[8068 東証1部] 菱洋エレクトロ 日足 時系列データ

[8068 東証1部] 菱洋エレクトロ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-281800.001808.001782.001782.005520099065800
2017-06-271809.001809.001791.001804.004810086608200
2017-06-261799.001826.001793.001801.0079400143637500
2017-06-231800.001803.001776.001782.005320094961300
2017-06-221771.001794.001771.001787.004460079656100
2017-06-211777.001789.001772.001774.005320094573100
2017-06-201786.001808.001779.001782.004890087534700
2017-06-191806.001809.001771.001774.0056200100390600
2017-06-161765.001828.001759.001809.0098100176774900
2017-06-151782.001797.001748.001758.004080071945400
2017-06-141800.001819.001782.001784.0076500137392300
2017-06-131727.001810.001727.001794.0086600154873200
2017-06-121752.001765.001734.001743.0069500121500300
2017-06-091766.001800.001765.001770.0087400155130300
2017-06-081788.001816.001781.001781.0064200115392200
2017-06-071791.001821.001791.001795.00112100202490000
2017-06-061835.001835.001791.001801.00156900283570000
2017-06-051849.001862.001821.001833.00232900428163600
2017-06-021921.001952.001781.001820.005719001052857900
2017-06-011624.001644.001617.001641.005630091809900
2017-05-311603.001628.001603.001615.00123800200012100
2017-05-301701.001709.001689.001701.004050068799900
2017-05-291686.001692.001671.001683.003090052002300
2017-05-261710.001710.001675.001676.002360039836100
2017-05-251719.001724.001702.001709.003490059812900
2017-05-241700.001717.001700.001717.002700046144200
2017-05-231701.001701.001688.001691.003590060792500
2017-05-221700.001704.001688.001690.002010034026500
2017-05-191677.001694.001671.001687.002430040873100
2017-05-181668.001683.001663.001672.004460074537300
2017-05-171719.001723.001705.001715.003820065553400
2017-05-161721.001736.001721.001732.002070035781600
2017-05-151717.001732.001713.001732.002260039013500
2017-05-121744.001746.001726.001735.002770048061900
2017-05-111729.001754.001713.001745.004470077839500
2017-05-101740.001743.001727.001729.004020069679500
2017-05-091729.001742.001711.001738.004440076785800
2017-05-081698.001730.001690.001729.0082900142141800
2017-05-021673.001698.001672.001675.002670044832900
2017-05-011629.001671.001629.001668.002900047977400
2017-04-281623.001638.001608.001632.0062900102274700
2017-04-271590.001629.001587.001629.0073300118403600
2017-04-261613.001613.001591.001597.003540056586600
2017-04-251587.001599.001568.001589.003430054476500
2017-04-241589.001589.001552.001570.003230050634800
2017-04-211551.001559.001527.001549.003490054000300
2017-04-201572.001572.001517.001524.004890074845700
2017-04-191516.001588.001516.001558.0094900147806900
2017-04-181528.001540.001517.001519.003390051762300
2017-04-171511.001530.001502.001528.004290065092800
2017-04-141520.001521.001496.001511.003830057943900
2017-04-131501.001527.001493.001521.005670085627700
2017-04-121548.001548.001522.001527.003840058762000
2017-04-111562.001569.001548.001557.004280066717300
2017-04-101563.001594.001560.001571.003510055296700
2017-04-071581.001607.001553.001564.004390068833700
2017-04-061621.001629.001570.001576.004560072407000
2017-04-051638.001650.001624.001636.004260069700700
2017-04-041650.001660.001617.001625.004710076926200
2017-04-031639.001682.001638.001666.004810080197000
2017-03-311665.001697.001643.001643.005660094271200
2017-03-301663.001677.001654.001665.004320072004300
2017-03-291675.001678.001648.001672.003010050108900
2017-03-281689.001695.001656.001670.005400090214500
2017-03-271684.001692.001659.001659.004980083165500
2017-03-241706.001715.001687.001704.003990068042400
2017-03-231703.001714.001684.001705.0059700101466200
2017-03-221729.001738.001703.001703.0061600105850400
2017-03-211765.001779.001759.001769.004050071696800
2017-03-171759.001780.001751.001778.0065800116300800
2017-03-161751.001786.001751.001770.0066700118095700
2017-03-151782.001782.001744.001753.005440095391500
2017-03-141741.001797.001732.001790.0069700123771300
2017-03-131753.001785.001722.001736.00120600210766100
2017-03-101641.001762.001641.001753.00282100479475100
2017-03-091604.001606.001584.001605.003190051023700
2017-03-081586.001592.001568.001592.005810091759300
2017-03-071586.001589.001581.001586.00950015048800
2017-03-061586.001597.001575.001594.002390037976400
2017-03-031601.001603.001585.001587.002060032821400
2017-03-021624.001628.001603.001617.003880062673200
2017-03-011589.001613.001580.001606.003760060117300
2017-02-281587.001610.001581.001587.004520072102500
2017-02-271624.001624.001571.001575.002290036304900
2017-02-241587.001629.001566.001627.003770060746300
2017-02-231619.001619.001582.001587.003430054735800
2017-02-221589.001615.001586.001615.003200051240100
2017-02-211581.001587.001570.001587.001240019616200
2017-02-201586.001587.001574.001586.00640010122600
2017-02-171580.001591.001562.001587.001690026751200
2017-02-161604.001604.001575.001584.004220067095300
2017-02-151580.001603.001579.001602.004660074374900
2017-02-141535.001579.001534.001570.0084400132037900
2017-02-131523.001536.001515.001535.004480068618800
2017-02-101493.001517.001481.001515.005110076895500
2017-02-091480.001494.001472.001477.001800026704200
2017-02-081480.001485.001473.001480.001340019835300
2017-02-071477.001488.001471.001480.001750025912000
2017-02-061501.001501.001474.001483.002380035293300
2017-02-031497.001515.001482.001492.003840057557200
2017-02-021522.001548.001488.001497.004870073707900
2017-02-011430.001524.001414.001520.00147800220089600
2017-01-311467.001468.001431.001431.003930056782600
2017-01-301466.001494.001455.001483.0074800110321500
2017-01-271465.001469.001439.001468.0090700132113700
2017-01-261460.001470.001455.001466.0090400132252600
2017-01-251470.001470.001447.001455.003770054906200
2017-01-241470.001473.001454.001461.001960028670400
2017-01-231469.001475.001455.001470.003130045952500
2017-01-201478.001478.001468.001473.001760025918100
2017-01-191438.001480.001437.001478.004690068619500
2017-01-181438.001438.001421.001431.003700052917000
2017-01-171478.001478.001454.001455.004030058884500
2017-01-161467.001487.001456.001484.004110060522800
2017-01-131462.001478.001461.001469.004000058774900
2017-01-121480.001481.001454.001473.004660068483200
2017-01-111495.001495.001483.001487.002540037790500
2017-01-101485.001500.001465.001494.005840086774800
2017-01-061465.001494.001460.001478.005920087354500
2017-01-051471.001476.001466.001476.003420050322400
2017-01-041499.001499.001465.001479.004940073009600
2016-12-301473.001473.001447.001470.002610038267300
2016-12-291452.001477.001452.001467.005300077697400
2016-12-281427.001473.001418.001452.005490079679300
2016-12-271426.001430.001398.001410.002920041373300
2016-12-261437.001442.001420.001426.003140044895700
2016-12-221428.001433.001406.001432.003090043987700
2016-12-211454.001454.001408.001418.004210059960600
2016-12-201455.001467.001446.001455.006360092593600
2016-12-191450.001465.001449.001463.005180075475200
2016-12-161420.001455.001420.001455.006830098545400
2016-12-151391.001428.001391.001416.006730095281100
2016-12-141409.001409.001372.001391.005010069532900
2016-12-131410.001416.001391.001410.003840054066600
2016-12-121393.001412.001375.001407.004980069431800
2016-12-091413.001414.001378.001388.005510076833800
2016-12-081400.001414.001398.001411.003550049924700
2016-12-071369.001393.001369.001380.003760051900300
2016-12-061353.001370.001340.001352.005840079027100
2016-12-051378.001387.001333.001339.007200096749700
2016-12-021371.001400.001360.001392.004760065829700
2016-12-011390.001418.001339.001381.0088400123303900
2016-11-301325.001380.001325.001376.0080100109136200
2016-11-291360.001371.001354.001367.002850038871900
2016-11-281340.001364.001340.001361.002750037329600
2016-11-251350.001350.001339.001350.004740063737700
2016-11-241348.001348.001326.001336.003770050347300
2016-11-221323.001332.001320.001327.001460019374100
2016-11-211306.001330.001306.001323.002000026436000
2016-11-181280.001315.001280.001309.003740048756600
2016-11-171265.001278.001265.001275.001550019725000
2016-11-161276.001281.001258.001274.004310054763100
2016-11-151294.001294.001252.001263.003940049890900
2016-11-141275.001307.001275.001297.004280055475700
2016-11-111298.001305.001273.001275.006790087223000
2016-11-101276.001292.001261.001287.003730047767000
2016-11-091284.001292.001190.001221.007430091542500
2016-11-081274.001278.001261.001273.002170027578700
2016-11-071298.001298.001265.001274.003730047567900
2016-11-041286.001310.001278.001285.004950063594300
2016-11-021312.001312.001282.001298.007060091348200
2016-11-011333.001333.001319.001328.004010053142000
2016-10-311339.001350.001328.001337.006030080672500
2016-10-281295.001333.001291.001333.00208600277055000
2016-10-271299.001308.001286.001291.004030052118200
2016-10-261288.001304.001284.001299.004000051801900
2016-10-251295.001307.001292.001294.004980064606800
2016-10-241291.001291.001279.001285.002980038291000
2016-10-211295.001297.001288.001292.003170040979300
2016-10-201295.001299.001286.001295.006260080886700
2016-10-191249.001300.001245.001297.006730085611100
2016-10-181237.001253.001223.001250.004640057607500
2016-10-171249.001257.001228.001237.005380066553900
2016-10-141249.001269.001234.001265.004500056348100
2016-10-131272.001274.001244.001250.005410068098700
2016-10-121254.001280.001249.001273.006220078895500
2016-10-111263.001278.001247.001257.006480081753900
2016-10-071283.001287.001266.001274.002530032326900
2016-10-061280.001290.001275.001283.003290042161700
2016-10-051264.001285.001264.001277.003640046346200
2016-10-041286.001286.001255.001259.003900049345400
2016-10-031250.001295.001248.001289.007090090194900
2016-09-301221.001241.001220.001233.005730070467000
2016-09-291221.001235.001216.001233.004460054505100
2016-09-281211.001228.001195.001224.004930059646600
2016-09-271198.001211.001180.001211.004780057203600
2016-09-261197.001200.001197.001198.002780033312400
2016-09-231199.001207.001187.001198.004270051067000
2016-09-211196.001208.001163.001207.005010059702500
2016-09-201198.001208.001195.001197.003570042827800
2016-09-161181.001205.001176.001204.003770045028400
2016-09-151197.001197.001180.001181.002010023767700
2016-09-141193.001200.001181.001198.002080024872700
2016-09-131191.001204.001179.001197.002700032134400
2016-09-121190.001194.001180.001191.003900046347000
2016-09-091215.001221.001203.001206.004450053878600
2016-09-081226.001240.001220.001235.004190051431600
2016-09-071228.001235.001221.001229.004410054079300
2016-09-061216.001241.001216.001239.001830022488200
2016-09-051215.001230.001211.001212.002330028403600
2016-09-021209.001215.001200.001215.001640019810900
2016-09-011207.001219.001205.001215.002590031352600
2016-08-311164.001218.001152.001213.007000083405000
2016-08-301155.001168.001148.001168.002750031920800
2016-08-291150.001161.001148.001155.002530029142400
2016-08-261127.001129.001116.001127.002930032935000
2016-08-251135.001141.001123.001127.003830043193900
2016-08-241131.001142.001131.001135.001620018394300
2016-08-231133.001148.001127.001133.004760053917200
2016-08-221125.001142.001125.001139.004400049959900
2016-08-191112.001135.001112.001129.002500028189300
2016-08-181118.001123.001115.001116.002500027958800
2016-08-171126.001131.001115.001127.002860032109900
2016-08-161163.001163.001131.001132.004380050081500
2016-08-151187.001187.001160.001162.002130024901400
2016-08-121199.001200.001177.001187.002170025738400
2016-08-101182.001194.001177.001193.002930034830800
2016-08-091189.001190.001175.001186.004050047848100
2016-08-081204.001205.001186.001191.005430064658000
2016-08-051185.001199.001183.001196.005270062906000
2016-08-041178.001189.001167.001184.002820033284200
2016-08-031188.001189.001165.001172.004310050697600
2016-08-021223.001224.001190.001190.006460077683900
2016-08-011255.001255.001225.001229.002920036097100
2016-07-291254.001255.001224.001253.003520043684400
2016-07-281273.001273.001252.001261.003930049486300
2016-07-271251.001283.001251.001269.0080700102144700
2016-07-261298.001307.001287.001292.006660086237900
2016-07-251312.001317.001292.001292.004940064380600
2016-07-221324.001333.001306.001316.004450058698300
2016-07-211330.001334.001322.001330.003240043030300
2016-07-201324.001335.001321.001331.002580034253000
2016-07-191332.001339.001326.001330.004430058942300
2016-07-151329.001337.001320.001332.002900038619800
2016-07-141325.001343.001323.001325.003290043678800
2016-07-131366.001383.001324.001339.004500061117900
2016-07-121325.001360.001325.001355.005000067400100
2016-07-111289.001332.001289.001325.003010039502900
2016-07-081309.001313.001282.001285.003480044962700
2016-07-071311.001321.001295.001302.002750035907200
2016-07-061336.001336.001290.001323.004170054803400
2016-07-051336.001344.001332.001337.001370018321200
2016-07-041345.001357.001332.001346.002170029164200
2016-07-011345.001375.001344.001347.003000040651600
2016-06-301335.001347.001309.001340.001560020884500
2016-06-291332.001338.001315.001333.001830024337400
2016-06-281297.001323.001257.001315.003250042164500
2016-06-271249.001339.001249.001289.002850036733400
2016-06-241377.001390.001231.001237.005700074272300
2016-06-231360.001370.001355.001366.0059008050200

   ※ 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