[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 
2017-04-28578.00582.00572.00581.00388000224311000
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
2016-10-17293.00301.00292.00300.0020500060919000
2016-10-14292.00295.00291.00291.0013700040022000
2016-10-13297.00298.00292.00293.0010800031720000
2016-10-12295.00298.00295.00296.009400027806000
2016-10-11302.00302.00298.00299.008400025166000
2016-10-07301.00306.00297.00302.0016000048217000
2016-10-06303.00304.00299.00301.0013900041964000
2016-10-05297.00301.00295.00298.0025600076398000
2016-10-04293.00295.00292.00294.0018300053675000
2016-10-03301.00303.00291.00293.0027100080113000
2016-09-30304.00305.00299.00301.0010800032549000
2016-09-29300.00309.00299.00309.0027700084237000
2016-09-28296.00296.00292.00294.008600025287000
2016-09-27289.00298.00282.00298.0028200081644000
2016-09-26300.00300.00292.00292.0025200074289000
2016-09-23314.00315.00296.00298.00646000196189000
2016-09-21294.00303.00294.00302.0012000035703000
2016-09-20292.00300.00292.00296.0017800052692000
2016-09-16302.00304.00296.00298.0013100039223000
2016-09-15310.00312.00300.00302.0016300049558000
2016-09-14312.00315.00312.00313.0011000034418000
2016-09-13318.00321.00316.00319.0013900044359000
2016-09-12314.00317.00308.00316.0024600076943000
2016-09-09322.00324.00320.00320.0011100035737000
2016-09-08321.00323.00320.00321.007300023481000
2016-09-07314.00322.00314.00321.0021300067584000
2016-09-06324.00332.00319.00320.0022900074521000
2016-09-05325.00328.00322.00324.0012000039001000
2016-09-02330.00330.00321.00321.0013200042688000
2016-09-01335.00335.00325.00332.0020100066558000
2016-08-31327.00333.00326.00333.00437000144088000
2016-08-30313.00323.00312.00323.00466000148214000
2016-08-29311.00315.00310.00313.0012900040258000
2016-08-26305.00310.00301.00310.0021600066323000
2016-08-25309.00309.00301.00305.0013100039881000
2016-08-24308.00312.00307.00310.0021600066876000
2016-08-23303.00310.00297.00309.0029600090674000
2016-08-22307.00308.00300.00304.0011600035224000
2016-08-19301.00309.00298.00308.0015800048068000
2016-08-18304.00305.00298.00299.0016000048239000
2016-08-17303.00310.00303.00309.0028900088903000
2016-08-16307.00308.00301.00302.0013000039519000
2016-08-15303.00307.00302.00307.008200025039000
2016-08-12294.00304.00292.00304.0019300058020000
2016-08-10305.00305.00291.00291.0014700043411000
2016-08-09304.00307.00299.00305.0025400076982000
2016-08-08306.00317.00295.00305.00686000208520000
2016-08-05282.00290.00281.00285.0012700036057000
2016-08-04280.00286.00279.00285.009300026308000
2016-08-03284.00286.00275.00280.0014900041990000
2016-08-02307.00307.00286.00287.0021200062281000
2016-08-01302.00309.00297.00307.00346000105353000
2016-07-29295.00303.00293.00302.0031700094501000
2016-07-28282.00297.00280.00296.0027600080514000
2016-07-27279.00283.00277.00282.009100025504000
2016-07-26278.00280.00276.00276.006900019153000
2016-07-25278.00284.00278.00282.0010300029000000
2016-07-22278.00282.00277.00281.007600021247000
2016-07-21286.00289.00282.00284.009900028258000
2016-07-20281.00285.00278.00283.0010400029334000
2016-07-19280.00285.00275.00283.008400023603000
2016-07-15275.00281.00273.00278.0015200042201000
2016-07-14272.00275.00270.00272.0010100027478000
2016-07-13279.00281.00273.00276.0019500053986000
2016-07-12272.00279.00269.00272.00369000100867000
2016-07-11253.00258.00249.00256.0014400036566000
2016-07-08247.00251.00242.00245.0010600026069000
2016-07-07248.00252.00245.00249.009300023140000
2016-07-06252.00252.00242.00251.0014200035094000
2016-07-05259.00259.00251.00257.0011500029338000
2016-07-04266.00267.00257.00259.0011500030029000
2016-07-01261.00267.00258.00265.0012500032803000
2016-06-30266.00268.00260.00262.0017300045757000
2016-06-29264.00266.00260.00264.009200024198000
2016-06-28268.00268.00250.00258.0027700071470000
2016-06-27262.00269.00262.00268.0015200040505000
2016-06-24276.00278.00245.00261.00588000154451000
2016-06-23270.00276.00267.00275.0018500050183000
2016-06-22284.00284.00268.00269.00376000102495000
2016-06-21289.00290.00274.00284.0031900090384000
2016-06-20304.00306.00292.00292.00816000242584000
2016-06-17279.00294.00277.00294.00430000122842000
2016-06-16290.00290.00275.00276.0020400057061000
2016-06-15281.00293.00279.00290.00425000121389000
2016-06-14295.00298.00284.00286.00416000119895000
2016-06-13296.00308.00296.00300.00586000176715000
2016-06-10295.00298.00291.00296.0016200047713000
2016-06-09310.00311.00297.00298.0022100066983000
2016-06-08304.00310.00302.00310.00328000100323000
2016-06-07305.00308.00304.00306.0016900051635000
2016-06-06290.00308.00289.00308.0026600079753000
2016-06-03293.00298.00291.00296.0018700055088000
2016-06-02303.00303.00293.00294.0023900071170000
2016-06-01311.00311.00304.00308.0022300068496000
2016-05-31303.00313.00298.00313.00528000162289000
2016-05-30304.00308.00299.00304.0028100085540000
2016-05-27293.00302.00292.00301.00424000125734000
2016-05-26293.00296.00286.00290.0026100076268000
2016-05-25288.00295.00285.00294.0025000072528000
2016-05-24291.00291.00282.00283.0030400087228000
2016-05-23283.00295.00283.00291.00458000133443000
2016-05-20274.00286.00273.00283.0035300099510000
2016-05-19274.00276.00270.00276.0023400063916000
2016-05-18268.00273.00266.00271.0029200078654000
2016-05-17270.00270.00265.00268.00390000104625000
2016-05-16263.00270.00255.00267.001458000387291000
2016-05-13241.00241.00228.00231.009600022249000
2016-05-12240.00240.00237.00238.008200019569000
2016-05-11248.00248.00240.00241.005600013622000
2016-05-10231.00247.00231.00247.0014300034307000
2016-05-09234.00236.00230.00231.005600012998000
2016-05-06237.00238.00231.00235.009000021101000
2016-05-02237.00240.00235.00237.0011600027535000
2016-04-28244.00248.00235.00246.0021300051750000
2016-04-27244.00245.00239.00244.007800018916000
2016-04-26242.00244.00241.00244.005500013366000
2016-04-25247.00247.00243.00243.005600013696000
2016-04-22243.00245.00240.00245.008300020162000

   ※ 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