[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 
2017-12-121742.001742.001725.001734.003900067614800
2017-12-111743.001743.001730.001742.002580044872200
2017-12-081740.001748.001735.001747.004380076223200
2017-12-071740.001749.001736.001744.002250039186600
2017-12-061739.001747.001720.001736.002090036223200
2017-12-051746.001749.001739.001740.00680011849300
2017-12-041749.001758.001743.001746.003500061279100
2017-12-011737.001750.001726.001749.003570062216200
2017-11-301733.001744.001715.001737.003590062232700
2017-11-291739.001743.001718.001733.002550044244800
2017-11-281749.001749.001722.001727.0047008127400
2017-11-271760.001760.001730.001741.001880032753100
2017-11-241740.001751.001723.001741.002880049972500
2017-11-221707.001745.001703.001728.003960068033700
2017-11-211711.001717.001696.001704.001520025935900
2017-11-201677.001715.001663.001711.003440058319600
2017-11-171700.001703.001670.001673.001820030631800
2017-11-161696.001708.001690.001690.001610027264800
2017-11-151721.001724.001690.001698.003190054465900
2017-11-141727.001735.001717.001721.002140036858200
2017-11-131722.001725.001716.001720.001090018749700
2017-11-101727.001738.001703.001729.002240038640100
2017-11-091751.001754.001716.001733.002890050302300
2017-11-081744.001755.001728.001751.002570044802200
2017-11-071751.001752.001739.001749.003780066073400
2017-11-061762.001768.001725.001745.002180038063100
2017-11-021748.001752.001733.001750.002610045540100
2017-11-011787.001787.001744.001748.002590045558500
2017-10-311788.001811.001753.001756.0071700127291200
2017-10-301756.001798.001736.001781.00103200182938800
2017-10-271727.001745.001725.001741.002420042030400
2017-10-261738.001738.001725.001728.002650045886400
2017-10-251760.001760.001719.001731.003740064995800
2017-10-241730.001746.001722.001745.002530044005300
2017-10-231732.001751.001728.001742.003410059333400
2017-10-201714.001725.001702.001721.002730046801600
2017-10-191742.001746.001702.001702.003850065975000
2017-10-181726.001742.001714.001740.003280056621600
2017-10-171750.001750.001722.001732.004120071479800
2017-10-161730.001763.001730.001739.004440077434700
2017-10-131702.001728.001702.001725.003690063414300
2017-10-121705.001720.001698.001717.002920049932900
2017-10-111719.001723.001703.001704.001940033239700
2017-10-101710.001720.001692.001719.0077200132024000
2017-10-061701.001715.001697.001705.003420058311100
2017-10-051686.001710.001671.001706.0062700106336600
2017-10-041706.001710.001675.001679.0061700104435400
2017-10-031722.001726.001700.001709.004340074407100
2017-10-021711.001723.001702.001714.002310039601800
2017-09-291693.001716.001690.001704.003290056117800
2017-09-281700.001703.001688.001697.003320056270300
2017-09-271694.001738.001691.001708.004780082006300
2017-09-26852.00880.00846.00848.00369000316517000
2017-09-25803.00814.00803.00807.004800038828000
2017-09-22810.00812.00799.00800.003200025757000
2017-09-21813.00813.00805.00805.003700029907000
2017-09-20800.00810.00800.00809.006400051496000
2017-09-19794.00815.00794.00805.007500060405000
2017-09-15792.00794.00790.00794.001700013482000
2017-09-14794.00794.00787.00788.002300018177000
2017-09-13792.00797.00792.00794.002900023045000
2017-09-12791.00792.00783.00792.003200025300000
2017-09-11782.00792.00782.00791.002200017369000
2017-09-08781.00790.00781.00787.006000047122000
2017-09-07790.00793.00774.00789.004000031508000
2017-09-06777.00787.00775.00784.003800029733000
2017-09-05790.00790.00785.00787.00110008660000
2017-09-04790.00791.00786.00789.003000023663000
2017-09-01796.00802.00795.00800.003000023950000
2017-08-31801.00805.00795.00795.003600028759000
2017-08-30797.00800.00795.00800.003000023949000
2017-08-29788.00796.00788.00789.002800022205000
2017-08-28789.00796.00788.00793.005200041198000
2017-08-25797.00797.00788.00792.002900022979000
2017-08-24791.00798.00791.00797.001500011932000
2017-08-23796.00803.00796.00799.006700053506000
2017-08-22800.00802.00793.00798.003200025573000
2017-08-21786.00802.00781.00801.004100032549000
2017-08-18790.00794.00782.00786.003800029959000
2017-08-17798.00799.00793.00798.002600020678000
2017-08-16797.00805.00797.00800.001400011196000
2017-08-15800.00801.00796.00797.002400019181000
2017-08-14805.00805.00788.00800.009400075163000
2017-08-10813.00818.00805.00813.003000024281000
2017-08-09812.00820.00810.00811.005600045579000
2017-08-08815.00818.00805.00818.004500036671000
2017-08-07821.00821.00814.00815.003100025348000
2017-08-04819.00820.00807.00809.002900023562000
2017-08-03801.00817.00801.00814.004400035644000
2017-08-02804.00809.00797.00797.005900047438000
2017-08-01800.00816.00787.00804.008500068256000
2017-07-31815.00840.00751.00803.00317000254079000
2017-07-28797.00807.00796.00807.005400043199000
2017-07-27800.00808.00795.00796.005200041731000
2017-07-26805.00805.00795.00800.002600020771000
2017-07-25800.00805.00797.00799.002600020801000
2017-07-24799.00801.00795.00800.004100032735000
2017-07-21797.00797.00796.00797.001300010357000
2017-07-20796.00799.00791.00793.002200017488000
2017-07-19798.00800.00793.00796.002100016726000
2017-07-18793.00798.00791.00798.001500011914000
2017-07-14792.00796.00792.00793.001300010314000
2017-07-13798.00798.00790.00796.005500043667000
2017-07-12791.00798.00789.00797.006100048305000
2017-07-11793.00799.00793.00795.001700013533000
2017-07-10793.00800.00792.00799.002500019905000
2017-07-07795.00800.00795.00797.002900023120000
2017-07-06797.00801.00790.00801.003200025516000
2017-07-05783.00798.00783.00796.004100032571000
2017-07-04791.00791.00785.00789.003700029150000
2017-07-03787.00794.00782.00789.006300049649000
2017-06-30782.00782.00772.00780.003200024878000
2017-06-29785.00792.00780.00782.003600028248000
2017-06-28779.00785.00776.00779.004600035891000
2017-06-27780.00785.00776.00784.003900030454000
2017-06-26780.00781.00778.00780.00100007800000
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

   ※ 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