[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 
2017-04-242810.002863.002798.002853.0045700129789300
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
2016-10-172005.002015.002005.002008.002330046837100
2016-10-142002.002010.001994.002009.001650033087900
2016-10-131997.002010.001986.001998.002110042190300
2016-10-121998.002004.001973.001976.002200043734500
2016-10-112009.002014.001993.002003.001460029239000
2016-10-072005.002006.001970.001995.001690033686800
2016-10-062000.002030.002000.002012.0050000100672800
2016-10-051971.001997.001971.001996.0063900127099600
2016-10-041924.001955.001916.001952.0054700106238500
2016-10-031909.001935.001896.001904.002500047785400
2016-09-301890.001914.001890.001914.003950075144900
2016-09-291907.001907.001877.001902.002070039239400
2016-09-281893.001909.001878.001907.002440046156300
2016-09-271900.001923.001892.001923.003990076130600
2016-09-261910.001916.001902.001905.003320063352100
2016-09-231895.001916.001879.001910.004390083614200
2016-09-211881.001898.001870.001896.003850072440000
2016-09-201864.001878.001859.001871.001560029178300
2016-09-161861.001865.001843.001865.001500027836900
2016-09-151845.001856.001836.001851.001900035071300
2016-09-141851.001853.001837.001845.002230041154400
2016-09-131854.001860.001847.001850.00850015740600
2016-09-121855.001878.001841.001850.002130039444800
2016-09-091869.001875.001856.001856.004560084995400
2016-09-081876.001883.001865.001865.002710050649500
2016-09-071885.001888.001871.001872.002840053246800
2016-09-061895.001895.001876.001880.001480027875100
2016-09-051889.001890.001878.001884.001150021687800
2016-09-021881.001885.001864.001870.001410026369100
2016-09-011894.001908.001881.001888.001310024767800
2016-08-311879.001900.001865.001900.002860053881600
2016-08-301862.001863.001852.001860.00970018007200
2016-08-291855.001874.001854.001862.001750032624200
2016-08-261871.001872.001851.001852.002110039236500
2016-08-251881.001887.001870.001881.001020019161000
2016-08-241860.001878.001860.001863.0049009147200
2016-08-231869.001871.001857.001859.001110020668300
2016-08-221864.001891.001864.001880.00710013324400
2016-08-191860.001875.001860.001864.00770014374400
2016-08-181911.001915.001861.001861.003000056530600
2016-08-171875.001939.001875.001937.002000038313800
2016-08-161916.001924.001880.001880.001350025593400
2016-08-151912.001925.001901.001904.001020019469900
2016-08-121910.001938.001901.001935.002720052292600
2016-08-101894.001909.001890.001905.00670012730600
2016-08-091884.001898.001880.001894.001270023985200
2016-08-081894.001907.001878.001888.001020019284400
2016-08-051897.001911.001876.001880.001030019423200
2016-08-041901.001921.001888.001910.001640031277400
2016-08-031902.001917.001888.001904.002020038395200
2016-08-021925.001933.001916.001920.001710032901200
2016-08-011941.001941.001909.001925.002300044134300
2016-07-291925.001941.001912.001939.003590069037900
2016-07-281875.001919.001867.001913.002750052091100
2016-07-271900.001904.001887.001897.002060039055900
2016-07-261880.001900.001875.001899.001900035957100
2016-07-251890.001903.001867.001871.002190041300500
2016-07-221873.001881.001853.001881.002150040151200
2016-07-211896.001898.001876.001891.001060020017100
2016-07-201885.001890.001866.001886.001480027859400
2016-07-191864.001889.001864.001885.002040038318500
2016-07-151889.001889.001855.001860.001910035665100
2016-07-141872.001882.001863.001866.001680031426000
2016-07-131888.001906.001871.001872.002650050000300
2016-07-121880.001906.001880.001884.002890054717400
2016-07-111825.001864.001825.001848.002410044555400
2016-07-081869.001869.001812.001812.002520046222700
2016-07-071855.001867.001851.001860.001660030835000
2016-07-061906.001929.001853.001869.003530066100900
2016-07-051882.001934.001877.001932.004670089332700
2016-07-041823.001878.001823.001876.003590066845000
2016-07-011813.001847.001813.001823.002330042578200
2016-06-301811.001823.001806.001806.001990036063000
2016-06-291795.001820.001786.001808.002050036948800
2016-06-281760.001815.001752.001795.001890033662400
2016-06-271759.001802.001759.001791.002570045763700
2016-06-241850.001861.001750.001759.002940052499100
2016-06-231823.001841.001813.001841.001200021908200
2016-06-221855.001881.001826.001838.001920035325800
2016-06-211835.001879.001827.001872.001950036181200
2016-06-201832.001852.001818.001837.001030018912200
2016-06-171839.001839.001807.001810.001850033695800
2016-06-161840.001848.001813.001821.001760032070300
2016-06-151835.001866.001825.001840.001650030380800
2016-06-141861.001867.001829.001835.002420044658600
2016-06-131900.001912.001875.001875.002360044531500
2016-06-101887.001921.001882.001913.002710051388100
2016-06-091886.001900.001886.001887.00600011334800
2016-06-081889.001895.001882.001895.001810034170700
2016-06-071899.001918.001892.001904.001920036528200
2016-06-061893.001918.001881.001911.001860035313500
2016-06-031891.001908.001881.001897.002170041072900
2016-06-021906.001909.001892.001897.001550029456200
2016-06-011903.001930.001903.001924.001740033360700
2016-05-311923.001931.001919.001931.001200023118200
2016-05-301931.001931.001911.001925.00920017667500
2016-05-271938.001938.001921.001931.00830016020700
2016-05-261940.001941.001936.001939.002130041306000
2016-05-251945.001949.001936.001941.00770014954000
2016-05-241932.001940.001929.001937.00880017031300
2016-05-231940.001940.001920.001931.001060020462000
2016-05-201939.001949.001930.001949.002320045003700
2016-05-191930.001960.001930.001947.002350045711100
2016-05-181945.001945.001919.001936.001300025119900
2016-05-171943.001964.001934.001945.001150022378400
2016-05-161930.001944.001917.001931.00990019112500
2016-05-131985.001985.001932.001934.001960038163700
2016-05-121968.001986.001952.001986.001470029046200
2016-05-111964.001978.001962.001970.001630032117400
2016-05-101925.001955.001911.001954.002150041692100
2016-05-091909.001930.001893.001928.002120040705600
2016-05-061894.001900.001875.001889.002120039998300
2016-05-021890.001890.001856.001864.002550047739900
2016-04-281950.001969.001891.001895.002370045508500
2016-04-271937.001948.001916.001929.001450028052400
2016-04-261924.001929.001879.001919.002050039184400
2016-04-251972.001972.001937.001943.001390027091600
2016-04-221980.001980.001934.001954.002170042401700
2016-04-211963.001983.001938.001978.003980078573400
2016-04-201950.001960.001935.001952.002000039028800
2016-04-191940.001948.001924.001942.001060020551800
2016-04-181934.001934.001905.001911.002110040491000

   ※ 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