[7517 東証1部] 黒田電気 日足 時系列データ

[7517 東証1部] 黒田電気 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232243.002249.002228.002233.00133700299020300
2017-06-222223.002246.002222.002241.00122900275183000
2017-06-212197.002223.002197.002220.00187500415474600
2017-06-202209.002216.002193.002205.00206500455845100
2017-06-192174.002206.002174.002199.00178300391093900
2017-06-162180.002204.002180.002183.00315600690342500
2017-06-152196.002209.002158.002176.00173800378613500
2017-06-142220.002222.002197.002201.00169200373639400
2017-06-132212.002229.002205.002215.00142500315901700
2017-06-122221.002222.002202.002218.00108300239811300
2017-06-092220.002230.002197.002216.00151300335640900
2017-06-082193.002221.002193.002212.00151700335343000
2017-06-072171.002200.002168.002189.00136600298970600
2017-06-062177.002189.002170.002170.00146300318811000
2017-06-052170.002190.002169.002176.00106600232090100
2017-06-022157.002200.002155.002179.00185300403622100
2017-06-012134.002159.002124.002144.00185100397394700
2017-05-312124.002144.002115.002116.00218200463853700
2017-05-302104.002127.002104.002123.00145500307864000
2017-05-292088.002116.002069.002107.00137600289306100
2017-05-262097.002100.002083.002087.0079400166020500
2017-05-252089.002103.002086.002091.00158000330687700
2017-05-242085.002098.002080.002088.00130600272751000
2017-05-232071.002086.002063.002079.00145700302669300
2017-05-222066.002071.002050.002067.00136700281976900
2017-05-192050.002081.002031.002072.00225800465209000
2017-05-182033.002039.002000.002028.00239600484771600
2017-05-172087.002091.002045.002055.00335300691329000
2017-05-162116.002144.002090.002094.005318001118107000
2017-05-152310.002325.002301.002316.00121900281828800
2017-05-122331.002334.002308.002329.0091000211445700
2017-05-112353.002353.002327.002332.0077700181470300
2017-05-102341.002355.002328.002342.00179600421100900
2017-05-092331.002350.002305.002342.00210600492151900
2017-05-082353.002356.002328.002344.00256600601026700
2017-05-022350.002356.002341.002341.0096100225663200
2017-05-012320.002353.002320.002344.0087100204206500
2017-04-282343.002348.002321.002325.0079800185899300
2017-04-272316.002343.002302.002332.00189100440879700
2017-04-262338.002339.002315.002324.00139700325336900
2017-04-252280.002316.002270.002304.00201200462818100
2017-04-242276.002290.002263.002277.00133700304240600
2017-04-212243.002266.002240.002259.00119400269228400
2017-04-202237.002255.002234.002236.00116500261053700
2017-04-192245.002266.002241.002243.00145500327620900
2017-04-182271.002302.002259.002260.00106300241465900
2017-04-172261.002263.002239.002249.0089300200748100
2017-04-142270.002278.002246.002252.0066200149777000
2017-04-132250.002275.002231.002267.00130300294229900
2017-04-122297.002303.002265.002268.00131500298933000
2017-04-112337.002337.002311.002316.00110600256624300
2017-04-102348.002358.002337.002349.00114400268791800
2017-04-072344.002371.002320.002353.00171700404408400
2017-04-062365.002370.002322.002327.00103000240518300
2017-04-052400.002411.002373.002382.0084400201515600
2017-04-042410.002417.002382.002388.00124300297984900
2017-04-032451.002455.002409.002419.00125300304177200
2017-03-312471.002483.002424.002424.00143600351992000
2017-03-302462.002484.002452.002452.00114600282676700
2017-03-292530.002530.002477.002486.00109500273541400
2017-03-282540.002545.002522.002545.00181400460585400
2017-03-272538.002551.002517.002517.00216200547175400
2017-03-242505.002551.002505.002546.00137000348192500
2017-03-232515.002518.002498.002504.00234700588302600
2017-03-222526.002544.002515.002515.00222300561718300
2017-03-212541.002580.002536.002558.00290800745554700
2017-03-172598.002599.002541.002541.005599001433658900
2017-03-162541.002601.002531.002587.00267600690050700
2017-03-152571.002571.002541.002541.00196500501791200
2017-03-142530.002578.002526.002560.00264200677824600
2017-03-132520.002555.002513.002533.00223900568526300
2017-03-102470.002533.002467.002520.00257800646833000
2017-03-092434.002476.002427.002471.00319100783953500
2017-03-082433.002439.002416.002428.00180500438184100
2017-03-072403.002434.002392.002429.00241600585580600
2017-03-062382.002409.002381.002405.00168800405204700
2017-03-032383.002398.002378.002380.00290500693551500
2017-03-022369.002397.002369.002383.00235400562009500
2017-03-012340.002366.002328.002363.00280900660515900
2017-02-282307.002354.002303.002335.00205300479441400
2017-02-272290.002308.002275.002290.00209600479867600
2017-02-242300.002336.002288.002300.00218800504801300
2017-02-232309.002315.002299.002307.00182700421580900
2017-02-222308.002315.002295.002308.00229900530024100
2017-02-212285.002319.002285.002312.00166500384677400
2017-02-202347.002348.002280.002285.00320400734815400
2017-02-172344.002370.002342.002367.00161200380179000
2017-02-162345.002355.002329.002340.00100100234443100
2017-02-152323.002343.002315.002333.0084700197606700
2017-02-142328.002341.002311.002311.0092700215644500
2017-02-132318.002324.002309.002318.0080200185986300
2017-02-102293.002315.002287.002305.00128400295825100
2017-02-092270.002284.002263.002275.00105100239096000
2017-02-082256.002295.002252.002289.00145300331754700
2017-02-072279.002279.002252.002257.00137900312148900
2017-02-062290.002294.002272.002279.00138300315325100
2017-02-032261.002278.002248.002264.00275400623512600
2017-02-022271.002295.002232.002234.00215200485931300
2017-02-012272.002297.002243.002265.00378500858434300
2017-01-312334.002350.002310.002330.00185800433095200
2017-01-302365.002365.002336.002346.00241400567625300
2017-01-272387.002390.002363.002365.00176700419381900
2017-01-262382.002396.002361.002366.00215200510836200
2017-01-252360.002381.002352.002364.00209900496830800
2017-01-242326.002342.002316.002330.00209300488295300
2017-01-232345.002350.002329.002330.00117600274929300
2017-01-202370.002384.002361.002373.00136300323449100
2017-01-192372.002398.002363.002380.00150000357083000
2017-01-182359.002371.002341.002368.00123700291649800
2017-01-172386.002390.002361.002372.00147700350844800
2017-01-162402.002418.002378.002392.0099400238002200
2017-01-132389.002427.002389.002410.00169000407232300
2017-01-122396.002402.002375.002389.00108000258171800
2017-01-112364.002420.002364.002405.00113600272817600
2017-01-102377.002394.002355.002367.00231400548606300
2017-01-062385.002418.002382.002388.00184100441076900
2017-01-052417.002424.002386.002423.00202600487526200
2017-01-042337.002420.002337.002416.00415700993908300
2016-12-302294.002319.002289.002311.0081800188746400
2016-12-292326.002327.002293.002300.00165000380214900
2016-12-282312.002336.002307.002331.00189400439889000
2016-12-272341.002362.002325.002335.00158800371639200
2016-12-262372.002379.002345.002347.0087100205508100
2016-12-222374.002374.002341.002363.00173200408688600
2016-12-212379.002393.002364.002374.00177200421577000
2016-12-202369.002378.002352.002377.00137100324317400
2016-12-192365.002374.002356.002371.0099600235795400
2016-12-162349.002374.002342.002373.00195900462687800
2016-12-152324.002350.002314.002338.00276500646519300
2016-12-142356.002369.002331.002340.00170400399787800
2016-12-132353.002376.002336.002372.00121200285838700
2016-12-122350.002366.002339.002359.00156100367520500
2016-12-092342.002354.002324.002349.00253500593527700
2016-12-082370.002370.002336.002349.00184500433022100
2016-12-072350.002364.002332.002350.00204300479982800
2016-12-062320.002341.002313.002328.00167000388647700
2016-12-052314.002319.002279.002319.00155500357967200
2016-12-022301.002318.002297.002314.00138300319021600
2016-12-012348.002348.002310.002311.00198600462633100
2016-11-302275.002312.002269.002298.00252500578783800
2016-11-292256.002279.002252.002266.00185000418263500
2016-11-282234.002261.002229.002256.00118400265818400
2016-11-252228.002239.002211.002234.00157500350761500
2016-11-242218.002248.002218.002226.00162200362298600
2016-11-222200.002210.002188.002208.00116300255960400
2016-11-212200.002202.002187.002197.00133500292902700
2016-11-182200.002220.002180.002194.00159600350541500
2016-11-172167.002195.002161.002190.00174300380328500
2016-11-162180.002186.002147.002167.00143100309509200
2016-11-152168.002179.002144.002161.00136800295700000
2016-11-142130.002187.002130.002171.00271000588520400
2016-11-112120.002158.002096.002101.00343400728755800
2016-11-102095.002140.002088.002113.00259700550033000
2016-11-092105.002120.001980.001996.00256100523179300
2016-11-082092.002117.002092.002106.00137500289278300
2016-11-072094.002127.002086.002088.00176200369464500
2016-11-042065.002087.002035.002082.00154400318667600
2016-11-022045.002091.002042.002087.00240200495500800
2016-11-012027.002082.002022.002062.00241700498220500
2016-10-312039.002047.002022.002045.00117800240061500
2016-10-281980.002050.001980.002038.007935001612075800
2016-10-271984.001984.001963.001973.00151100298327300
2016-10-261986.001991.001965.001979.00140900278807900
2016-10-251973.001986.001961.001978.00122700242164400
2016-10-241965.001976.001959.001970.00147200289786600
2016-10-211975.001989.001965.001968.00165400327012300
2016-10-201975.001976.001958.001966.00127100249982700
2016-10-191969.001979.001957.001975.00184600363660000
2016-10-181957.001969.001932.001969.00189800370951100
2016-10-171947.001966.001945.001960.00136300266890200
2016-10-141950.001954.001921.001948.00156500303443500
2016-10-131929.001962.001924.001957.00185900362065700
2016-10-121911.001944.001905.001934.00205500396356000
2016-10-111957.001963.001924.001930.00214100415467700
2016-10-071976.001989.001973.001980.0099700197592900
2016-10-061980.001992.001971.001972.00107100212083600
2016-10-051964.001977.001953.001970.00125700247715400
2016-10-041959.001959.001947.001957.0071200139122600
2016-10-031953.001963.001942.001948.00105400205759800
2016-09-301925.001939.001915.001931.0099300191560600
2016-09-291942.001956.001934.001951.0068900134283900
2016-09-281931.001941.001921.001939.00105300203610300
2016-09-271935.001978.001931.001978.00205300400752200
2016-09-261972.001975.001944.001947.00161800316395700
2016-09-231970.001979.001957.001965.00109200214844400
2016-09-211934.001967.001921.001965.00151100293904600
2016-09-201923.001948.001915.001944.00101600197124900
2016-09-161908.001926.001905.001921.00100500192466900
2016-09-151918.001923.001887.001896.00137600261232500
2016-09-141918.001927.001906.001923.00119300228981300
2016-09-131934.001938.001917.001927.0097200187242800
2016-09-121935.001941.001906.001912.00153400294529600
2016-09-091942.001964.001942.001957.00111100216932300
2016-09-081965.001970.001938.001942.00116200226345400
2016-09-071930.001971.001920.001967.00127500248645800
2016-09-061922.001945.001919.001941.0073900142931100
2016-09-051928.001933.001907.001916.00114100219319700
2016-09-021943.001943.001921.001933.0095700184831300
2016-09-011950.001967.001943.001954.0067000130882400
2016-08-311909.001948.001909.001943.00116700225664000
2016-08-301894.001904.001890.001902.00100100190103700
2016-08-291894.001905.001884.001894.00100000189300700
2016-08-261870.001870.001845.001863.0080800150049900
2016-08-251870.001886.001866.001870.0065200122186700
2016-08-241851.001875.001851.001865.0054000100696700
2016-08-231865.001870.001848.001850.0059900111243600
2016-08-221870.001880.001852.001878.004880091288900
2016-08-191825.001873.001825.001864.0080800150234500
2016-08-181826.001855.001826.001829.0090800166897100
2016-08-171826.001844.001811.001840.00112600205783500
2016-08-161853.001865.001845.001848.0093800174010700
2016-08-151850.001859.001844.001844.001960036223500
2016-08-121888.001888.001848.001850.0063600118109700
2016-08-101872.001885.001865.001872.0062500117139800
2016-08-091864.001876.001843.001873.0059500110944300
2016-08-081871.001885.001845.001853.0093900174376300
2016-08-051850.001853.001827.001834.0079700146500200
2016-08-041808.001855.001808.001844.0092700170534200
2016-08-031815.001815.001779.001800.00166400298831000
2016-08-021835.001856.001824.001830.00104300191687000
2016-08-011880.001880.001827.001859.00148600274839500
2016-07-291910.001914.001853.001889.00109300206394600
2016-07-281915.001945.001900.001918.00107900207010800
2016-07-271899.001927.001874.001911.00117700224069700
2016-07-261895.001897.001866.001876.0087500164578600
2016-07-251895.001921.001890.001898.0079500151231000
2016-07-221870.001897.001866.001895.0088400166824200
2016-07-211898.001910.001888.001899.0088200167402600
2016-07-201874.001879.001856.001873.0083100155350600
2016-07-191870.001896.001857.001873.00125800235851300
2016-07-151866.001887.001856.001867.00128400240006300
2016-07-141870.001880.001852.001865.0078300146005400
2016-07-131870.001891.001845.001867.00126300236232200
2016-07-121850.001871.001842.001849.00110700205683700
2016-07-111798.001835.001798.001825.00115200210008700
2016-07-081813.001824.001772.001773.00136100243603300
2016-07-071799.001826.001785.001794.00109300197100100
2016-07-061803.001810.001773.001798.00123200220762800
2016-07-051807.001833.001801.001819.0099200180291600
2016-07-041803.001825.001783.001819.0073500133100000
2016-07-011769.001820.001769.001803.00118200212930500
2016-06-301738.001775.001738.001750.00149600263204500
2016-06-291720.001748.001697.001722.00176000302982100
2016-06-281678.001702.001640.001687.00126900212732500
2016-06-271689.001715.001673.001690.00131000220900100
2016-06-241812.001812.001665.001683.00157400270250200
2016-06-231768.001789.001751.001786.0087800155840700
2016-06-221755.001782.001751.001768.00117400207170800
2016-06-211753.001777.001733.001763.00174800306569200
2016-06-201750.001810.001750.001767.00138500246950500

   ※ 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