[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 
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
2016-06-17623.00623.00594.00594.0013100079273000
2016-06-16621.00628.00609.00611.007900048718000
2016-06-15625.00638.00624.00626.003600022668000
2016-06-14626.00631.00620.00625.003200019985000
2016-06-13643.00644.00625.00625.007000044438000
2016-06-10669.00669.00648.00653.0012200080613000
2016-06-09648.00651.00645.00650.003100020118000
2016-06-08650.00650.00641.00648.00120007742000
2016-06-07647.00648.00640.00643.001900012241000
2016-06-06642.00650.00640.00646.002500016107000
2016-06-03647.00651.00643.00651.005000032329000
2016-06-02652.00654.00642.00644.002700017460000
2016-06-01649.00649.00645.00648.00140009056000
2016-05-31651.00656.00643.00650.002500016257000
2016-05-30643.00652.00640.00651.001800011680000
2016-05-27639.00644.00639.00642.002400015370000
2016-05-26640.00641.00636.00638.005100032592000
2016-05-25633.00639.00632.00637.005200033011000
2016-05-24644.00644.00635.00636.002400015344000
2016-05-23649.00649.00636.00640.003500022377000
2016-05-20653.00653.00640.00649.003000019453000
2016-05-19647.00651.00639.00648.004900031644000
2016-05-18644.00653.00644.00648.001600010345000
2016-05-17641.00650.00641.00650.003600023255000
2016-05-16620.00645.00620.00641.007600048357000
2016-05-13631.00633.00624.00626.004000025129000
2016-05-12642.00642.00631.00639.002400015271000
2016-05-11647.00649.00639.00643.003000019350000
2016-05-10617.00637.00617.00637.003700023233000
2016-05-09615.00627.00614.00617.002400014858000
2016-05-06618.00629.00611.00619.005800035761000
2016-05-02623.00624.00616.00620.004300026660000
2016-04-28645.00657.00632.00635.005300034091000
2016-04-27648.00653.00640.00645.006800043967000
2016-04-26654.00656.00647.00651.003800024751000
2016-04-25664.00664.00656.00656.002400015822000
2016-04-22651.00654.00643.00654.002700017529000
2016-04-21653.00663.00645.00646.00228000148965000
2016-04-20658.00658.00645.00646.0011600075705000
2016-04-19637.00652.00627.00652.0013300085056000
2016-04-18635.00640.00633.00633.006700042565000
2016-04-15640.00648.00631.00642.009500060729000
2016-04-14632.00648.00625.00640.0012700080925000
2016-04-13620.00626.00617.00624.003400021172000
2016-04-12614.00619.00605.00615.004500027639000
2016-04-11611.00611.00604.00604.00160009709000
2016-04-08610.00625.00604.00613.006100037582000
2016-04-07609.00620.00606.00607.009000054854000
2016-04-06609.00623.00602.00609.007000042748000
2016-04-05617.00617.00600.00609.006600040130000
2016-04-04623.00624.00611.00623.007600046973000
2016-04-01669.00669.00620.00623.007800049761000
2016-03-31675.00675.00660.00660.002700017953000
2016-03-30660.00683.00660.00666.003600024092000
2016-03-29660.00662.00657.00660.002300015165000
2016-03-28671.00671.00656.00666.004100027170000
2016-03-25665.00666.00655.00661.004100027162000
2016-03-24666.00666.00656.00656.002800018502000
2016-03-23671.00671.00664.00665.002100014041000
2016-03-22660.00677.00659.00662.004000026585000
2016-03-18669.00669.00642.00655.0011400074279000
2016-03-17668.00673.00658.00659.003200021246000
2016-03-16661.00663.00657.00658.005100033678000
2016-03-15660.00668.00654.00661.005800038293000
2016-03-14659.00667.00651.00662.005600036968000
2016-03-11642.00649.00640.00649.006700043151000
2016-03-10634.00652.00634.00648.004200027052000
2016-03-09632.00639.00629.00634.006300039843000
2016-03-08654.00654.00634.00640.006800043680000
2016-03-07652.00668.00646.00658.004100026984000
2016-03-04644.00663.00635.00652.004400028656000
2016-03-03639.00658.00639.00652.003200020845000
2016-03-02650.00650.00639.00647.003100020043000
2016-03-01636.00640.00624.00630.003300020776000
2016-02-29647.00650.00638.00638.005300034111000
2016-02-26647.00647.00634.00634.002900018590000
2016-02-25633.00642.00633.00635.003900024823000
2016-02-24630.00631.00618.00624.009000056162000
2016-02-23636.00636.00620.00627.009700060776000
2016-02-22631.00631.00620.00624.009700060509000
2016-02-19633.00638.00628.00631.006900043596000
2016-02-18618.00636.00610.00634.009400059050000
2016-02-17595.00618.00595.00604.005000030327000
2016-02-16592.00614.00589.00593.008700052374000
2016-02-15581.00589.00580.00588.006500038033000
2016-02-12577.00580.00530.00545.0016400091438000
2016-02-10645.00645.00585.00586.0013700082539000
2016-02-09675.00675.00642.00645.009500062220000
2016-02-08685.00685.00679.00680.003500023890000
2016-02-05670.00690.00669.00685.006500044262000
2016-02-04673.00685.00672.00672.005200035277000
2016-02-03689.00693.00671.00683.008000054476000
2016-02-02707.00707.00689.00694.008400058609000
2016-02-01720.00722.00668.00705.00206000143176000
2016-01-29740.00746.00721.00746.004200030778000
2016-01-28734.00740.00728.00728.003200023449000
2016-01-27720.00740.00719.00734.005500040059000
2016-01-26724.00729.00716.00718.005700041121000
2016-01-25740.00749.00723.00733.00225000165827000
2016-01-22718.00735.00705.00728.00222000159393000
2016-01-21721.00728.00694.00696.0011600082496000
2016-01-20765.00765.00716.00720.00150000110008000
2016-01-19762.00777.00758.00758.009600073593000
2016-01-18746.00764.00744.00760.008400063170000
2016-01-15763.00771.00759.00764.007000053624000
2016-01-14756.00774.00733.00748.00141000105937000
2016-01-13751.00767.00751.00766.002500019017000
2016-01-12770.00770.00747.00747.0010700080757000
2016-01-08787.00796.00772.00774.004400034370000
2016-01-07792.00801.00790.00792.004800038099000
2016-01-06812.00812.00796.00802.003900031389000
2016-01-05804.00818.00804.00812.001700013835000
2016-01-04817.00822.00802.00804.003600029101000
2015-12-30819.00826.00814.00815.002400019659000
2015-12-29800.00816.00800.00815.003200026007000
2015-12-28786.00802.00786.00802.001400011160000
2015-12-25798.00798.00770.00790.007900061965000
2015-12-24801.00802.00793.00793.004800038313000
2015-12-22800.00801.00795.00797.002900023163000
2015-12-21801.00802.00796.00797.005400043131000
2015-12-18839.00839.00801.00801.005300043497000
2015-12-17840.00843.00835.00836.006200052001000
2015-12-16840.00840.00831.00833.006400053569000
2015-12-15824.00835.00824.00825.005100042273000
2015-12-14820.00823.00815.00822.003800031148000
2015-12-11814.00827.00814.00826.00128000104588000
2015-12-10831.00831.00814.00816.006000049418000
2015-12-09823.00832.00816.00830.004000033073000
2015-12-08843.00843.00822.00833.004200035017000
2015-12-07836.00849.00836.00843.002500021034000
2015-12-04834.00837.00828.00834.002500020817000
2015-12-03834.00847.00834.00845.003400028575000
2015-12-02842.00849.00831.00835.007900066154000
2015-12-01845.00849.00839.00842.003400028701000

   ※ 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