[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 
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
2016-04-151948.001958.001934.001951.002070040303200
2016-04-141934.001944.001923.001944.001580030588600
2016-04-131890.001925.001879.001912.001530029115000
2016-04-121863.001896.001853.001890.001080020328400
2016-04-111890.001890.001850.001863.001130021055700
2016-04-081835.001893.001827.001877.002520047036900
2016-04-071815.001858.001815.001839.001520027893500
2016-04-061804.001817.001802.001816.001470026596200
2016-04-051860.001860.001804.001807.002750050092900
2016-04-041863.001880.001839.001863.001730032164600
2016-04-011909.001909.001858.001863.003070057620300
2016-03-311910.001910.001888.001890.001580029929400
2016-03-301910.001910.001889.001898.001330025299900
2016-03-291912.001913.001896.001907.002740052179900
2016-03-281933.001943.001919.001943.003500067466800
2016-03-251960.001960.001934.001934.002860055589300
2016-03-241934.001963.001917.001958.0067800132197600
2016-03-231934.001934.001902.001913.002160041446600
2016-03-221890.001925.001890.001925.002440046789400
2016-03-181912.001926.001879.001879.004260080623300
2016-03-171930.001938.001902.001908.002450047048600
2016-03-161910.001933.001907.001913.001540029545600
2016-03-151932.001932.001901.001915.002300044106700
2016-03-141927.001932.001898.001932.003130059875100
2016-03-111887.001909.001884.001905.002390045266300
2016-03-101902.001916.001894.001901.001810034434900
2016-03-091896.001901.001872.001883.001980037247200
2016-03-081901.001920.001883.001906.001830034788500
2016-03-071898.001918.001881.001912.003160060069700
2016-03-041850.001885.001850.001869.003960073947400
2016-03-031865.001870.001831.001856.002380044019800
2016-03-021894.001894.001860.001866.001690031670300
2016-03-011865.001866.001832.001842.001360025130700
2016-02-291896.001908.001865.001865.001890035537900
2016-02-261881.001913.001851.001870.002070038788300
2016-02-251842.001899.001827.001890.002390044983200
2016-02-241802.001842.001784.001825.002920053044600
2016-02-231834.001870.001803.001803.002190039733800
2016-02-221851.001862.001828.001834.001320024269100
2016-02-191859.001860.001820.001851.001650030354300
2016-02-181874.001876.001853.001860.001730032248900
2016-02-171852.001870.001812.001827.001960036049600
2016-02-161876.001894.001852.001852.002420045255000
2016-02-151845.001875.001837.001855.003280060868100
2016-02-121800.001836.001718.001725.0063700111942100
2016-02-101972.001972.001900.001900.003300063373000
2016-02-091967.001985.001942.001971.002570050361600
2016-02-081991.002032.001985.002030.001710034424100
2016-02-052010.002028.001990.002022.002630052833600
2016-02-042009.002033.002008.002032.002610052849500
2016-02-032014.002019.001997.002009.002320046613700
2016-02-022032.002037.002002.002022.001440029144200
2016-02-012055.002056.002010.002024.003080062464900
2016-01-291990.002031.001965.002031.002730054541500
2016-01-281962.001979.001961.001973.001480029165500
2016-01-271965.001996.001961.001978.001120022077700
2016-01-261970.001981.001950.001954.001450028452000
2016-01-252050.002057.001991.002007.002350047563400
2016-01-221940.002020.001940.002020.002810055814400
2016-01-211900.001972.001900.001911.003310063873700
2016-01-202000.002010.001923.001928.002250044129600
2016-01-192015.002019.001987.002007.001580031680000
2016-01-181986.002030.001984.002015.002170043520000
2016-01-152045.002082.002013.002027.002280046616100
2016-01-141984.002039.001984.002030.003090062252700
2016-01-131975.002039.001975.002034.002150043407500
2016-01-121989.002001.001961.001972.003270064636700
2016-01-082000.002027.001986.001994.002460049227600
2016-01-072030.002047.002003.002006.002100042401300
2016-01-062058.002073.002031.002047.001650033806800
2016-01-052100.002100.002020.002063.002930060311800
2016-01-042118.002144.002109.002114.001530032425200
2015-12-302098.002157.002097.002145.002070044149700
2015-12-292077.002100.002057.002100.00980020481200
2015-12-282077.002080.002054.002077.00940019440000
2015-12-252072.002090.002064.002077.001330027651400
2015-12-242111.002116.002068.002068.001630034114400
2015-12-222097.002122.002096.002111.002360049839000
2015-12-212106.002112.002058.002097.004330090372700
2015-12-182146.002165.002131.002131.004490096255800
2015-12-172141.002166.002122.002125.004500096407300
2015-12-162135.002142.002110.002134.003080065532000
2015-12-152126.002164.002100.002100.003280069756400
2015-12-142094.002128.002069.002128.004390092335800
2015-12-112090.002109.002089.002100.0049700104182200
2015-12-102029.002089.002029.002067.003350069320600
2015-12-092088.002088.002065.002067.001620033578400
2015-12-082076.002085.002056.002083.001490030960800
2015-12-072052.002097.002052.002069.003160065696500
2015-12-042020.002060.002020.002052.001470030184200
2015-12-032057.002063.002055.002062.001650033986300

   ※ 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