[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 
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
2016-06-171721.001745.001706.001742.00236300408811100
2016-06-161741.001763.001694.001703.00119700204823700
2016-06-151710.001766.001710.001750.0099200173040900
2016-06-141742.001755.001710.001720.00114800197987600
2016-06-131778.001785.001742.001753.00139700245714200
2016-06-101813.001824.001782.001802.00121300218536600
2016-06-091816.001831.001805.001813.005410098228800
2016-06-081833.001834.001811.001833.004760086780500
2016-06-071828.001849.001823.001833.004190076848400
2016-06-061820.001834.001804.001820.0086600157585700
2016-06-031855.001868.001838.001855.00122700227710100
2016-06-021858.001867.001836.001855.00147200272816900
2016-06-011892.001900.001870.001881.00121700229859200
2016-05-311863.001900.001860.001893.00202700382730900
2016-05-301834.001875.001822.001870.0090500168119400
2016-05-271809.001829.001809.001818.0060400109845600
2016-05-261829.001830.001787.001799.0069300125244300
2016-05-251850.001857.001812.001812.00129600236982300
2016-05-241833.001833.001815.001822.0087600159805100
2016-05-231837.001846.001814.001837.0091900168209100
2016-05-201818.001849.001816.001842.0094100172868900
2016-05-191857.001860.001804.001812.00137700250874500
2016-05-181836.001873.001823.001849.00240200444333800
2016-05-171864.001874.001818.001840.00252800466319700
2016-05-161820.001881.001779.001878.00454200830348600
2016-05-131665.001675.001623.001624.00137800226770200
2016-05-121670.001684.001651.001676.00140400234770600
2016-05-111668.001699.001664.001682.00103600174783900
2016-05-101632.001667.001617.001658.00235000387054500
2016-05-091632.001645.001625.001628.0099500162642600
2016-05-061643.001650.001615.001632.00148100241416900
2016-05-021659.001664.001621.001637.00144300236429900
2016-04-281743.001772.001694.001699.00238100412267100
2016-04-271713.001721.001701.001720.00106600182656400
2016-04-261723.001725.001684.001713.00167000284462700
2016-04-251740.001745.001701.001721.00154300265060600
2016-04-221701.001738.001691.001734.00138300237733400
2016-04-211726.001726.001698.001718.00215600369039700
2016-04-201723.001736.001702.001708.00156100267827700
2016-04-191709.001728.001702.001719.00152000260554200
2016-04-181667.001695.001662.001683.00106100178286100
2016-04-151721.001740.001706.001710.00206700355781400
2016-04-141739.001758.001723.001746.00283100491977400
2016-04-131667.001730.001667.001726.00170400289471600
2016-04-121613.001648.001604.001641.00147100240413100
2016-04-111594.001627.001584.001623.00138800222617500
2016-04-081564.001634.001552.001611.00185500294634900
2016-04-071587.001617.001576.001608.00218400348927400
2016-04-061576.001614.001572.001590.00200000318217900
2016-04-051636.001641.001572.001581.00173300277144400
2016-04-041626.001657.001606.001641.00218400357475900
2016-04-011681.001686.001642.001644.00240800399263700
2016-03-311685.001709.001682.001685.00154000260679100
2016-03-301717.001718.001686.001688.00158400268616300
2016-03-291700.001727.001692.001725.00111600191003600
2016-03-281730.001737.001699.001728.00297200510647200
2016-03-251722.001756.001709.001733.00361800627404700
2016-03-241727.001732.001716.001717.0099100170778300
2016-03-231743.001747.001717.001723.00122700212019400
2016-03-221725.001746.001717.001746.00235000407814500
2016-03-181686.001715.001686.001706.00154900263467800
2016-03-171682.001719.001681.001701.00126400214956700
2016-03-161675.001683.001665.001672.0090500151517300
2016-03-151703.001715.001682.001685.00157400266751400
2016-03-141704.001720.001697.001718.00133600228467900
2016-03-111661.001693.001648.001681.00161700270637800
2016-03-101640.001696.001640.001688.00138300232418800
2016-03-091655.001663.001618.001631.00118700193805500
2016-03-081694.001707.001647.001663.00185200309519100
2016-03-071690.001717.001673.001696.00161000273820500
2016-03-041628.001705.001625.001693.00214400360249700
2016-03-031591.001625.001591.001621.00108800175573400
2016-03-021557.001595.001545.001588.00194100305676900
2016-03-011536.001553.001479.001525.00274100414389500
2016-02-291564.001583.001535.001535.00264400412280100
2016-02-261550.001578.001538.001543.00140600218114200
2016-02-251515.001553.001511.001543.00170200261615000
2016-02-241568.001572.001505.001513.00369600563758400
2016-02-231645.001660.001595.001599.00198900322372400
2016-02-221593.001631.001593.001623.00150100242614700
2016-02-191601.001614.001572.001591.00213200339299500
2016-02-181606.001628.001580.001608.00193100310280600
2016-02-171540.001601.001521.001540.00262900409401700
2016-02-161500.001576.001500.001550.00294400455094600
2016-02-151475.001519.001470.001502.00306400459796300
2016-02-121412.001488.001407.001435.00393600571075300
2016-02-101509.001535.001447.001472.00243300361858400
2016-02-091550.001557.001506.001520.00236600362373600
2016-02-081542.001616.001539.001599.00232900368424700
2016-02-051533.001572.001526.001565.00330800512153000
2016-02-041574.001602.001532.001536.00414600644972500
2016-02-031641.001644.001561.001571.00479200765143100
2016-02-021671.001681.001655.001681.00466800778949600
2016-02-011807.001809.001687.001702.007689001342412600
2016-01-292111.002179.001875.001930.00466000937127400
2016-01-282100.002129.002081.002110.00137800290550800
2016-01-272096.002113.002075.002108.00139800293136800
2016-01-262050.002073.002040.002047.00110500227070800
2016-01-252085.002099.002053.002088.00149200310570900
2016-01-222010.002045.001993.002041.00249900503577900
2016-01-211970.002024.001943.001943.00211700419143600
2016-01-202050.002054.001971.001973.00166900334081900
2016-01-192028.002058.002024.002045.00194400396623300
2016-01-181990.002031.001965.002027.00189800379788400
2016-01-152069.002082.002031.002035.00152300312327600
2016-01-142055.002061.002026.002051.00177900362837300
2016-01-132075.002114.002075.002105.00208100436829400
2016-01-122114.002126.002034.002036.00270300557541900
2016-01-082150.002183.002135.002135.00161600347723300
2016-01-072186.002201.002159.002164.00165500359513500
2016-01-062213.002227.002183.002194.00166100365710000
2016-01-052220.002236.002211.002211.00163100362597600
2016-01-042242.002264.002221.002225.00198900444176200
2015-12-302277.002290.002243.002245.00185200417179400
2015-12-292233.002270.002233.002258.00136100306827900
2015-12-282228.002249.002225.002243.00140700314595200
2015-12-252230.002240.002218.002218.00140000311878800
2015-12-242279.002289.002229.002229.00184500415607800
2015-12-222289.002303.002251.002260.00159400361375300
2015-12-212249.002271.002217.002260.00227400510220900
2015-12-182255.002316.002246.002249.00286000649758100
2015-12-172300.002302.002250.002256.00233100529532300
2015-12-162258.002282.002239.002282.00140900319281000
2015-12-152289.002294.002234.002240.00236000531717500
2015-12-142252.002280.002240.002277.00220400498493400
2015-12-112265.002333.002257.002288.00272800624324900
2015-12-102278.002302.002253.002265.00196000444400700
2015-12-092310.002315.002281.002289.00253200580979300
2015-12-082318.002345.002301.002310.00212300490918700
2015-12-072321.002352.002321.002322.00235200549565900
2015-12-042317.002326.002291.002313.00283900655361400
2015-12-032334.002350.002327.002331.00226100527965200
2015-12-022350.002367.002342.002346.00187700441906800
2015-12-012372.002372.002335.002367.00264000622442500
2015-11-302351.002363.002327.002350.004451001045239800
2015-11-272430.002454.002365.002372.006379001528852500

   ※ 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