[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 
2017-11-213465.003505.003455.003490.001490051968000
2017-11-203410.003470.003410.003425.001560053553000
2017-11-173460.003490.003400.003435.002900099787500
2017-11-163455.003505.003425.003435.002170074967000
2017-11-153540.003545.003425.003470.002690093741000
2017-11-143555.003590.003530.003545.001870066532000
2017-11-133610.003610.003560.003565.001530054825000
2017-11-103585.003660.003585.003645.001900068951500
2017-11-093620.003710.003590.003655.0045300164987000
2017-11-083730.003765.003580.003615.0048700177062500
2017-11-073655.003770.003615.003730.0069000255627500
2017-11-063525.003895.003380.003620.00158700572122500
2017-11-023460.003520.003435.003510.0038800135488000
2017-11-013445.003510.003410.003470.0036600126959000
2017-10-313375.003455.003375.003445.001960067319500
2017-10-303330.003400.003330.003400.002760093157500
2017-10-273350.003355.003285.003335.002190072687500
2017-10-263335.003380.003315.003325.001610053882000
2017-10-253380.003425.003335.003335.0034800117580000
2017-10-243365.003385.003340.003370.001120037716500
2017-10-233300.003390.003300.003370.002900097259500
2017-10-203255.003320.003255.003300.001490049011000
2017-10-193390.003390.003290.003295.001940064511500
2017-10-183400.003400.003335.003400.001980067034000
2017-10-173355.003380.003275.003380.0034400114441500
2017-10-163405.003415.003345.003360.002330078571500
2017-10-133410.003420.003365.003400.001860063180500
2017-10-123430.003490.003390.003405.0052900182745500
2017-10-113370.003420.003360.003415.001840062494000
2017-10-103275.003430.003250.003380.0030800103094500
2017-10-063350.003375.003225.003275.0035600117373500
2017-10-053260.003350.003245.003340.0039500130920500
2017-10-043295.003295.003225.003240.0032100104611500
2017-10-033370.003395.003210.003240.0073500240831000
2017-10-023270.003355.003270.003320.0061900204753000
2017-09-293160.003280.003120.003275.0057900186375000
2017-09-283110.003180.003100.003160.0049900156814000
2017-09-273020.003155.002993.003155.0094700293188600
2017-09-262997.003080.002955.003020.00242800729520000
2017-09-252703.002746.002702.002741.001200032739000
2017-09-222731.002758.002712.002717.001730047248600
2017-09-212765.002774.002728.002736.002040055987700
2017-09-202773.002806.002765.002778.003210089304600
2017-09-192712.002793.002712.002785.003160087245300
2017-09-152605.002741.002605.002730.0041100110917300
2017-09-142640.002650.002603.002632.001950051216100
2017-09-132512.002668.002512.002650.0052900137823600
2017-09-122506.002506.002492.002500.00900022484400
2017-09-112471.002493.002462.002484.001290032018300
2017-09-082460.002475.002449.002457.002310056833800
2017-09-072461.002487.002458.002465.00680016800100
2017-09-062422.002481.002420.002454.001690041370600
2017-09-052514.002521.002448.002453.002530062586800
2017-09-042541.002541.002484.002525.003070077105200
2017-09-012569.002593.002528.002569.002110054117000
2017-08-312565.002568.002514.002544.001810046161300
2017-08-302532.002570.002495.002552.003010076389600
2017-08-292473.002529.002470.002513.001830045855600
2017-08-282517.002517.002480.002495.001210030198200
2017-08-252499.002508.002472.002501.001250031232500
2017-08-242486.002505.002480.002491.002150053560500
2017-08-232495.002507.002475.002500.001890047210400
2017-08-222463.002487.002460.002473.001250030907900
2017-08-212474.002494.002464.002482.001000024802900
2017-08-182462.002484.002447.002472.001430035316400
2017-08-172488.002501.002480.002481.001270031597000
2017-08-162454.002500.002454.002488.002110052483500
2017-08-152428.002468.002428.002454.001910046885900
2017-08-142420.002439.002399.002417.002820068210900
2017-08-102452.002478.002416.002442.003550086771100
2017-08-092515.002530.002431.002452.003290081109000
2017-08-082506.002529.002483.002516.003440086151800
2017-08-072424.002554.002398.002538.0053900134111900
2017-08-042400.002424.002350.002424.002620062982400
2017-08-032355.002397.002354.002392.001760041849800
2017-08-022356.002360.002348.002355.00610014359800
2017-08-012363.002363.002332.002356.001220028685500
2017-07-312362.002365.002342.002356.001270029886300
2017-07-282359.002359.002331.002346.001500035155400
2017-07-272350.002380.002337.002347.002470058287700
2017-07-262354.002354.002332.002346.001510035413800
2017-07-252326.002326.002309.002324.00930021565500
2017-07-242293.002315.002275.002315.001520034969300
2017-07-212266.002296.002265.002282.00950021657000
2017-07-202250.002276.002242.002265.00860019453900
2017-07-192256.002268.002241.002248.00980022098700
2017-07-182261.002273.002250.002256.001370030996100
2017-07-142260.002270.002243.002261.001040023486900
2017-07-132250.002263.002226.002263.001180026542500
2017-07-122264.002272.002244.002249.001230027828300
2017-07-112250.002262.002247.002260.001200027082700
2017-07-102219.002243.002219.002241.001230027507000
2017-07-072220.002230.002214.002214.001590035321500
2017-07-062216.002239.002213.002237.002020045000400
2017-07-052209.002230.002202.002216.002190048519600
2017-07-042223.002233.002205.002209.002020044749500
2017-07-032210.002222.002204.002214.00750016601600
2017-06-302200.002204.002187.002202.00910020004100
2017-06-292197.002219.002195.002219.001270028073700
2017-06-282176.002190.002175.002176.00850018531300
2017-06-272190.002203.002175.002187.001920041943500
2017-06-262200.002218.002184.002190.002160047524000
2017-06-232190.002200.002186.002200.001900041656000
2017-06-222184.002210.002181.002190.001880041302900
2017-06-212201.002217.002184.002184.001450031911600
2017-06-202194.002211.002194.002201.002160047549100
2017-06-192175.002215.002174.002194.001680036907800
2017-06-162209.002228.002166.002166.002720059523800
2017-06-152233.002245.002209.002209.001320029324400
2017-06-142282.002288.002231.002232.001900042783000
2017-06-132271.002296.002271.002288.001190027218500
2017-06-122266.002310.002263.002271.001390031776700
2017-06-092260.002284.002250.002266.001040023550300
2017-06-082268.002272.002253.002262.001020023087800
2017-06-072275.002288.002253.002262.001140025842600
2017-06-062287.002295.002268.002275.001140025958100
2017-06-052310.002311.002291.002291.001100025353200
2017-06-022282.002314.002282.002310.001500034535600
2017-06-012277.002297.002272.002282.001060024183600
2017-05-312293.002303.002265.002275.001730039523600
2017-05-302285.002299.002257.002293.001500034140100
2017-05-292290.002310.002283.002284.00910020892500
2017-05-262311.002324.002282.002282.001580036398300
2017-05-252307.002320.002297.002311.001210027946800
2017-05-242328.002328.002306.002320.001170027104800
2017-05-232330.002331.002291.002316.001380031897300
2017-05-222310.002337.002292.002336.00870020203600
2017-05-192297.002310.002287.002306.001620037194700
2017-05-182260.002301.002250.002297.001710038820600
2017-05-172263.002289.002263.002284.0030006839400
2017-05-162254.002281.002251.002279.001270028826600
2017-05-152210.002258.002210.002253.002080046575200
2017-05-122299.002310.002228.002237.002440055282600
2017-05-112338.002338.002296.002299.001070024676800
2017-05-102286.002349.002286.002339.002140049701800
2017-05-092279.002300.002270.002298.002660060878300
2017-05-082245.002279.002245.002274.001610036512200
2017-05-022242.002268.002236.002243.001550034869400
2017-05-012234.002250.002234.002242.00820018387300
2017-04-282237.002252.002236.002246.00970021814900
2017-04-272244.002259.002220.002252.002900065138400
2017-04-262226.002250.002226.002245.002400053777200
2017-04-252160.002235.002160.002213.002700059468100
2017-04-242152.002182.002144.002171.001110024051700
2017-04-212108.002145.002108.002137.001070022799300
2017-04-202102.002113.002088.002106.00630013260600
2017-04-192099.002120.002099.002102.00950020044600
2017-04-182103.002126.002094.002116.001220025757100
2017-04-172083.002109.002079.002101.00620012992600
2017-04-142112.002118.002094.002100.00950019961100
2017-04-132135.002136.002102.002118.002010042593400
2017-04-122116.002130.002102.002124.001340028355500
2017-04-112119.002135.002106.002131.001840039115900
2017-04-102111.002119.002108.002112.00910019221700
2017-04-072096.002116.002092.002111.001560032832000
2017-04-062128.002135.002086.002092.001430030041400
2017-04-052151.002153.002113.002128.001140024291400
2017-04-042168.002182.002137.002151.001280027607900
2017-04-032175.002198.002150.002168.001010021893600
2017-03-312189.002197.002158.002158.001550033720900
2017-03-302180.002185.002160.002177.001070023292300
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

   ※ 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。 

Twitter