[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 
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
2016-04-21243.00245.00241.00245.009200022412000
2016-04-20242.00248.00239.00239.0013500032789000
2016-04-19242.00245.00238.00243.009700023453000
2016-04-18241.00244.00237.00239.0013700032985000
2016-04-15244.00248.00244.00247.008200020203000
2016-04-14250.00255.00245.00248.0023900059776000
2016-04-13249.00251.00246.00250.0018300045592000
2016-04-12239.00247.00237.00245.0025500062205000
2016-04-11237.00237.00231.00236.0013900032546000
2016-04-08225.00244.00224.00236.0024400056220000
2016-04-07230.00232.00224.00227.0013800031440000
2016-04-06228.00232.00227.00228.0012800029250000
2016-04-05239.00241.00230.00230.0030700071943000
2016-04-04230.00241.00228.00235.0023100054193000
2016-04-01245.00245.00233.00233.0036700086760000
2016-03-31254.00254.00245.00246.00413000102715000
2016-03-30248.00257.00248.00254.00815000206287000
2016-03-29233.00250.00233.00248.001021000247109000
2016-03-28229.00232.00227.00230.0025500058510000
2016-03-25227.00228.00222.00227.0020700046497000
2016-03-24214.00228.00210.00227.0040300088751000
2016-03-23220.00220.00214.00214.0013600029410000
2016-03-22220.00220.00215.00220.0020400044519000
2016-03-18224.00224.00210.00210.0038100081870000
2016-03-17224.00228.00219.00220.0021500047993000
2016-03-16221.00226.00219.00224.0025300056014000
2016-03-15219.00225.00218.00222.0039900088144000
2016-03-14220.00243.00219.00222.002585000590017000
2016-03-11185.00210.00185.00207.001317000266019000
2016-03-10181.00186.00181.00184.008700015975000
2016-03-09179.00179.00176.00177.008500015087000
2016-03-08184.00184.00177.00179.006900012480000
2016-03-07194.00194.00184.00184.009000016861000
2016-03-04184.00192.00183.00190.008700016330000
2016-03-03178.00185.00177.00185.008300015018000
2016-03-02181.00184.00178.00179.009800017613000
2016-03-01184.00184.00176.00177.009600017170000
2016-02-29186.00189.00184.00184.0010000018547000
2016-02-26180.00182.00179.00182.008500015361000
2016-02-25177.00180.00177.00179.008000014253000
2016-02-24175.00182.00175.00176.00530009425000
2016-02-23185.00185.00174.00180.0019200034416000
2016-02-22175.00185.00172.00184.0013400023920000
2016-02-19182.00182.00176.00176.0010100017958000
2016-02-18177.00187.00177.00186.0016700030530000
2016-02-17166.00177.00166.00175.0026400045005000
2016-02-16164.00172.00164.00167.0012000020196000
2016-02-15166.00173.00165.00166.0017600029472000
2016-02-12165.00172.00159.00163.0034600057061000
2016-02-10182.00184.00167.00177.0028500050214000
2016-02-09194.00194.00181.00183.0023400043251000
2016-02-08185.00205.00184.00201.0019700038060000
2016-02-05196.00197.00187.00190.009200017589000
2016-02-04203.00203.00197.00197.007800015627000
2016-02-03209.00209.00202.00205.007900016179000
2016-02-02215.00215.00212.00212.004700010018000
2016-02-01214.00215.00210.00215.0012900027447000
2016-01-29204.00213.00199.00211.0028500058545000
2016-01-28210.00210.00203.00203.009400019340000
2016-01-27206.00210.00202.00209.0012300025377000
2016-01-26203.00207.00202.00202.0017500035661000
2016-01-25205.00211.00201.00211.0014100029084000
2016-01-22192.00203.00192.00203.0016400032270000
2016-01-21196.00201.00190.00190.0018900036989000
2016-01-20204.00206.00198.00200.0021500043133000
2016-01-19200.00208.00189.00206.00583000114614000
2016-01-18191.00196.00187.00196.0023500045095000
2016-01-15201.00203.00192.00195.0022900045179000
2016-01-14202.00202.00197.00200.0013000025856000
2016-01-13204.00206.00203.00205.0017400035610000
2016-01-12214.00214.00200.00200.0019800040599000
2016-01-08219.00220.00213.00214.0029500063764000
2016-01-07223.00229.00222.00224.0019300043358000
2016-01-06224.00227.00223.00223.0011200025174000
2016-01-05229.00229.00222.00224.0015100034093000
2016-01-04237.00240.00228.00228.0010600024747000
2015-12-30234.00240.00227.00238.0033000076580000
2015-12-29233.00236.00228.00234.0010700024913000
2015-12-28226.00235.00226.00233.0010100023359000
2015-12-25233.00233.00224.00225.0017000038664000
2015-12-24244.00247.00229.00233.0033800079955000
2015-12-22245.00247.00243.00245.0012500030629000
2015-12-21250.00250.00245.00248.0013900034424000
2015-12-18253.00256.00246.00251.0021400053828000
2015-12-17260.00260.00249.00251.0025200064029000
2015-12-16266.00266.00253.00255.0024700064039000
2015-12-15263.00265.00258.00259.0027400071819000
2015-12-14260.00263.00257.00259.0017900046501000
2015-12-11265.00271.00263.00267.0034000090550000
2015-12-10270.00275.00266.00266.00408000109609000
2015-12-09268.00280.00266.00275.00692000188892000
2015-12-08269.00273.00255.00271.00934000248519000
2015-12-07250.00270.00250.00267.001040000271432000
2015-12-04244.00246.00244.00246.0020300049659000
2015-12-03246.00248.00244.00248.0013500033259000
2015-12-02247.00249.00242.00249.0023100056871000
2015-12-01247.00250.00241.00243.0029500072525000
2015-11-30243.00249.00242.00247.0020300049960000
2015-11-27241.00249.00240.00243.0021300052013000
2015-11-26252.00254.00238.00239.0027700067811000

   ※ 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