.00308000223541000
2017-09-19728.00732.00716.00722.00392000283674000
2017-09-15723.00731.00709.00713.00468000335840000
2017-09-14729.00754.00722.00731.00784000579730000
2017-09-13720.00730.00710.00721.00388000279770000
2017-09-12702.00717.00700.00712.00717000510519000
2017-09-11706.00712.00676.00682.00683000471401000
2017-09-08691.00703.00685.00695.00551000383266000
2017-09-07695.00710.00682.00684.00339000235070000
2017-09-06690.00697.00668.00694.00689000473552000
2017-09-05746.00749.00702.00705.00565000405375000
2017-09-04779.00780.00728.00747.00833000622773000
2017-09-01731.00774.00731.00769.00851000646620000
2017-08-31719.00739.00719.00731.00376000275005000
2017-08-30728.00729.00697.00711.00568000402818000
2017-08-29721.00735.00721.00725.00149000108484000
2017-08-28735.00741.00728.00731.00180000131653000
2017-08-25739.00745.00737.00739.00148000109601000
2017-08-24725.00743.00725.00741.00232000170786000
2017-08-23739.00743.00726.00736.00262000192355000
2017-08-22711.00751.00708.00739.001028000753263000
2017-08-21739.00739.00703.00707.00598000425697000
2017-08-18731.00744.00723.00733.00287000210595000
2017-08-17752.00752.00735.00739.00207000153341000
2017-08-16750.00751.00741.00744.00254000189319000
2017-08-15742.00775.00742.00759.00762000583704000
2017-08-14739.00749.00731.00739.00260000192336000
2017-08-10746.00758.00739.00743.00418000312098000
2017-08-09757.00757.00718.00753.001166000856996000
2017-08-08810.00811.00768.00772.00932000728396000
2017-08-07885.00885.00806.00814.0014320001183077000
2017-08-04859.00872.00840.00870.00355000304743000
2017-08-03866.00866.00848.00853.00202000172421000
2017-08-02851.00867.00840.00866.00224000191775000
2017-08-01865.00873.00841.00854.00409000348193000
2017-07-31885.00893.00856.00865.00543000471241000
2017-07-28877.00906.00873.00900.00462000411840000
2017-07-27893.00893.00876.00880.00131000115604000
2017-07-26873.00892.00871.00887.00207000182398000
2017-07-25878.00878.00867.00867.009600083526000
2017-07-24872.00881.00866.00876.00214000186903000
2017-07-21876.00890.00872.00877.00322000282692000
2017-07-20894.00894.00869.00888.00453000398675000
2017-07-19876.00902.00876.00891.00334000298163000
2017-07-18874.00891.00867.00873.00513000449473000
2017-07-14848.00888.00846.00885.00485000422553000
2017-07-13853.00861.00848.00848.00370000315400000
2017-07-12883.00883.00852.00852.00525000453102000
2017-07-11873.00890.00866.00887.00254000224511000
2017-07-10882.00885.00872.00877.00317000278556000
2017-07-07875.00888.00863.00885.00413000362665000
2017-07-06895.00897.00871.00882.00609000535945000
2017-07-05882.00902.00877.00902.00575000511643000
2017-07-04919.00919.00878.00882.00890000793745000
2017-07-03900.00918.00899.00915.00447000406269000
2017-06-30873.00910.00872.00905.00664000595012000
2017-06-29865.00896.00856.00883.00619000544991000
2017-06-28888.00895.00866.00872.00470000413102000
2017-06-27900.00908.00884.00900.001040000932544000
2017-06-26923.00933.00879.00895.0015970001446862000
2017-06-23911.00915.00875.00908.0012120001090079000
2017-06-22906.00957.00899.00911.0017260001594855000
2017-06-21894.00898.00854.00861.00708000618779000
2017-06-20847.00911.00847.00886.001029000910966000
2017-06-19823.00859.00820.00851.00506000426456000
2017-06-16815.00828.00813.00828.00456000375339000
2017-06-15803.00837.00792.00815.00724000589444000
2017-06-14820.00830.00801.00811.00718000585705000
2017-06-13806.00834.00803.00825.00878000717915000
2017-06-12740.00808.00737.00804.0012860001008697000
2017-06-09721.00740.00721.00726.00311000226804000
2017-06-08717.00740.00715.00730.00444000322736000
2017-06-07691.00728.00690.00723.00357000254430000
2017-06-06714.00714.00688.00693.00336000234540000
2017-06-05710.00718.00703.00714.00240000171032000
2017-06-02706.00717.00706.00710.00342000243446000
2017-06-01688.00713.00685.00706.00526000370535000
2017-05-31669.00681.00664.00679.00446000300877000
2017-05-30640.00661.00637.00660.00230000149614000
2017-05-29653.00659.00640.00640.00244000158134000
2017-05-26645.00656.00642.00653.00259000167992000
2017-05-25663.00663.00646.00649.00218000142353000
2017-05-24656.00665.00646.00664.00341000224428000
2017-05-23648.00653.00644.00651.00169000109779000
2017-05-22657.00657.00647.00652.0014300093129000
2017-05-19658.00663.00641.00652.00415000270004000
2017-05-18659.00667.00653.00654.00481000317035000
2017-05-17670.00679.00662.00674.00724000486565000
2017-05-16664.00684.00661.00670.00820000549982000
2017-05-15613.00673.00609.00670.001477000969323000
2017-05-12612.00615.00588.00593.00590000353550000
2017-05-11622.00628.00619.00622.00201000125034000
2017-05-10603.00629.00603.00625.00449000278523000
2017-05-09608.00609.00600.00605.00408000246979000
2017-05-08610.00620.00607.00610.00393000240995000
2017-05-02612.00612.00598.00609.00367000222957000
2017-05-01590.00611.00584.00606.00640000385904000
2017-04-28578.00582.00572.00581.00388000224311000
2017-04-27563.00579.00556.00576.00427000243825000
2017-04-26565.00570.00557.00564.00353000198345000
2017-04-25542.00561.00535.00561.00436000241420000
2017-04-24544.00552.00533.00542.00343000185998000
2017-04-21541.00544.00516.00540.00376000200784000
2017-04-20533.00555.00528.00534.00795000430580000
2017-04-19511.00527.00511.00520.00307000159808000
2017-04-18510.00538.00510.00519.00598000313770000
2017-04-17497.00505.00491.00499.00387000192778000
2017-04-14498.00506.00494.00500.00401000200593000
2017-04-13481.00514.00470.00506.00830000410717000
2017-04-12492.00492.00477.00482.00250000120919000
2017-04-11512.00514.00491.00493.00641000321057000
2017-04-10513.00519.00509.00514.00203000104475000
2017-04-07507.00519.00498.00511.00443000225680000
2017-04-06520.00523.00494.00502.00840000423430000
2017-04-05530.00532.00506.00523.001762000915696000
2017-04-04545.00546.00503.00527.001616000844334000
2017-04-03557.00560.00542.00547.00343000188300000
2017-03-31542.00566.00540.00550.00499000276349000
2017-03-30553.00557.00538.00540.00456000249281000
2017-03-29563.00571.00546.00553.00709000392253000
2017-03-28571.00576.00558.00567.00404000227398000
2017-03-27582.00583.00557.00571.00583000332133000
2017-03-24597.00611.00575.00586.00921000544487000
2017-03-23605.00609.00569.00594.00721000423666000
2017-03-22591.00617.00588.00608.00638000385989000
2017-03-21590.00623.00588.00606.001105000671477000
2017-03-17582.00597.00573.00596.00624000367630000
2017-03-16570.00595.00561.00578.001211000700985000
2017-03-15533.00564.00529.00562.001072000592008000
2017-03-14525.00525.00518.00523.0016800087410000
2017-03-13530.00530.00519.00523.0018800098376000
2017-03-10537.00538.00528.00530.00233000124124000
2017-03-09523.00533.00523.00532.0017700093877000
2017-03-08519.00524.00516.00523.00210000109157000
2017-03-07536.00536.00520.00523.00214000112218000
2017-03-06514.00535.00514.00531.00422000223382000
2017-03-03524.00525.00512.00515.00366000189077000
2017-03-02539.00541.00521.00524.00392000208167000
2017-03-01534.00536.00524.00527.00268000141562000
2017-02-28527.00540.00524.00528.00384000204181000
2017-02-27526.00539.00522.00523.00378000199092000
2017-02-24520.00539.00516.00536.00485000257656000
2017-02-23522.00525.00518.00523.0015000078109000
2017-02-22526.00527.00520.00522.0018800098373000
2017-02-21521.00533.00521.00528.00388000204596000
2017-02-20537.00543.00518.00519.00775000410377000
2017-02-17550.00552.00537.00540.00441000239210000
2017-02-16546.00564.00541.00554.00910000503599000
2017-02-15537.00560.00525.00544.001660000894906000
2017-02-14491.00535.00486.00533.0032090001641181000
2017-02-13499.00499.00499.00499.00881000439619000
2017-02-10410.00420.00410.00419.0020000083430000
2017-02-09414.00415.00408.00409.0022100090863000
2017-02-08410.00416.00410.00415.0015200062723000
2017-02-07411.00414.00410.00412.00251000103276000
2017-02-06420.00420.00411.00415.00271000112122000
2017-02-03413.00419.00409.00417.00270000111723000
2017-02-02428.00428.00408.00409.00532000220263000
2017-02-01423.00423.00407.00423.00637000264361000
2017-01-31411.00436.00411.00426.00672000285766000
2017-01-30415.00427.00407.00416.00577000240088000
2017-01-27421.00421.00406.00410.00408000167750000
2017-01-26429.00430.00416.00421.00239000100728000
2017-01-25419.00427.00414.00423.00361000151562000
2017-01-24425.00429.00413.00417.00480000200968000
2017-01-23418.00445.00410.00430.00592000254555000
2017-01-20408.00425.00406.00421.00475000198828000
2017-01-19408.00413.00402.00410.00294000119941000
2017-01-18412.00414.00398.00408.00681000276930000
2017-01-17424.00425.00406.00410.00461000190881000
2017-01-16389.00429.00387.00420.001727000708677000
2017-01-13379.00407.00379.00400.00890000353351000
2017-01-12389.00395.00387.00393.00456000178683000
2017-01-11380.00389.00380.00389.00482000186367000
2017-01-10384.00384.00375.00377.00474000179380000
2017-01-06385.00388.00379.00380.00625000240513000
2017-01-05386.00388.00385.00386.00432000166962000
2017-01-04379.00387.00379.00386.00757000291014000
2016-12-30379.00379.00377.00377.0010000037768000
2016-12-29377.00379.00377.00379.0017200065080000
2016-12-28378.00380.00376.00376.0023300087955000
2016-12-27375.00378.00375.00375.00281000105685000
2016-12-26378.00378.00374.00375.00330000124072000
2016-12-22378.00380.00377.00379.00537000203276000
2016-12-21380.00380.00378.00378.00381000144306000
2016-12-20379.00380.00378.00380.0025100095083000
2016-12-19381.00381.00378.00379.00296000112502000
2016-12-16380.00382.00380.00382.00543000206846000
2016-12-15381.00382.00380.00381.00413000157303000
2016-12-14380.00383.00380.00380.00335000127653000
2016-12-13380.00381.00378.00380.0020300077103000
2016-12-12382.00382.00378.00380.00438000166371000
2016-12-09379.00382.00379.00382.00294000111696000
2016-12-08378.00380.00378.00380.00344000130427000
2016-12-07379.00379.00377.00378.00477000180444000
2016-12-06380.00380.00378.00378.0026200099313000
2016-12-05376.00380.00375.00378.00396000149322000
2016-12-02378.00379.00377.00377.00338000127653000
2016-12-01380.00382.00377.00378.00679000257394000
2016-11-30382.00383.00377.00377.001188000451809000
2016-11-29383.00384.00381.00382.00599000229073000
2016-11-28382.00386.00381.00383.00816000312653000
2016-11-25380.00383.00378.00383.001221000465282000
2016-11-24387.00394.00375.00382.0056160002161093000
2016-11-22332.00333.00324.00326.0024800081083000
2016-11-21334.00335.00331.00332.0017900059642000
2016-11-18330.00335.00327.00333.0021100070120000
2016-11-17328.00330.00326.00326.007900025901000
2016-11-16333.00335.00329.00334.0019800065863000
2016-11-15332.00334.00329.00331.0017500057999000
2016-11-14323.00332.00323.00332.0023300076715000
2016-11-11330.00333.00318.00318.0022900074329000
2016-11-10323.00331.00322.00328.0030300098847000
2016-11-09329.00332.00299.00307.00462000144631000
2016-11-08324.00331.00319.00324.00653000211836000
2016-11-07305.00308.00302.00303.0013100039971000
2016-11-04304.00305.00300.00302.006500019635000
2016-11-02312.00314.00307.00307.0010700033068000
2016-11-01324.00324.00313.00320.0011600036966000
2016-10-31315.00325.00310.00324.0019500061984000
2016-10-28315.00320.00311.00314.00440000138349000
2016-10-27308.00314.00306.00314.0014700045572000
2016-10-26303.00309.00303.00308.0012000036837000
2016-10-25301.00305.00301.00303.007300022113000
2016-10-24305.00305.00300.00301.005800017508000
2016-10-21307.00308.00302.00302.004800014629000
2016-10-20306.00310.00306.00307.007100021831000
2016-10-19308.00310.00306.00308.0013600041872000
2016-10-18300.00309.00296.00308.0018600056280000

   ※ 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