[8084 東証1部] 菱電商事 日足 時系列データ

[8084 東証1部] 菱電商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23780.00782.00777.00778.004200032727000
2017-06-22775.00779.00770.00771.002800021671000
2017-06-21780.00780.00768.00768.003600027763000
2017-06-20766.00778.00766.00777.007500057872000
2017-06-19763.00771.00762.00766.007100054399000
2017-06-16779.00782.00763.00764.0012300094763000
2017-06-15790.00790.00777.00778.005600043724000
2017-06-14794.00798.00784.00786.006100048304000
2017-06-13786.00800.00779.00794.007400058833000
2017-06-12789.00789.00776.00784.007500058661000
2017-06-09803.00803.00793.00796.0011400091070000
2017-06-08801.00803.00793.00801.0011100088637000
2017-06-07804.00808.00799.00800.009800078577000
2017-06-06801.00805.00798.00800.006700053652000
2017-06-05808.00808.00800.00801.004800038541000
2017-06-02809.00814.00805.00809.008100065632000
2017-06-01807.00812.00806.00809.004500036389000
2017-05-31816.00819.00802.00812.0010900088204000
2017-05-30826.00826.00818.00824.004700038580000
2017-05-29824.00833.00820.00826.005300043750000
2017-05-26826.00831.00818.00824.006000049488000
2017-05-25833.00833.00824.00831.004500037300000
2017-05-24814.00838.00814.00831.009700079749000
2017-05-23812.00818.00810.00813.007300059443000
2017-05-22804.00813.00804.00808.005200042050000
2017-05-19812.00812.00803.00808.009800079126000
2017-05-18807.00813.00798.00813.008000064321000
2017-05-17810.00819.00803.00814.0011000089425000
2017-05-16782.00811.00781.00809.00220000175581000
2017-05-15755.00796.00755.00782.00130000101257000
2017-05-12750.00754.00748.00754.002700020300000
2017-05-11750.00750.00747.00750.001900014236000
2017-05-10749.00752.00743.00750.004700035153000
2017-05-09745.00750.00736.00749.008200061035000
2017-05-08733.00749.00733.00745.007700057009000
2017-05-02723.00729.00723.00728.004200030500000
2017-05-01713.00724.00710.00723.006600047295000
2017-04-28712.00712.00704.00705.004500031867000
2017-04-27707.00714.00707.00712.004000028425000
2017-04-26708.00714.00707.00714.002900020605000
2017-04-25702.00711.00702.00707.005000035378000
2017-04-24713.00713.00706.00708.001900013473000
2017-04-21703.00709.00695.00707.002200015468000
2017-04-20706.00707.00694.00694.004400030841000
2017-04-19699.00710.00699.00704.002700019044000
2017-04-18702.00707.00697.00699.005800040648000
2017-04-17695.00703.00694.00701.002500017441000
2017-04-14700.00701.00694.00696.005600039068000
2017-04-13694.00704.00694.00701.004600032202000
2017-04-12707.00707.00700.00701.003700025992000
2017-04-11710.00727.00710.00715.004900035179000
2017-04-10719.00726.00719.00721.001600011562000
2017-04-07712.00730.00712.00719.003100022258000
2017-04-06722.00722.00700.00714.003800027058000
2017-04-05723.00729.00721.00722.003300023882000
2017-04-04725.00725.00713.00723.003000021586000
2017-04-03733.00733.00715.00725.005000036201000
2017-03-31750.00753.00732.00733.002700019929000
2017-03-30761.00761.00750.00750.002400018119000
2017-03-29759.00763.00752.00754.002500018908000
2017-03-28755.00768.00748.00766.004200031979000
2017-03-27755.00757.00747.00747.003200024030000
2017-03-24747.00761.00747.00757.001800013576000
2017-03-23753.00758.00743.00743.003800028515000
2017-03-22754.00756.00752.00753.002200016586000
2017-03-21758.00761.00755.00761.001900014421000
2017-03-17767.00767.00751.00758.005800044093000
2017-03-16762.00769.00760.00766.003600027515000
2017-03-15769.00771.00766.00769.003300025361000
2017-03-14772.00773.00764.00767.002900022294000
2017-03-13764.00772.00756.00772.005600042954000
2017-03-10767.00767.00756.00764.006400048929000
2017-03-09760.00763.00757.00762.003200024333000
2017-03-08758.00763.00755.00760.002900022004000
2017-03-07756.00763.00750.00758.004200031793000
2017-03-06760.00760.00749.00759.002300017382000
2017-03-03756.00762.00756.00760.003200024322000
2017-03-02758.00762.00755.00761.005400040998000
2017-03-01754.00758.00744.00755.005400040664000
2017-02-28748.00754.00748.00748.004900036753000
2017-02-27743.00748.00737.00740.003800028145000
2017-02-24751.00753.00742.00751.003900029219000
2017-02-23745.00754.00745.00751.004400032952000
2017-02-22738.00750.00738.00748.004600034267000
2017-02-21736.00740.00736.00738.002000014766000
2017-02-20739.00739.00731.00735.003300024308000
2017-02-17737.00742.00737.00742.001900014062000
2017-02-16738.00739.00730.00737.007700056543000
2017-02-15738.00743.00735.00738.005200038400000
2017-02-14737.00744.00734.00736.009000066455000
2017-02-13731.00736.00729.00735.003700027105000
2017-02-10725.00736.00725.00731.003900028384000
2017-02-09721.00733.00716.00721.005500039640000
2017-02-08723.00729.00721.00724.002800020245000
2017-02-07727.00727.00719.00723.004100029643000
2017-02-06736.00736.00727.00727.003100022661000
2017-02-03736.00740.00731.00732.004200030887000
2017-02-02751.00751.00732.00734.006100045095000
2017-02-01739.00753.00737.00751.004700035047000
2017-01-31736.00748.00736.00744.005100037860000
2017-01-30740.00744.00735.00738.005000036993000
2017-01-27747.00752.00741.00744.006100045451000
2017-01-26743.00748.00738.00747.008700064601000
2017-01-25750.00750.00739.00742.005000037163000
2017-01-24740.00742.00737.00742.002300017015000
2017-01-23746.00747.00740.00741.007600056522000
2017-01-20746.00753.00736.00748.0010600079074000
2017-01-19738.00747.00738.00743.006500048272000
2017-01-18739.00753.00733.00742.008700064398000
2017-01-17746.00749.00733.00735.006000044416000
2017-01-16748.00755.00745.00752.005300039735000
2017-01-13752.00755.00747.00753.007200054110000
2017-01-12759.00759.00747.00752.004100030839000
2017-01-11756.00759.00744.00756.007600057233000
2017-01-10756.00758.00746.00756.008500064213000
2017-01-06750.00756.00737.00756.006400048065000
2017-01-05746.00750.00743.00749.004700035100000
2017-01-04744.00747.00744.00746.009400070139000
2016-12-30734.00741.00730.00738.004300031705000
2016-12-29739.00740.00732.00734.003700027211000
2016-12-28739.00748.00733.00742.002000014828000
2016-12-27748.00748.00736.00739.002500018493000
2016-12-26745.00755.00737.00742.004900036497000
2016-12-22743.00744.00734.00743.006300046728000
2016-12-21735.00743.00735.00741.007300053931000
2016-12-20738.00739.00722.00731.008300060587000
2016-12-19736.00741.00724.00737.005500040351000
2016-12-16745.00745.00737.00742.008900065970000
2016-12-15737.00737.00728.00737.006600048438000
2016-12-14741.00741.00720.00737.004200030784000
2016-12-13736.00741.00735.00741.007600056113000
2016-12-12744.00744.00736.00740.007100052503000
2016-12-09749.00749.00733.00744.0012500092920000
2016-12-08744.00749.00741.00749.007300054387000
2016-12-07743.00747.00740.00744.006400047528000
2016-12-06751.00752.00742.00743.008100060515000
2016-12-05747.00750.00747.00749.003000022447000
2016-12-02739.00751.00739.00747.002200016382000
2016-12-01748.00752.00742.00749.004500033712000
2016-11-30745.00745.00735.00742.001400010370000
2016-11-29735.00745.00735.00742.002700020008000
2016-11-28739.00747.00728.00747.007300053867000
2016-11-25748.00752.00738.00739.006800050704000
2016-11-24745.00750.00737.00738.0010300076322000
2016-11-22716.00746.00716.00737.00151000110233000
2016-11-21693.00704.00690.00702.006500045282000
2016-11-18696.00696.00691.00693.004500031250000
2016-11-17678.00686.00678.00686.003400023242000
2016-11-16683.00683.00675.00683.002300015637000
2016-11-15677.00680.00675.00677.004000027086000
2016-11-14669.00677.00665.00677.003600024234000
2016-11-11678.00686.00666.00673.006600044470000
2016-11-10678.00680.00669.00678.003700025016000
2016-11-09680.00680.00651.00651.006800044887000
2016-11-08679.00680.00675.00680.002400016271000
2016-11-07680.00680.00665.00676.006700045235000
2016-11-04665.00678.00662.00677.002800018822000
2016-11-02675.00680.00655.00671.004700031509000
2016-11-01675.00684.00670.00675.004800032463000
2016-10-31673.00681.00672.00675.004300029124000
2016-10-28665.00674.00665.00673.005400036241000
2016-10-27664.00667.00663.00665.001900012624000
2016-10-26665.00667.00663.00664.002900019284000
2016-10-25665.00665.00659.00663.004000026493000
2016-10-24659.00666.00659.00661.00110007273000
2016-10-21656.00663.00656.00663.00120007939000
2016-10-20661.00667.00654.00656.008700057401000
2016-10-19649.00653.00649.00653.00150009783000
2016-10-18648.00650.00648.00650.00100006489000
2016-10-17648.00652.00646.00652.003000019497000
2016-10-14646.00649.00646.00647.00110007118000
2016-10-13651.00651.00645.00650.002100013621000
2016-10-12647.00651.00646.00646.004900031772000
2016-10-11657.00657.00650.00653.001600010475000
2016-10-07652.00652.00647.00651.002400015583000
2016-10-06657.00659.00650.00651.004700030716000
2016-10-05653.00653.00644.00651.003000019491000
2016-10-04642.00650.00639.00649.007900051122000
2016-10-03637.00640.00632.00638.002200014033000
2016-09-30638.00639.00629.00632.006200039251000
2016-09-29641.00646.00638.00641.004400028273000
2016-09-28648.00648.00631.00638.0012500079965000
2016-09-27656.00656.00639.00651.00286000185330000
2016-09-26702.00702.00689.00696.002800019523000
2016-09-23698.00706.00698.00702.004400030867000
2016-09-21669.00698.00669.00698.002400016545000
2016-09-20676.00676.00673.00674.002200014851000
2016-09-16663.00670.00661.00670.003300022003000
2016-09-15670.00679.00659.00663.00130008648000
2016-09-14671.00672.00669.00672.00100006710000
2016-09-13677.00680.00670.00674.00140009444000
2016-09-12668.00676.00664.00672.001700011395000
2016-09-09679.00679.00673.00679.003200021695000
2016-09-08680.00680.00676.00676.00140009487000
2016-09-07678.00680.00671.00674.002000013507000
2016-09-06673.00679.00673.00678.0060004052000
2016-09-05677.00682.00673.00673.00100006766000
2016-09-02668.00670.00661.00670.0060004006000
2016-09-01668.00674.00664.00667.0060004006000
2016-08-31664.00678.00664.00668.0090006017000
2016-08-30665.00672.00663.00664.00110007320000
2016-08-29658.00661.00653.00659.00120007896000
2016-08-26649.00649.00648.00648.0030001946000
2016-08-25658.00659.00648.00649.001900012418000
2016-08-24646.00652.00643.00651.006700043360000
2016-08-23650.00650.00639.00646.002400015464000
2016-08-22641.00648.00638.00648.002200014154000
2016-08-19649.00649.00637.00637.001900012251000
2016-08-18635.00645.00635.00640.002500015971000
2016-08-17640.00642.00632.00640.002700017200000
2016-08-16641.00643.00640.00640.003100019866000
2016-08-15638.00639.00630.00636.002000012692000
2016-08-12641.00641.00630.00638.002500015875000
2016-08-10625.00636.00625.00636.002000012656000
2016-08-09637.00637.00631.00634.002100013330000
2016-08-08628.00637.00622.00631.002500015730000
2016-08-05623.00625.00615.00625.002500015510000
2016-08-04617.00632.00615.00629.002200013630000
2016-08-03631.00631.00615.00616.002600016126000
2016-08-02630.00635.00630.00633.001600010114000
2016-08-01639.00642.00628.00628.004200026613000
2016-07-29668.00674.00618.00646.008700055802000
2016-07-28667.00668.00658.00666.002600017250000
2016-07-27663.00669.00649.00660.002500016569000
2016-07-26663.00666.00654.00656.003200021110000
2016-07-25657.00667.00652.00663.004100026995000
2016-07-22656.00660.00654.00654.0080005253000
2016-07-21650.00659.00645.00657.002000013049000
2016-07-20649.00650.00641.00648.003200020721000
2016-07-19641.00649.00641.00649.002100013551000
2016-07-15635.00646.00633.00644.00140008958000
2016-07-14638.00641.00634.00640.001600010223000
2016-07-13637.00647.00635.00641.003400021741000
2016-07-12624.00647.00624.00631.005200032931000
2016-07-11615.00627.00610.00624.002800017350000
2016-07-08608.00611.00605.00606.003100018811000
2016-07-07607.00617.00607.00612.003700022605000
2016-07-06616.00618.00595.00612.0010200062007000
2016-07-05619.00624.00615.00622.007800048222000
2016-07-04621.00630.00616.00623.008200051141000
2016-07-01630.00637.00621.00624.007100044660000
2016-06-30633.00635.00625.00628.001900011979000
2016-06-29629.00632.00619.00626.004200026197000
2016-06-28628.00631.00614.00618.004200026142000
2016-06-27612.00631.00612.00628.006600040979000
2016-06-24657.00657.00601.00614.005700035536000
2016-06-23634.00649.00632.00648.005100032688000
2016-06-22652.00652.00631.00638.002300014745000
2016-06-21623.00648.00621.00642.002400015281000
2016-06-20609.00628.00609.00623.0014600090253000

   ※ 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