[7757 東証1部] 電産サンキョ 日足 時系列データ

[7757 東証1部] 電産サンキョ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-25387.00398.00387.00391.00350000137423000
2012-09-24397.00403.00394.00395.0014000055889000
2012-09-21393.00404.00393.00401.0010600042245000
2012-09-20402.00407.00395.00395.0011400045620000
2012-09-19388.00405.00388.00399.0016300064696000
2012-09-18386.00395.00380.00392.009100035380000
2012-09-14393.00397.00385.00386.0014200055495000
2012-09-13391.00393.00388.00391.006000023425000
2012-09-12386.00394.00386.00393.007000027320000
2012-09-11400.00400.00386.00388.007700030222000
2012-09-10403.00406.00398.00403.006400025738000
2012-09-07407.00413.00402.00402.004800019527000
2012-09-06402.00406.00399.00403.005400021627000
2012-09-05413.00416.00400.00406.006400026156000
2012-09-04416.00420.00414.00416.0012500052019000
2012-09-03418.00423.00417.00417.008500035743000
2012-08-31419.00424.00417.00418.004100017218000
2012-08-30430.00433.00426.00427.004600019734000
2012-08-29425.00430.00423.00430.005000021352000
2012-08-28428.00432.00419.00425.003000012735000
2012-08-27428.00435.00428.00428.005900025331000
2012-08-24441.00441.00427.00428.003000012964000
2012-08-23443.00447.00441.00444.002900012859000
2012-08-22450.00451.00443.00449.004100018332000
2012-08-21456.00457.00452.00454.006400029109000
2012-08-20459.00460.00452.00456.005200023745000
2012-08-17449.00456.00449.00456.007600034382000
2012-08-16441.00448.00441.00448.003100013786000
2012-08-15446.00446.00436.00440.004100018035000
2012-08-14443.00447.00443.00445.003400015135000
2012-08-13444.00447.00442.00443.006300027932000
2012-08-10450.00450.00442.00443.0010100045141000
2012-08-09438.00449.00437.00448.006400028408000
2012-08-08439.00445.00437.00437.00220009693000
2012-08-07431.00439.00431.00437.002500010875000
2012-08-06435.00435.00431.00432.007000030319000
2012-08-03416.00435.00416.00430.006600028078000
2012-08-02410.00428.00410.00421.003100013010000
2012-08-01420.00420.00412.00413.006800028138000
2012-07-31413.00424.00413.00424.003200013488000
2012-07-30421.00424.00417.00421.006300026416000
2012-07-27416.00424.00416.00418.003100013016000
2012-07-26420.00426.00414.00415.004500018854000
2012-07-25407.00421.00406.00418.0016600068913000
2012-07-24407.00414.00407.00407.003600014734000
2012-07-23414.00417.00410.00411.003900016098000
2012-07-20413.00426.00413.00418.003900016367000
2012-07-19413.00425.00413.00421.005200021909000
2012-07-18405.00416.00405.00411.005800023912000
2012-07-17412.00412.00406.00408.002900011847000
2012-07-13410.00412.00407.00408.002700011030000
2012-07-12413.00418.00410.00411.00230009524000
2012-07-11422.00422.00412.00416.002600010872000
2012-07-10420.00424.00416.00418.00200008424000
2012-07-09426.00430.00418.00418.002900012312000
2012-07-06430.00430.00418.00426.005500023309000
2012-07-05427.00431.00427.00430.002800012039000
2012-07-04426.00429.00425.00428.004200017958000
2012-07-03424.00426.00422.00425.003900016546000
2012-07-02417.00425.00413.00416.008900037265000
2012-06-29407.00415.00405.00412.006100024968000
2012-06-28419.00421.00408.00414.006100025258000
2012-06-27417.00419.00413.00416.002700011229000
2012-06-26421.00421.00413.00417.006000024963000
2012-06-25437.00437.00422.00424.009200039189000
2012-06-22443.00443.00435.00436.00210009208000
2012-06-21459.00459.00448.00449.003100013994000
2012-06-20448.00454.00448.00454.0010100045456000
2012-06-19448.00449.00442.00444.003500015571000
2012-06-18455.00457.00448.00452.006400029005000
2012-06-15453.00453.00447.00448.004800021603000
2012-06-14446.00453.00446.00453.005100022966000
2012-06-13447.00452.00446.00452.003100013897000
2012-06-12443.00448.00442.00448.006300028081000
2012-06-11450.00453.00448.00449.005600025210000
2012-06-08446.00446.00435.00438.008200036281000
2012-06-07440.00449.00440.00449.003900017372000
2012-06-06433.00440.00433.00438.00190008300000
2012-06-05415.00425.00415.00425.004300017987000
2012-06-04413.00423.00411.00412.006800028295000
2012-06-01431.00435.00426.00429.006100026233000
2012-05-31440.00440.00435.00438.003300014458000
2012-05-30443.00448.00436.00448.003700016390000
2012-05-29440.00447.00438.00443.003300014627000
2012-05-28429.00441.00429.00440.005500023937000
2012-05-25424.00432.00424.00429.002800012000000
2012-05-24432.00439.00423.00429.003800016346000
2012-05-23443.00443.00426.00429.007200031058000
2012-05-22442.00453.00442.00449.004300019224000
2012-05-21440.00453.00436.00439.005700025131000
2012-05-18442.00443.00437.00440.006700029516000
2012-05-17434.00454.00434.00452.006400028434000
2012-05-16431.00437.00431.00434.004900021327000
2012-05-15430.00439.00424.00439.007700033069000
2012-05-14434.00442.00433.00436.004300018779000
2012-05-11444.00445.00437.00439.007300032290000
2012-05-10444.00448.00442.00444.006300028003000
2012-05-09457.00457.00448.00449.009700043761000
2012-05-08461.00465.00457.00461.004400020254000
2012-05-07463.00479.00456.00458.007800036036000
2012-05-02476.00476.00466.00471.005500025962000
2012-05-01486.00486.00471.00471.004000019065000
2012-04-27497.00502.00483.00486.0010500051700000
2012-04-26496.00501.00494.00498.0010500052325000
2012-04-25505.00511.00490.00497.00343000172663000
2012-04-24486.00502.00486.00487.004000019712000
2012-04-23489.00494.00487.00490.00140006861000
2012-04-20496.00496.00488.00492.00100004933000
2012-04-19490.00496.00490.00494.00180008875000
2012-04-18482.00502.00482.00497.002700013344000
2012-04-17485.00486.00482.00484.00170008243000
2012-04-16486.00492.00485.00485.003000014640000
2012-04-13485.00499.00485.00490.002700013215000
2012-04-12481.00496.00480.00483.004000019361000
2012-04-11474.00482.00473.00477.003800018107000
2012-04-10489.00491.00478.00482.002600012598000
2012-04-09485.00491.00482.00482.002300011199000
2012-04-06500.00500.00483.00490.006200030275000
2012-04-05491.00497.00486.00495.003800018630000
2012-04-04499.00499.00491.00491.003500017312000
2012-04-03503.00503.00499.00499.002600013027000
2012-04-02507.00509.00500.00502.004500022659000
2012-03-30515.00515.00495.00499.0014300071726000
2012-03-29510.00517.00505.00516.005700029087000
2012-03-28517.00520.00505.00507.007900040512000
2012-03-27507.00526.00506.00526.009200047195000
2012-03-26503.00507.00502.00502.007100035813000
2012-03-23515.00516.00502.00502.0010000050816000
2012-03-22519.00525.00514.00515.0010500054282000
2012-03-21539.00541.00516.00516.0012400065472000
2012-03-19520.00539.00520.00538.007000037280000
2012-03-16521.00525.00520.00520.006100031786000
2012-03-15518.00523.00515.00518.006600034269000
2012-03-14525.00526.00520.00520.006000031374000
2012-03-13518.00531.00518.00520.004600024033000
2012-03-12524.00535.00515.00527.005900030981000
2012-03-09525.00527.00517.00524.009700050804000
2012-03-08525.00525.00515.00522.003600018763000
2012-03-07515.00522.00515.00522.002300011914000
2012-03-06526.00526.00515.00515.004100021322000
2012-03-05524.00532.00524.00526.002000010537000
2012-03-02530.00531.00523.00525.00170008948000
2012-03-01532.00538.00522.00528.002900015334000
2012-02-29536.00541.00532.00532.003100016611000
2012-02-28528.00545.00527.00544.004500023974000
2012-02-27538.00541.00536.00538.002900015629000
2012-02-24528.00538.00528.00538.002400012804000
2012-02-23534.00537.00527.00535.003700019726000
2012-02-22537.00537.00528.00536.002600013890000
2012-02-21535.00535.00525.00534.00150007974000
2012-02-20528.00536.00528.00536.00170009038000
2012-02-17535.00535.00526.00526.00110005826000
2012-02-16535.00535.00525.00533.002700014360000
2012-02-15523.00535.00515.00535.004200022108000
2012-02-14516.00530.00509.00524.002800014502000
2012-02-13518.00518.00515.00516.00180009289000
2012-02-10523.00523.00511.00515.002400012411000
2012-02-09517.00522.00513.00522.004100021198000
2012-02-08515.00519.00515.00517.002500012930000
2012-02-07515.00517.00514.00515.003500018029000
2012-02-06517.00519.00515.00515.003400017566000
2012-02-03520.00522.00515.00515.005500028483000
2012-02-02518.00523.00518.00523.004300022421000
2012-02-01516.00519.00516.00519.002500012930000
2012-01-31512.00517.00512.00515.004800024697000
2012-01-30515.00516.00511.00511.006100031371000
2012-01-27520.00520.00512.00514.003100015982000
2012-01-26515.00522.00515.00520.003400017638000
2012-01-25508.00524.00508.00517.008000041173000
2012-01-24522.00524.00519.00520.00160008353000
2012-01-23524.00529.00522.00522.003900020496000
2012-01-20517.00524.00517.00524.003000015593000
2012-01-19514.00516.00514.00516.00180009281000
2012-01-18509.00517.00509.00514.004100021075000
2012-01-17509.00511.00507.00509.003000015278000
2012-01-16509.00509.00507.00509.002800014233000
2012-01-13509.00511.00509.00509.004500022942000
2012-01-12509.00510.00508.00508.003900019845000
2012-01-11506.00509.00504.00509.003100015693000
2012-01-10500.00507.00500.00503.004100020730000
2012-01-06501.00502.00500.00500.005700028564000
2012-01-05505.00507.00503.00505.006600033328000
2012-01-04498.00502.00498.00500.007600038015000
2011-12-30485.00492.00485.00490.00130006361000
2011-12-29486.00488.00480.00484.002400011619000
2011-12-28485.00487.00485.00487.00120005835000
2011-12-27498.00498.00487.00489.002900014189000
2011-12-26496.00509.00496.00502.005500027660000
2011-12-22499.00501.00490.00491.005100025371000
2011-12-21496.00501.00496.00499.002500012457000
2011-12-20484.00492.00484.00492.004800023444000
2011-12-19479.00483.00473.00483.005000023927000
2011-12-16476.00482.00476.00479.008000038258000
2011-12-15488.00489.00480.00482.009000043572000
2011-12-14500.00500.00495.00496.007600037774000
2011-12-13505.00505.00500.00500.007100035731000
2011-12-12512.00513.00505.00505.005500028046000
2011-12-09501.00506.00498.00504.009000045124000
2011-12-08526.00526.00505.00506.0012500064238000
2011-12-07519.00527.00518.00527.005400028174000
2011-12-06520.00522.00514.00515.005200026895000
2011-12-05528.00529.00523.00525.002600013649000
2011-12-02527.00528.00524.00528.002900015242000
2011-12-01529.00529.00523.00527.003800019999000
2011-11-30521.00525.00518.00521.003900020358000
2011-11-29513.00529.00513.00529.005000026000000
2011-11-28512.00522.00509.00509.0015200078180000
2011-11-25515.00521.00513.00514.003800019579000
2011-11-24511.00518.00511.00515.007500038594000
2011-11-22519.00529.00519.00529.003600018896000
2011-11-21511.00521.00510.00521.003600018592000
2011-11-18515.00520.00513.00517.005200026852000
2011-11-17500.00519.00500.00519.008300042282000
2011-11-16504.00506.00504.00504.004100020702000
2011-11-15503.00504.00501.00504.004200021099000
2011-11-14497.00506.00497.00505.003700018668000
2011-11-11493.00501.00485.00497.006300030919000
2011-11-10505.00506.00492.00493.006200030949000
2011-11-09500.00509.00498.00509.006400032222000
2011-11-08498.00499.00497.00498.004500022416000
2011-11-07501.00506.00493.00506.009800049014000
2011-11-04481.00506.00481.00506.008200040696000
2011-11-02482.00490.00480.00481.0010000048269000
2011-11-01505.00506.00498.00498.006800034168000
2011-10-31505.00514.00500.00507.007500038167000
2011-10-28510.00512.00500.00507.009900049930000
2011-10-27492.00505.00491.00505.008800043985000
2011-10-26485.00494.00483.00492.006600032224000
2011-10-25495.00498.00486.00486.0012400061322000
2011-10-24482.00492.00482.00492.007200035249000
2011-10-21477.00484.00477.00481.005800027949000
2011-10-20473.00480.00472.00477.009000042830000
2011-10-19474.00476.00467.00473.005500026107000
2011-10-18471.00475.00468.00471.005500026007000
2011-10-17469.00475.00469.00475.004100019415000
2011-10-14470.00470.00465.00465.004800022484000
2011-10-13466.00478.00466.00474.006800032144000
2011-10-12461.00461.00455.00459.008200037645000
2011-10-11458.00465.00458.00462.007500034681000
2011-10-07448.00455.00444.00445.008200036967000
2011-10-06437.00452.00437.00450.006800030507000
2011-10-05440.00440.00430.00430.007500032582000
2011-10-04440.00443.00436.00436.008200035951000
2011-10-03455.00455.00440.00444.008600038582000
2011-09-30459.00459.00448.00459.006100027705000
2011-09-29451.00459.00447.00459.008400037978000
2011-09-28450.00456.00450.00451.008700039297000
2011-09-27430.00446.00430.00445.008500037427000
2011-09-26438.00438.00416.00425.0013900058807000
2011-09-22451.00455.00440.00442.0010500046737000

   ※ 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