[7467 東証1部] 萩原電気 日足 時系列データ

[7467 東証1部] 萩原電気 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-292156.002185.002156.002181.001850040290800
2017-03-282166.002182.002156.002178.003060066446800
2017-03-272151.002167.002142.002154.001060022850400
2017-03-242170.002177.002151.002162.002450053105700
2017-03-232137.002170.002131.002170.001710036794600
2017-03-222141.002164.002134.002136.001680036063100
2017-03-212170.002174.002154.002163.001730037450600
2017-03-172165.002175.002155.002163.001460031605700
2017-03-162166.002174.002152.002165.001680036367900
2017-03-152150.002173.002145.002166.001370029568400
2017-03-142162.002173.002151.002152.001740037644900
2017-03-132165.002175.002157.002162.001260027284100
2017-03-102197.002197.002154.002165.003490076196700
2017-03-092114.002159.002114.002151.001290027583900
2017-03-082130.002130.002115.002118.001160024584500
2017-03-072138.002144.002126.002132.00850018149600
2017-03-062146.002151.002136.002138.00600012856700
2017-03-032163.002163.002140.002143.00690014808300
2017-03-022150.002169.002150.002163.001840039774900
2017-03-012150.002152.002130.002148.001150024655800
2017-02-282130.002160.002126.002143.002330049937800
2017-02-272143.002145.002111.002126.001880039985700
2017-02-242148.002153.002126.002133.001240026516100
2017-02-232154.002154.002134.002148.001010021626700
2017-02-222165.002165.002126.002142.002180046722800
2017-02-212181.002187.002153.002165.001210026272300
2017-02-202180.002180.002163.002177.00590012831800
2017-02-172159.002187.002159.002180.001020022201500
2017-02-162158.002188.002158.002174.001460031730800
2017-02-152172.002172.002146.002158.00940020322200
2017-02-142140.002161.002138.002147.001050022526600
2017-02-132155.002155.002135.002139.00580012421200
2017-02-102123.002160.002118.002131.001850039407100
2017-02-092117.002123.002097.002118.00970020511200
2017-02-082124.002124.002100.002117.001160024519600
2017-02-072118.002124.002100.002114.00860018169800
2017-02-062128.002140.002100.002114.001270026873800
2017-02-032105.002145.002105.002106.001110023552300
2017-02-022115.002124.002100.002100.001390029263000
2017-02-012103.002144.002088.002115.001320027854000
2017-01-312150.002155.002117.002125.002210047025100
2017-01-302176.002206.002158.002161.001360029572300
2017-01-272220.002235.002160.002186.002080045744800
2017-01-262133.002205.002133.002197.002140046817200
2017-01-252118.002139.002118.002126.00990021074000
2017-01-242100.002112.002085.002112.001960041135900
2017-01-232104.002122.002097.002107.00970020462300
2017-01-202108.002130.002104.002119.00790016723100
2017-01-192118.002127.002104.002120.002050043449000
2017-01-182071.002102.002071.002102.001380028796800
2017-01-172097.002100.002070.002085.001720035803600
2017-01-162107.002107.002078.002099.001630034151800
2017-01-132099.002128.002099.002108.002810059157700
2017-01-122164.002164.002095.002132.003000063751400
2017-01-112157.002185.002157.002166.001820039376400
2017-01-102200.002200.002150.002173.002220048416900
2017-01-062187.002205.002155.002201.004050088395900
2017-01-052120.002141.002116.002137.001260026876500
2017-01-042107.002144.002100.002119.001610034211700
2016-12-302088.002114.002081.002111.001090022886700
2016-12-292100.002106.002089.002106.001170024552900
2016-12-282101.002108.002098.002102.001110023317300
2016-12-272110.002110.002093.002101.001200025215800
2016-12-262093.002118.002093.002108.001700035812900
2016-12-222099.002101.002083.002093.00760015924500
2016-12-212106.002110.002090.002098.001270026670600
2016-12-202113.002113.002090.002106.00730015366700
2016-12-192099.002130.002043.002114.001630034269500
2016-12-162129.002129.002101.002108.00860018172700
2016-12-152102.002122.002102.002122.00580012278400
2016-12-142113.002116.002096.002110.0046009697300
2016-12-132100.002115.002100.002112.001060022315800
2016-12-122126.002139.002107.002114.001010021436000
2016-12-092125.002130.002070.002127.002310048824900
2016-12-082099.002134.002099.002128.001520032249800
2016-12-072096.002124.002085.002121.003030063817200
2016-12-062087.002097.002087.002094.001510031605200
2016-12-052072.002095.002066.002087.001100022923300
2016-12-022088.002096.002060.002087.002490051821600
2016-12-012092.002105.002074.002078.001870039117800
2016-11-302080.002093.002068.002087.002070043113500
2016-11-292071.002086.002064.002080.001480030713300
2016-11-282071.002086.002066.002086.001870038823300
2016-11-252060.002086.002060.002071.001550032102900
2016-11-242050.002055.002027.002042.002030041394600
2016-11-222001.002027.002001.002023.001630032867600
2016-11-211990.002010.001990.002001.001640032778000
2016-11-181990.002016.001988.001988.001630032539400
2016-11-171980.001990.001962.001980.001980039180200
2016-11-161960.001983.001960.001981.002350046456400
2016-11-151978.001980.001955.001962.001100021594100
2016-11-141962.001992.001962.001978.001360026915200
2016-11-111960.001977.001940.001946.002500048998100
2016-11-101972.001983.001944.001957.001800035312100
2016-11-091980.001990.001908.001914.002430047312800
2016-11-081980.001986.001960.001963.001310025795500
2016-11-071942.001985.001940.001951.001980038847400
2016-11-041954.001973.001941.001969.001870036682200
2016-11-021965.001973.001955.001962.001790035186500
2016-11-011970.001973.001967.001973.002480048866400
2016-10-311970.001990.001965.001970.002000039433000
2016-10-281970.001970.001954.001969.003040059687600
2016-10-271980.001982.001948.001962.002530049715400
2016-10-261913.001987.001913.001980.002650051495100
2016-10-251905.001918.001905.001913.00650012420400
2016-10-241890.001910.001890.001899.00770014604400
2016-10-211889.001894.001884.001891.00590011152900
2016-10-201880.001892.001880.001889.00740013964200
2016-10-191875.001878.001874.001877.0045008443400
2016-10-181870.001880.001870.001875.0032005995700
2016-10-171866.001878.001865.001870.0050009346300
2016-10-141851.001868.001830.001866.0033006116100
2016-10-131860.001878.001860.001867.00660012334900
2016-10-121866.001866.001851.001859.001100020462600
2016-10-111855.001870.001810.001866.00980018210800
2016-10-071862.001865.001860.001864.00820015267400
2016-10-061842.001869.001842.001863.001690031384300
2016-10-051843.001857.001843.001857.001070019832200
2016-10-041835.001850.001835.001843.00960017674700
2016-10-031850.001856.001840.001843.00620011452900
2016-09-301838.001844.001820.001839.001360025014300
2016-09-291839.001861.001839.001852.001490027570600
2016-09-281831.001839.001821.001839.001240022745000
2016-09-271825.001853.001808.001853.002310042357600
2016-09-261844.001859.001834.001837.002000036920600
2016-09-231830.001867.001816.001844.001730031852600
2016-09-211790.001842.001787.001831.001930034843600
2016-09-201795.001811.001787.001798.001150020689400
2016-09-161816.001823.001793.001808.002040036823600
2016-09-151800.001825.001797.001816.001390025257700
2016-09-141840.001844.001791.001816.002820051098300
2016-09-131850.001860.001844.001846.00800014800600
2016-09-121853.001862.001841.001850.001530028311600
2016-09-091882.001885.001870.001877.001820034193100
2016-09-081870.001897.001870.001882.001050019767400
2016-09-071885.001898.001871.001890.001050019829100
2016-09-061885.001911.001860.001886.002400045214200
2016-09-051923.001923.001878.001900.002810053550200
2016-09-021907.001945.001891.001913.004090078477400
2016-09-011858.001940.001823.001922.004680088900200
2016-08-311821.001860.001812.001858.001430026361500
2016-08-301807.001827.001798.001821.00620011260200
2016-08-291849.001853.001820.001826.001740031922700
2016-08-261805.001829.001796.001828.002300041707300
2016-08-251770.001808.001770.001793.001820032660500
2016-08-241766.001777.001760.001771.00830014686200
2016-08-231768.001784.001759.001772.001850032723300
2016-08-221758.001790.001758.001780.001110019700100
2016-08-191777.001788.001761.001763.002260040097500
2016-08-181760.001774.001757.001759.001160020462400
2016-08-171746.001785.001746.001762.003010053028800
2016-08-161749.001763.001736.001736.001270022183000
2016-08-151755.001768.001743.001743.002440042672300
2016-08-121752.001764.001750.001755.00810014224800
2016-08-101765.001766.001740.001753.001400024554700
2016-08-091745.001787.001733.001765.002390041997900
2016-08-081757.001787.001757.001774.001180020927000
2016-08-051749.001785.001749.001757.00680011961500
2016-08-041736.001756.001730.001749.001010017583200
2016-08-031765.001787.001737.001741.001680029511900
2016-08-021813.001813.001791.001793.001060019103700
2016-08-011825.001830.001797.001813.00930016880400
2016-07-291824.001830.001787.001828.001430025887800
2016-07-281850.001850.001813.001814.00810014768700
2016-07-271866.001870.001838.001847.001810033515600
2016-07-261850.001857.001827.001837.001120020638300
2016-07-251852.001863.001841.001850.002220041077100
2016-07-221850.001867.001850.001863.001060019686900
2016-07-211880.001886.001865.001868.002700050644000
2016-07-201920.001920.001884.001890.002360044738300
2016-07-191952.001953.001932.001944.001320025605300
2016-07-151939.001953.001926.001933.001710033143100
2016-07-141937.001941.001915.001922.002310044564700
2016-07-131929.001936.001915.001927.003210061857700
2016-07-121900.001911.001889.001889.003060058135200
2016-07-111872.001910.001872.001888.002670050573000
2016-07-081884.001886.001852.001868.002020037741900
2016-07-071883.001897.001875.001884.002100039551900
2016-07-061855.001884.001855.001883.001820034022900
2016-07-051910.001910.001884.001895.001110020999600
2016-07-041940.001940.001910.001910.001520029114900
2016-07-011943.001943.001918.001930.001040020028000
2016-06-301920.001943.001890.001926.001760033976700
2016-06-291870.001880.001858.001880.001030019291200
2016-06-281840.001864.001810.001856.00890016435500
2016-06-271850.001878.001850.001862.001630030416300
2016-06-241945.001955.001800.001845.002710050727500
2016-06-231921.001947.001900.001947.002370045560300
2016-06-221901.001921.001899.001921.001260024031000
2016-06-211920.001924.001882.001921.001750033391000
2016-06-201860.001939.001856.001923.002900055100000
2016-06-171830.001878.001829.001859.003630067153800
2016-06-161870.001870.001822.001822.001790033096500
2016-06-151868.001893.001868.001869.001130021205000
2016-06-141888.001890.001868.001872.002290043006000
2016-06-131939.001939.001881.001888.001970037564500
2016-06-101957.001957.001931.001940.003230062921600
2016-06-091931.001944.001913.001939.001550029898600
2016-06-081914.001937.001904.001934.001780034243100
2016-06-071900.001919.001899.001914.002160041256500
2016-06-061850.001882.001836.001881.001060019812600
2016-06-031842.001885.001842.001875.001090020401600
2016-06-021885.001885.001850.001850.002400044741800
2016-06-011856.001896.001856.001885.001880035333300
2016-05-311839.001875.001839.001869.004610085721400
2016-05-301745.001769.001743.001759.00670011784800
2016-05-271756.001756.001711.001740.00800013921700
2016-05-261752.001765.001720.001745.001440025166500
2016-05-251755.001759.001741.001742.00660011542300
2016-05-241760.001760.001730.001744.001020017813000
2016-05-231774.001790.001748.001765.001390024465800
2016-05-201774.001784.001771.001778.001120019890600
2016-05-191781.001802.001774.001774.001690030091900
2016-05-181823.001823.001779.001793.001970035401900
2016-05-171851.001851.001809.001823.002110038421100
2016-05-161833.001871.001817.001837.002100038709700
2016-05-131871.001878.001810.001857.002130039358200
2016-05-121843.001883.001843.001871.001810033674500
2016-05-111965.001990.001825.001853.003350064335700
2016-05-101902.001958.001897.001947.001290024854400
2016-05-091880.001920.001880.001901.00770014627700
2016-05-061880.001893.001860.001883.001120021003900
2016-05-021850.001876.001845.001872.002400044552400
2016-04-281955.002014.001911.001921.004550089613200
2016-04-271914.001975.001904.001915.0084700163574900
2016-04-261962.001962.001908.001930.002140041329200
2016-04-252000.002000.001956.001962.001430028169300
2016-04-221980.002000.001970.001996.002080041372400
2016-04-211983.001998.001969.001998.002190043579200
2016-04-201981.002003.001973.001977.001880037446400
2016-04-191930.001977.001930.001963.001350026465600
2016-04-181899.001923.001862.001911.001880035748900
2016-04-151888.001914.001878.001902.001110021039600
2016-04-141911.001915.001890.001910.002030038666600
2016-04-131871.001898.001861.001887.001150021672700
2016-04-121840.001891.001840.001850.002370043947000
2016-04-111845.001874.001806.001840.003130057392200
2016-04-081800.001865.001781.001845.003770068971600
2016-04-071831.001855.001800.001828.002010036874900
2016-04-061848.001863.001829.001842.00960017719900
2016-04-051892.001892.001825.001845.001620030001500
2016-04-041903.001935.001880.001891.001670031774800
2016-04-011955.001955.001887.001910.001760033585800
2016-03-311994.001994.001947.001947.001040020497400
2016-03-301995.002007.001982.001994.001330026549700
2016-03-292031.002039.001971.002014.001690034044000
2016-03-282030.002047.002023.002047.001090022158200
2016-03-252038.002039.002001.002025.001680034012700
2016-03-242025.002028.002012.002021.00980019813600
2016-03-232012.002025.002003.002025.00760015294000

   ※ 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