[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 
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
2016-06-221365.001375.001354.001360.002680036535100
2016-06-211348.001364.001335.001363.001530020754100
2016-06-201320.001357.001320.001348.001730023292100
2016-06-171320.001328.001314.001318.00970012802200
2016-06-161325.001334.001302.001302.001930025334100
2016-06-151318.001338.001318.001323.001680022281900
2016-06-141340.001349.001308.001318.001870024729500
2016-06-131342.001350.001324.001324.002190029192000
2016-06-101385.001385.001357.001370.004250058512600
2016-06-091376.001394.001371.001390.002090028999900
2016-06-081370.001382.001349.001382.001750024021800
2016-06-071353.001364.001341.001357.001730023403800
2016-06-061339.001349.001320.001345.002240029894800
2016-06-031355.001380.001349.001368.001300017729900
2016-06-021342.001375.001342.001355.002680036503700
2016-06-011338.001380.001333.001357.003960053627200
2016-05-311363.001375.001363.001375.003720050965600
2016-05-301349.001359.001345.001356.001700022999500
2016-05-271335.001349.001335.001342.001640022057500
2016-05-261348.001348.001324.001325.001580021048800
2016-05-251341.001348.001331.001332.001600021429800
2016-05-241335.001343.001308.001322.001850024537600
2016-05-231325.001343.001316.001339.003190042532400
2016-05-201321.001342.001321.001336.001850024722200
2016-05-191335.001335.001311.001329.001950025836600
2016-05-181324.001335.001316.001325.002010026653800
2016-05-171312.001324.001300.001324.001490019618200
2016-05-161279.001315.001279.001301.001670021690200
2016-05-131309.001310.001280.001281.002230028734300
2016-05-121295.001308.001281.001307.002270029410500
2016-05-111314.001317.001302.001307.002320030388900
2016-05-101278.001315.001269.001305.003630047109700
2016-05-091271.001278.001263.001269.001930024520300
2016-05-061261.001278.001249.001251.003100038896700
2016-05-021258.001269.001254.001265.003630045774100
2016-04-281356.001360.001310.001320.004780064027000
2016-04-271335.001346.001320.001343.003690049365100
2016-04-261334.001334.001318.001325.001680022263600
2016-04-251356.001356.001333.001335.002200029550100
2016-04-221352.001357.001340.001354.003510047390400
2016-04-211349.001355.001346.001352.004560061551300
2016-04-201342.001346.001332.001336.002530033863600
2016-04-191317.001333.001312.001330.003640048239800
2016-04-181294.001302.001287.001289.004140053587100
2016-04-151321.001347.001317.001319.003880051564300
2016-04-141343.001357.001326.001351.004660062634100
2016-04-131320.001336.001303.001327.002820037270500
2016-04-121267.001319.001267.001311.005510071814100
2016-04-111281.001287.001256.001270.003580045444700
2016-04-081255.001311.001255.001290.007440095396000
2016-04-071276.001289.001263.001278.003720047498200
2016-04-061300.001312.001278.001281.004800062092400
2016-04-051322.001327.001304.001310.006100080100100
2016-04-041321.001338.001321.001332.003220042769100
2016-04-011350.001350.001321.001321.0082900110349700
2016-03-311334.001354.001333.001338.004980066893000
2016-03-301342.001351.001332.001333.006310084395300
2016-03-291340.001355.001338.001349.003660049295600
2016-03-281340.001349.001324.001349.005660075628600
2016-03-251333.001343.001324.001334.004180055691000
2016-03-241341.001350.001332.001335.005480073254400
2016-03-231357.001357.001327.001346.004360058460300
2016-03-221350.001367.001331.001357.0080000107663300
2016-03-181345.001356.001328.001335.0084900113822800
2016-03-171350.001370.001333.001340.0086000115897800
2016-03-161352.001359.001334.001349.0087900118552500
2016-03-151352.001369.001346.001364.006990094996100
2016-03-141376.001376.001344.001351.004110055670800
2016-03-111327.001376.001326.001349.00134800181609800
2016-03-101299.001379.001288.001341.00287400386309200
2016-03-091267.001270.001232.001235.004520056394900
2016-03-081266.001285.001241.001267.004720059624900
2016-03-071250.001272.001250.001264.004380055267500
2016-03-041226.001266.001215.001264.006860085584400
2016-03-031258.001258.001212.001222.0091300113075900
2016-03-021172.001205.001159.001197.005150061359300
2016-03-011118.001134.001101.001129.002830031705600
2016-02-291125.001155.001114.001118.004830054804000
2016-02-261100.001134.001100.001122.002170024337600
2016-02-251119.001122.001084.001100.004590050569600
2016-02-241084.001130.001078.001111.004950054909100
2016-02-231100.001119.001082.001084.002230024362900
2016-02-221095.001113.001089.001095.003550038911200
2016-02-191087.001105.001074.001094.003760040944900
2016-02-181085.001110.001085.001097.005370058825500
2016-02-171063.001087.001054.001072.005400057877600
2016-02-161076.001079.001041.001059.00122900130280700
2016-02-151039.001091.001039.001087.007760082754700
2016-02-121003.001019.00984.00985.00108000108063400
2016-02-101079.001103.001042.001062.007170076282900
2016-02-091073.001095.001072.001085.007150077216100
2016-02-081087.001109.001082.001103.007520082591000
2016-02-051101.001118.001091.001113.005950065795300
2016-02-041091.001111.001088.001092.005170056604700
2016-02-031121.001121.001095.001114.003510038906500
2016-02-021152.001163.001141.001144.005310061139900
2016-02-011185.001191.001158.001168.006460075808100
2016-01-291125.001186.001123.001185.00124700144057100
2016-01-281110.001130.001108.001120.00108100120950400
2016-01-271112.001138.001087.001138.0092900104525000
2016-01-261142.001151.001109.001111.00153300172103000
2016-01-251149.001178.001139.001172.008060093658700
2016-01-221109.001146.001107.001142.00119700134264000
2016-01-211108.001132.001080.001081.00141000156541700
2016-01-201156.001165.001119.001121.004880055460000
2016-01-191177.001190.001135.001153.00111500128484500
2016-01-181199.001199.001163.001181.005790068437400
2016-01-151246.001255.001195.001213.00123900150296300
2016-01-141282.001282.001218.001239.0085500106177000
2016-01-131279.001307.001279.001295.006110078860300
2016-01-121254.001280.001243.001266.0096900122422700
2016-01-081271.001293.001271.001279.003860049413300
2016-01-071294.001312.001265.001272.006460082968800
2016-01-061310.001328.001297.001312.005960078028900
2016-01-051352.001361.001308.001310.0098400130677400
2016-01-041395.001395.001354.001356.006630091084400
2015-12-301369.001398.001348.001395.006690092141900
2015-12-291312.001360.001305.001358.004610061886900
2015-12-281277.001322.001276.001317.002830036828400
2015-12-251301.001307.001270.001277.006470083365200
2015-12-241334.001335.001300.001301.005960078258800
2015-12-221332.001349.001321.001325.005000066504300
2015-12-211378.001378.001330.001340.006650089546800
2015-12-181399.001445.001389.001399.006840096229100
2015-12-171400.001407.001383.001400.007130099656200
2015-12-161373.001379.001352.001375.006570089900200
2015-12-151401.001402.001365.001373.0075000103296300
2015-12-141402.001412.001391.001410.004510063154300
2015-12-111424.001430.001408.001415.0076100107800200
2015-12-101430.001430.001416.001422.004380062284600
2015-12-091443.001461.001421.001425.005080072737700
2015-12-081445.001459.001434.001443.002720039262700
2015-12-071430.001476.001430.001450.004850070535200
2015-12-041427.001435.001416.001425.005260074850000
2015-12-031449.001459.001427.001439.0074800107325700

   ※ 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