[7756 東証1部] 電産コパル 日足 時系列データ

[7756 東証1部] 電産コパル (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-09-25965.00998.00965.00986.00200000196855600
2013-09-24962.00973.00955.00968.005980057671400
2013-09-20970.00975.00956.00963.002810027037100
2013-09-19935.00970.00935.00968.006140058264600
2013-09-18918.00937.00916.00930.004320040074600
2013-09-17930.00940.00919.00919.003100028777600
2013-09-13923.00937.00915.00927.004260039314300
2013-09-12947.00947.00923.00930.001480013773500
2013-09-11946.00954.00918.00934.003060028710400
2013-09-10958.00958.00938.00944.006200058521000
2013-09-09965.00965.00939.00948.003010028500600
2013-09-06947.00954.00932.00936.003020028381500
2013-09-05955.00960.00935.00942.004040038127400
2013-09-04941.00949.00936.00948.002750025913500
2013-09-03920.00949.00920.00943.001920018040100
2013-09-02903.00910.00896.00907.001870016879800
2013-08-30916.00924.00892.00897.007570068542900
2013-08-29925.00927.00908.00912.005790053185100
2013-08-28928.00949.00922.00932.006770063119200
2013-08-27942.00974.00937.00969.003490033481800
2013-08-26968.00970.00949.00951.003130030068100
2013-08-23957.00980.00957.00968.002490024147700
2013-08-22957.00957.00927.00944.003470032596600
2013-08-21976.00985.00961.00964.003210031133000
2013-08-20985.00992.00977.00977.002360023214100
2013-08-19978.00993.00973.00992.0081007967100
2013-08-16974.00978.00965.00972.001810017611200
2013-08-15999.00999.00971.00973.004180041008100
2013-08-14997.001002.00986.001002.001690016837700
2013-08-13991.00995.00960.00995.002070020366000
2013-08-12976.00996.00968.00981.003520034379800
2013-08-09990.001008.00982.00988.004060040202700
2013-08-08991.001009.00981.00983.003740037168800
2013-08-071012.001017.00998.00998.004120041436900
2013-08-061015.001044.001003.001031.005400054933600
2013-08-051028.001045.001005.001028.00533500551782200
2013-08-021001.001038.00999.001037.00124300126909400
2013-08-01976.001006.00974.001004.009320092785300
2013-07-31982.00995.00970.00971.007160070349600
2013-07-30965.00997.00965.00992.009130089576900
2013-07-29982.00998.00969.00970.007880077261300
2013-07-261002.001019.00980.00999.00105500105277000
2013-07-251000.001039.00990.001021.00253100256380400
2013-07-24970.00997.00962.00997.00310200303428500
2013-07-23866.00900.00866.00895.009960088919200
2013-07-22870.00876.00852.00866.003730032247800
2013-07-19871.00889.00859.00861.007580066330100
2013-07-18878.00883.00874.00879.004480039349400
2013-07-17876.00883.00871.00877.004840042556400
2013-07-16868.00880.00861.00875.004290037384300
2013-07-12847.00865.00847.00861.003480029826900
2013-07-11846.00853.00837.00846.001640013848600
2013-07-10849.00857.00847.00853.001620013800700
2013-07-09853.00857.00844.00849.005290044926100
2013-07-08868.00873.00830.00830.002160018450100
2013-07-05837.00859.00837.00856.005280044999300
2013-07-04848.00848.00830.00833.002480020756000
2013-07-03850.00850.00842.00846.003470029355300
2013-07-02837.00848.00832.00847.002510021149300
2013-07-01844.00846.00819.00835.002840023618700
2013-06-28815.00844.00815.00843.008750072916700
2013-06-27813.00813.00790.00810.004000032103400
2013-06-26819.00830.00793.00798.004710038354100
2013-06-25801.00830.00782.00818.006070049437300
2013-06-24787.00814.00787.00799.007860062739100
2013-06-21730.00782.00730.00772.00237700182669500
2013-06-20753.00764.00738.00739.004780035594500
2013-06-19770.00782.00757.00761.001780013703300
2013-06-18783.00792.00763.00766.002440018863000
2013-06-17760.00807.00754.00782.002820021997000
2013-06-14790.00796.00756.00763.007860061399500
2013-06-13775.00782.00759.00760.005180039893000
2013-06-12789.00803.00785.00795.005280041866000
2013-06-11807.00818.00800.00802.003070024810800
2013-06-10782.00821.00782.00819.003810030530100
2013-06-07738.00775.00738.00767.007060053088000
2013-06-06740.00784.00738.00753.0010550080541500
2013-06-05786.00797.00762.00762.004220032826500
2013-06-04762.00799.00755.00786.007540058454300
2013-06-03820.00836.00777.00777.004890039256900
2013-05-31837.00852.00825.00834.009200076875500
2013-05-30828.00864.00817.00827.006430053720400
2013-05-29835.00848.00826.00834.005860048996900
2013-05-28780.00827.00780.00819.004650037686100
2013-05-27818.00824.00802.00802.005370043598100
2013-05-24852.00873.00815.00848.009960085062300
2013-05-23890.00909.00837.00839.0010650093732600
2013-05-22871.00900.00868.00893.006850060414500
2013-05-21859.00873.00853.00870.0011280097528400
2013-05-20853.00866.00846.00859.005710048810700
2013-05-17850.00852.00834.00848.005550046886100
2013-05-16847.00863.00842.00851.008170069638300
2013-05-15837.00866.00837.00845.00131700112054100
2013-05-14834.00844.00829.00838.009210077052900
2013-05-13838.00842.00822.00823.006150051051700
2013-05-10842.00853.00835.00836.008820074151000
2013-05-09858.00858.00827.00827.004790040314700
2013-05-08832.00858.00828.00854.00152400128807000
2013-05-07817.00827.00810.00826.00176200144549400
2013-05-02795.00802.00790.00791.007350058494700
2013-05-01800.00802.00788.00797.008230065492000
2013-04-30806.00819.00797.00799.00164900133142000
2013-04-26797.00805.00787.00794.00228400181431900
2013-04-25805.00855.00793.00804.00785300640779900
2013-04-24743.00743.00743.00743.009040067167200
2013-04-23650.00652.00642.00643.007910051116200
2013-04-22629.00645.00629.00644.005780036809800
2013-04-19622.00630.00620.00623.004760029636800
2013-04-18624.00629.00620.00622.003950024681400
2013-04-17619.00629.00618.00624.004190026169900
2013-04-16620.00626.00615.00616.006460039949200
2013-04-15635.00638.00625.00627.005930037439000
2013-04-12648.00648.00633.00634.005920037762700
2013-04-11646.00649.00641.00648.003180020537800
2013-04-10641.00645.00636.00645.001810011615400
2013-04-09638.00645.00638.00641.004210026999700
2013-04-08645.00646.00633.00640.003640023247600
2013-04-05640.00644.00621.00636.004460028419400
2013-04-04614.00628.00611.00627.003300020434800
2013-04-03608.00615.00607.00611.00152009265000
2013-04-02611.00614.00603.00607.004280026036500
2013-04-01640.00640.00610.00610.005590034780700
2013-03-29644.00645.00635.00637.001880012014400
2013-03-28650.00650.00638.00643.003370021594400
2013-03-27649.00650.00638.00646.003060019745200
2013-03-26641.00652.00641.00650.003750024232900
2013-03-25648.00648.00641.00641.003830024623500
2013-03-22643.00650.00639.00640.003270021040600
2013-03-21636.00648.00636.00644.006580042166600
2013-03-19637.00637.00633.00634.006260039766200
2013-03-18638.00638.00633.00635.004700029852100
2013-03-15640.00642.00636.00639.006130039133600
2013-03-14640.00640.00634.00637.004180026584200
2013-03-13640.00640.00636.00636.003320021164000
2013-03-12644.00647.00637.00639.006090039122100
2013-03-11642.00646.00636.00643.005930038069800
2013-03-08631.00637.00631.00634.008180051766300
2013-03-07648.00648.00631.00632.005330034022800
2013-03-06638.00642.00635.00638.004060025915100
2013-03-05650.00650.00636.00638.004110026326300
2013-03-04646.00650.00640.00644.007050045465000
2013-03-01638.00641.00633.00639.003040019407800
2013-02-28633.00635.00631.00635.003820024193500
2013-02-27636.00637.00628.00630.003910024667300
2013-02-26636.00640.00633.00637.006410040776200
2013-02-25637.00646.00636.00642.004630029654500
2013-02-22623.00633.00619.00633.004500028150600
2013-02-21643.00646.00631.00632.006340040431100
2013-02-20642.00648.00642.00648.002560016525100
2013-02-19641.00644.00635.00641.002490015938900
2013-02-18610.00631.00610.00631.002960018386100
2013-02-15631.00631.00605.00617.006490039937700
2013-02-14642.00644.00630.00630.006230039596400
2013-02-13650.00650.00643.00644.003240020946800
2013-02-12655.00656.00649.00650.005960038833500
2013-02-08650.00656.00646.00649.004050026271000
2013-02-07655.00656.00646.00650.005420035216500
2013-02-06663.00663.00645.00651.007990052353200
2013-02-05648.00654.00645.00645.006110039590100
2013-02-04646.00652.00646.00649.005540035957700
2013-02-01647.00654.00647.00648.005370034848800
2013-01-31653.00655.00645.00649.005970038747900
2013-01-30643.00652.00643.00650.004730030655900
2013-01-29650.00650.00642.00645.007800050433400
2013-01-28666.00666.00651.00653.009510062609500
2013-01-25645.00667.00639.00660.00190700125532600
2013-01-24704.00704.00690.00695.003670025530900
2013-01-23710.00719.00700.00703.004820034002300
2013-01-22738.00738.00720.00729.001470010708000
2013-01-21743.00743.00721.00740.002090015384700
2013-01-18716.00735.00716.00733.003210023315200
2013-01-17706.00718.00704.00714.004460031721000
2013-01-16716.00717.00703.00706.002930020757400
2013-01-15716.00720.00715.00717.002620018796100
2013-01-11709.00715.00705.00711.002450017375600
2013-01-10703.00709.00703.00709.001770012489000
2013-01-09690.00705.00690.00701.001740012167400
2013-01-08707.00708.00680.00696.002770019358100
2013-01-07711.00713.00703.00707.003760026653500
2013-01-04712.00712.00696.00709.004710033298600
2012-12-28674.00676.00668.00671.002680017994100
2012-12-27678.00678.00670.00672.002840019143300
2012-12-26680.00680.00670.00676.003810025696000
2012-12-25687.00690.00671.00676.003980027094500
2012-12-21685.00694.00679.00687.002770019057800
2012-12-20696.00698.00687.00693.003980027579300
2012-12-19696.00698.00690.00695.002840019714100
2012-12-18691.00697.00688.00690.001920013288300
2012-12-17695.00699.00685.00693.00121008399700
2012-12-14690.00701.00689.00692.004500031233600
2012-12-13692.00700.00687.00689.002420016766500
2012-12-12671.00681.00670.00678.001620010934600
2012-12-11680.00683.00675.00681.0098006656300
2012-12-10698.00699.00685.00689.00132009126400
2012-12-07699.00699.00691.00691.00108007492000
2012-12-06694.00701.00692.00698.002340016313600
2012-12-05678.00692.00666.00690.001740011901200
2012-12-04671.00676.00661.00673.0097006510300
2012-12-03685.00686.00670.00679.002110014359300
2012-11-30682.00682.00674.00675.002100014253600
2012-11-29672.00680.00666.00679.003030020437700
2012-11-28690.00690.00657.00660.002520016892600
2012-11-27679.00695.00675.00694.003590024536400
2012-11-26680.00696.00680.00689.003370023255100
2012-11-22676.00679.00671.00677.002210014934100
2012-11-21661.00670.00653.00670.002740018173500
2012-11-20676.00676.00642.00642.003050020082400
2012-11-19661.00672.00661.00668.002810018768100
2012-11-16647.00658.00647.00658.003470022630500
2012-11-15638.00643.00628.00642.001630010428400
2012-11-14628.00638.00625.00636.00140008853000
2012-11-13635.00636.00623.00628.002080013062100
2012-11-12622.00636.00612.00636.002340014535500
2012-11-09614.00633.00600.00630.002190013568800
2012-11-08616.00627.00616.00624.00123007639300
2012-11-07630.00630.00621.00626.0097006074400
2012-11-06634.00635.00618.00622.0091005686300
2012-11-05629.00635.00625.00634.0096006061000
2012-11-02638.00644.00621.00625.003680023369800
2012-11-01611.00638.00603.00636.003700022971600
2012-10-31587.00605.00587.00603.003730022339900
2012-10-30599.00602.00585.00585.004480026498500
2012-10-29613.00619.00595.00597.003860023235900
2012-10-26618.00618.00595.00603.003830023162300
2012-10-25624.00633.00617.00623.002430015115900
2012-10-24640.00643.00628.00633.00135008539600
2012-10-23628.00649.00628.00643.001990012714200
2012-10-22630.00643.00622.00638.00111007070200
2012-10-19622.00649.00619.00642.003220020361800
2012-10-18623.00635.00623.00628.001610010128900
2012-10-17618.00625.00611.00620.002160013406300
2012-10-16611.00622.00611.00619.002320014279400
2012-10-15593.00615.00591.00613.003360020280900
2012-10-12590.00594.00587.00590.002120012530400
2012-10-11587.00594.00583.00590.003490020558100
2012-10-10598.00600.00588.00589.003290019504700
2012-10-09605.00605.00599.00599.004280025780900
2012-10-05609.00609.00598.00600.003630021809200
2012-10-04604.00607.00600.00600.003410020575000
2012-10-03609.00612.00603.00603.003980024093100
2012-10-02622.00623.00612.00613.004960030663300
2012-10-01630.00630.00617.00622.002270014110400
2012-09-28627.00633.00627.00627.003240020374900
2012-09-27630.00637.00627.00629.003370021304900
2012-09-26645.00650.00630.00635.004580029212700
2012-09-25640.00659.00640.00655.002120013822000
2012-09-24643.00646.00640.00641.004190026889400
2012-09-21642.00646.00640.00641.002710017416700
2012-09-20663.00663.00640.00641.004410028797900
2012-09-19647.00669.00647.00663.002610017198200

   ※ 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