[8096 東証1部] 兼松エレクトロニクス 日足 時系列データ

[8096 東証1部] 兼松エレクトロニクス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-203285.003345.003285.003320.0031300104066000
2017-10-193285.003310.003260.003285.002000065698500
2017-10-183330.003355.003295.003310.002080068915000
2017-10-173385.003385.003330.003370.002400080654000
2017-10-163390.003415.003365.003370.0034000115119500
2017-10-133275.003425.003270.003390.00100500339225500
2017-10-123215.003270.003205.003245.0042700138730000
2017-10-113235.003235.003170.003185.0048400154531000
2017-10-103185.003240.003185.003215.0032000102853000
2017-10-063230.003230.003180.003185.001850059134000
2017-10-053270.003285.003225.003230.001110036051500
2017-10-043330.003330.003255.003270.002290075137000
2017-10-033350.003350.003285.003285.0032800108427000
2017-10-023355.003355.003310.003310.002080069353000
2017-09-293275.003350.003265.003325.0041200136690000
2017-09-283260.003295.003220.003275.0043200141252500
2017-09-273205.003225.003170.003225.002080066611000
2017-09-263200.003265.003200.003235.0031200100832000
2017-09-253260.003260.003225.003240.002470079995000
2017-09-223215.003220.003180.003200.0033000105767500
2017-09-213265.003265.003170.003170.0034700110953500
2017-09-203285.003305.003240.003250.0037000121070000
2017-09-193325.003335.003265.003285.0046600153674500
2017-09-153290.003325.003270.003325.0049400163419500
2017-09-143350.003350.003290.003305.0038100126319500
2017-09-133315.003340.003295.003330.003000099706000
2017-09-123225.003310.003225.003290.0062200204187000
2017-09-113220.003230.003180.003215.0037200119388500
2017-09-083090.003280.003090.003155.0083100264427000
2017-09-073050.003100.003040.003065.0046900144104500
2017-09-062971.003035.002951.003030.0042900128690700
2017-09-053090.003090.002990.003020.0042800129237800
2017-09-043100.003100.003030.003055.003030092672000
2017-09-013120.003130.003095.003120.002480077219500
2017-08-313050.003100.003015.003095.0043800134899000
2017-08-303050.003065.002905.003010.0063400191297800
2017-08-293030.003080.003030.003055.003220098526500
2017-08-283080.003090.003045.003055.002690082480000
2017-08-253120.003130.003080.003085.002620081094000
2017-08-243100.003135.003100.003115.001890058841500
2017-08-233125.003155.003105.003120.001650051555500
2017-08-223050.003145.003050.003125.0039400122857500
2017-08-213090.003100.003045.003090.0033200102341000
2017-08-183055.003080.003020.003055.002930089572500
2017-08-173150.003155.003090.003095.003150098127000
2017-08-163135.003175.003125.003135.002300072452000
2017-08-153100.003140.003080.003120.0042100131317500
2017-08-143055.003150.003050.003090.0044200137480000
2017-08-103085.003130.003065.003090.0040100124073000
2017-08-093130.003130.003085.003095.0039300121780500
2017-08-083150.003175.003120.003145.0034900109562500
2017-08-073225.003230.003165.003175.0034100108881000
2017-08-043190.003265.003175.003190.0058100186560000
2017-08-033195.003200.003150.003175.0046000145851000
2017-08-023175.003225.003160.003200.0042400135794000
2017-08-013230.003260.003175.003190.0052800169469500
2017-07-313365.003390.003245.003265.0076000250554000
2017-07-283405.003435.003365.003400.0072200245542500
2017-07-273395.003430.003385.003400.0036500124302500
2017-07-263410.003420.003360.003395.0044900152071000
2017-07-253450.003470.003410.003415.002390081855500
2017-07-243445.003455.003420.003450.002720093468000
2017-07-213440.003450.003420.003445.001720059156500
2017-07-203410.003470.003410.003450.002860098552500
2017-07-193450.003470.003410.003415.0030400104499500
2017-07-183445.003475.003400.003450.0038000130719500
2017-07-143490.003495.003435.003455.0045600157880500
2017-07-133530.003570.003510.003515.0030900109144500
2017-07-123575.003580.003515.003540.0032700115799500
2017-07-113535.003590.003525.003575.0042600152246500
2017-07-103565.003595.003545.003550.0040700145167000
2017-07-073605.003615.003545.003560.0053800192466500
2017-07-063565.003650.003565.003635.0046400168334500
2017-07-053520.003605.003500.003585.0056600201416500
2017-07-043555.003565.003495.003520.0060700214139000
2017-07-033455.003535.003455.003525.0053200186285500
2017-06-303455.003460.003415.003450.0054000185459000
2017-06-293510.003515.003485.003500.0032300112986500
2017-06-283540.003540.003455.003470.0045000157283000
2017-06-273550.003575.003510.003560.0046100163846500
2017-06-263460.003545.003460.003530.0032100113020000
2017-06-233480.003520.003470.003490.0040900142959500
2017-06-223480.003515.003445.003500.0048600169493500
2017-06-213470.003500.003435.003435.0050400174659500
2017-06-203445.003525.003400.003480.0096500334071000
2017-06-193385.003445.003345.003425.0044600152429500
2017-06-163380.003390.003335.003345.0059700200258000
2017-06-153360.003395.003330.003365.0056300189428500
2017-06-143410.003435.003360.003360.0030300102637000
2017-06-133400.003445.003375.003395.0041700142365500
2017-06-123405.003450.003370.003435.0038500131747500
2017-06-093445.003455.003395.003420.0064300220333500
2017-06-083375.003480.003365.003445.0056900195768500
2017-06-073395.003415.003355.003400.0053000179816000
2017-06-063370.003450.003370.003400.0050100170612000
2017-06-053410.003455.003385.003440.0058000198825000
2017-06-023430.003455.003410.003435.0064600222276000
2017-06-013435.003460.003385.003430.0065300223592000
2017-05-313365.003450.003355.003435.0066700227696500
2017-05-303390.003425.003355.003365.0038800131037000
2017-05-293350.003450.003350.003435.0053600183013500
2017-05-263390.003420.003350.003410.0067700229271500
2017-05-253425.003440.003385.003410.0061000208182000
2017-05-243400.003480.003390.003465.0057600197775000
2017-05-233470.003475.003415.003415.0037000127201000
2017-05-223360.003475.003355.003465.0065000222760000
2017-05-193430.003445.003375.003385.0039400133800500
2017-05-183310.003420.003310.003420.0047300160027500
2017-05-173400.003445.003395.003430.0047900163719000
2017-05-163430.003470.003385.003470.0070300241626500
2017-05-153335.003410.003335.003400.0040200135795000
2017-05-123375.003380.003320.003335.0048600162285500
2017-05-113435.003435.003380.003395.0033300113407000
2017-05-103345.003440.003345.003435.0094300321474500
2017-05-093390.003400.003360.003385.0050800171984000
2017-05-083290.003400.003280.003400.00115100386822500
2017-05-023200.003270.003170.003225.00111800360412500
2017-05-013000.003250.003000.003235.00141100444436500
2017-04-282936.003015.002931.002994.00115100342248900
2017-04-272920.002965.002902.002965.0053200156548000
2017-04-262930.002946.002920.002936.0061800181301700
2017-04-252853.002909.002853.002909.0047300136809000
2017-04-242810.002863.002798.002853.0045700129789300
2017-04-212772.002803.002751.002793.0037000102913600
2017-04-202801.002811.002768.002777.002980083031300
2017-04-192706.002786.002706.002770.0056700156590100
2017-04-182718.002725.002661.002685.0040500108752400
2017-04-172636.002689.002636.002683.0038300102077000
2017-04-142704.002706.002633.002643.0041600110901000
2017-04-132729.002774.002703.002722.0060900165781800
2017-04-122717.002740.002703.002729.0041600113173700
2017-04-112798.002798.002736.002746.0055100151977300
2017-04-102819.002860.002809.002822.002760078152100
2017-04-072814.002840.002772.002816.0045600128283500
2017-04-062886.002893.002834.002834.0069100197128200
2017-04-052890.002914.002869.002886.0052400151564900
2017-04-042900.002927.002881.002893.0073100211687700
2017-04-032839.002882.002816.002877.0037000105873300
2017-03-312842.002878.002816.002838.0067500192073800
2017-03-302810.002842.002802.002821.0035900101457800
2017-03-292813.002816.002765.002810.0053200148689700
2017-03-282807.002853.002801.002852.0037700106738500
2017-03-272837.002837.002780.002812.003500098169200
2017-03-242790.002847.002769.002837.0055300155688300
2017-03-232789.002816.002752.002755.0069500192591900
2017-03-222816.002833.002785.002822.0051900146219600
2017-03-212850.002850.002826.002826.0043900124475600
2017-03-172890.002895.002814.002840.0082300233912000
2017-03-162922.002922.002887.002911.003380098313200
2017-03-152906.002934.002886.002922.0045500132347700
2017-03-142910.002928.002882.002906.003230093836400
2017-03-132940.002940.002892.002911.0034600100814300
2017-03-102880.002959.002880.002945.0069100201533500
2017-03-092832.002860.002824.002859.003390096417900
2017-03-082805.002834.002795.002832.003100087262000
2017-03-072806.002824.002797.002821.001760049553800
2017-03-062782.002834.002782.002824.002830079616500
2017-03-032782.002809.002765.002805.0037300104185300
2017-03-022800.002823.002747.002810.0065200181818500
2017-03-012713.002776.002676.002767.0075200205245000
2017-02-282619.002745.002599.002719.00103700278798100
2017-02-272613.002618.002570.002617.003710096630800
2017-02-242581.002618.002569.002614.0047800124332200
2017-02-232596.002596.002568.002581.002850073660300
2017-02-222571.002590.002561.002589.002150055346800
2017-02-212577.002590.002564.002580.001730044594700
2017-02-202554.002578.002545.002577.001120028739300
2017-02-172560.002564.002547.002554.001840047005500
2017-02-162577.002577.002542.002551.002040052137200
2017-02-152581.002581.002540.002562.003540090566700
2017-02-142610.002610.002552.002559.0043300111466700
2017-02-132611.002617.002585.002613.002250058621400
2017-02-102571.002589.002557.002582.003380087022000
2017-02-092577.002581.002538.002541.003350085471800
2017-02-082564.002596.002562.002577.001260032450600
2017-02-072580.002606.002562.002581.003280084803000
2017-02-062629.002629.002591.002602.003060079663300
2017-02-032570.002645.002570.002629.0052200136767900
2017-02-022609.002630.002550.002557.0042800110586800
2017-02-012583.002593.002555.002584.0040100103235400
2017-01-312595.002626.002570.002620.0039000101435800
2017-01-302571.002607.002560.002599.002080053823500
2017-01-272600.002600.002561.002571.003550091476200
2017-01-262626.002626.002581.002594.002830073487300
2017-01-252590.002590.002537.002576.003080078783300
2017-01-242582.002582.002531.002540.0044700113891500
2017-01-232604.002611.002575.002593.002050053245000
2017-01-202590.002599.002568.002586.0041100106397500
2017-01-192566.002597.002551.002590.002030052352900
2017-01-182541.002575.002527.002567.003160080662200
2017-01-172605.002613.002578.002578.002560066395100
2017-01-162625.002633.002598.002604.002950077009400
2017-01-132610.002667.002610.002652.003490092520900
2017-01-122631.002654.002598.002634.0061000160081800
2017-01-112643.002684.002643.002668.003030080757300
2017-01-102665.002665.002615.002653.0043700115742900
2017-01-062660.002686.002621.002657.0087800233294800
2017-01-052678.002717.002659.002696.0065500176501600
2017-01-042557.002709.002541.002699.00108000285914000
2016-12-302500.002519.002489.002507.001760044024300
2016-12-292521.002540.002483.002511.0048000120624600
2016-12-282472.002529.002472.002525.0051200128459000
2016-12-272481.002481.002458.002470.001530037795400
2016-12-262500.002500.002460.002461.002330057589900
2016-12-222502.002502.002450.002483.002380058938700
2016-12-212520.002520.002476.002483.0044200110291300
2016-12-202458.002512.002458.002511.0065800164254500
2016-12-192455.002458.002429.002453.0058200142275100
2016-12-162440.002464.002426.002455.0059200144983400
2016-12-152410.002447.002396.002434.003960096225100
2016-12-142418.002421.002379.002388.003470083076100
2016-12-132364.002427.002332.002416.0049800119412600
2016-12-122376.002380.002305.002338.0082400192845300
2016-12-092386.002394.002348.002373.0068600162647000
2016-12-082395.002397.002360.002379.0075100178566600
2016-12-072416.002426.002331.002352.00105600249896300
2016-12-062447.002469.002408.002430.0055800136102700
2016-12-052449.002453.002416.002440.0054100131765200
2016-12-022464.002487.002451.002466.0050300124053600
2016-12-012480.002509.002434.002483.0059100146608500
2016-11-302476.002483.002460.002469.0045200111704300
2016-11-292483.002489.002443.002459.0063100155364000
2016-11-282455.002488.002450.002483.002120052312400
2016-11-252420.002500.002417.002475.0064500159430800
2016-11-242450.002450.002430.002436.002430059302600
2016-11-222420.002450.002414.002446.0054100132285700
2016-11-212414.002449.002407.002417.003810092358100
2016-11-182380.002400.002375.002391.0042600101742200
2016-11-172317.002380.002316.002380.0051000119864000
2016-11-162282.002347.002282.002347.0057000132500900
2016-11-152250.002279.002232.002275.0059200133647100
2016-11-142220.002250.002219.002236.002900064867100
2016-11-112215.002220.002155.002217.004270094074800
2016-11-102200.002210.002180.002196.003090068010000
2016-11-092200.002200.002061.002112.003890082580100
2016-11-082205.002210.002185.002186.002620057521800
2016-11-072213.002228.002204.002205.003460076603500
2016-11-042162.002210.002127.002195.0059000128325900
2016-11-022149.002208.002139.002201.0082700180107300
2016-11-012124.002150.002112.002150.0048900104448600
2016-10-312105.002124.002102.002119.003180067265900
2016-10-282111.002139.002096.002130.0067000142220400
2016-10-272020.002100.002020.002094.0048900101171900
2016-10-262037.002039.002006.002035.002390048498200
2016-10-252037.002051.002036.002045.003100063391400
2016-10-242030.002047.002019.002035.002230045387200
2016-10-212028.002036.002014.002032.002170044002900
2016-10-202016.002023.002006.002023.001970039724400
2016-10-192017.002018.002006.002016.001670033636800
2016-10-182011.002019.002010.002017.002000040307200

   ※ 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