[8150 東証1部] 三信電気 日足 時系列データ

[8150 東証1部] 三信電気 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241360.001380.001345.001347.004260057863200
2017-03-231360.001388.001352.001354.005220071485500
2017-03-221397.001407.001357.001357.005640077810600
2017-03-211417.001435.001411.001427.005470077797000
2017-03-171423.001429.001414.001426.006040085978700
2017-03-161405.001424.001403.001423.004250060236900
2017-03-151402.001422.001401.001412.002600036698700
2017-03-141433.001433.001416.001416.003080043793200
2017-03-131440.001457.001432.001433.004690067682300
2017-03-101434.001450.001418.001450.006420092447200
2017-03-091429.001436.001422.001429.003480049717900
2017-03-081426.001428.001416.001420.001840026165300
2017-03-071415.001435.001409.001420.002810039959700
2017-03-061420.001426.001416.001417.003020042928700
2017-03-031402.001430.001398.001426.005930084197700
2017-03-021380.001430.001380.001428.0088000124135800
2017-03-011353.001372.001340.001370.003790051503900
2017-02-281350.001378.001350.001362.004730064606400
2017-02-271361.001366.001344.001348.003020040863300
2017-02-241338.001371.001338.001369.002000027287500
2017-02-231339.001362.001335.001346.004560061471200
2017-02-221359.001368.001349.001353.005390073156200
2017-02-211346.001353.001333.001353.002400032285400
2017-02-201342.001358.001340.001350.002160029139600
2017-02-171334.001354.001333.001352.002300030975100
2017-02-161352.001358.001337.001346.003860052099400
2017-02-151354.001357.001342.001352.004520061031600
2017-02-141331.001354.001331.001339.003390045582900
2017-02-131300.001334.001279.001332.005990078446100
2017-02-101300.001313.001282.001292.006060078865700
2017-02-091300.001305.001275.001280.005010064367600
2017-02-081279.001308.001265.001308.003800049087000
2017-02-071270.001284.001261.001279.002940037442600
2017-02-061249.001279.001248.001279.003620045838100
2017-02-031236.001245.001233.001237.001590019685100
2017-02-021256.001256.001230.001237.003720046274200
2017-02-011219.001253.001215.001250.003080038079800
2017-01-311219.001235.001206.001220.003380041253300
2017-01-301241.001245.001228.001244.002150026665500
2017-01-271232.001252.001213.001248.003470043054700
2017-01-261222.001238.001221.001223.002690032973400
2017-01-251234.001249.001208.001209.004570056138600
2017-01-241208.001227.001208.001221.002490030373500
2017-01-231207.001226.001204.001215.002400029195800
2017-01-201193.001219.001193.001216.004220051048500
2017-01-191190.001207.001180.001199.005890070482100
2017-01-181157.001178.001157.001175.002730031945500
2017-01-171167.001172.001150.001164.002090024315100
2017-01-161186.001192.001160.001167.002480028989500
2017-01-131185.001194.001180.001194.003390040287000
2017-01-121183.001196.001169.001191.006170073096900
2017-01-111188.001198.001177.001183.003500041565800
2017-01-101158.001194.001155.001191.004410052110800
2017-01-061153.001162.001142.001159.004890056358800
2017-01-051169.001186.001155.001168.005620065648000
2017-01-041139.001169.001137.001169.005110059328500
2016-12-301119.001132.001118.001128.002370026674100
2016-12-291113.001136.001111.001134.004770053617600
2016-12-281119.001140.001117.001125.003180035888800
2016-12-271131.001147.001114.001117.004970056210000
2016-12-261115.001133.001100.001131.004420049490200
2016-12-221078.001100.001078.001099.002720029779000
2016-12-211113.001118.001084.001086.004970054485900
2016-12-201137.001137.001110.001112.006000067243500
2016-12-191124.001148.001120.001144.004740053822400
2016-12-161123.001138.001116.001124.006360071456200
2016-12-151100.001120.001092.001104.008220090627200
2016-12-141113.001116.001095.001098.002240024714900
2016-12-131088.001118.001087.001118.004280047222700
2016-12-121115.001120.001088.001100.004140045648900
2016-12-091117.001122.001108.001121.005090056868900
2016-12-081091.001110.001091.001107.008640095108400
2016-12-071050.001084.001050.001081.0097800104771900
2016-12-061000.001042.00995.001040.008270085118500
2016-12-05966.00994.00965.00991.005440053304000
2016-12-02951.00973.00951.00967.004410042490100
2016-12-01948.00964.00946.00956.004660044478300
2016-11-30930.00943.00930.00939.004480042013600
2016-11-29937.00942.00924.00930.005300049349100
2016-11-28926.00944.00925.00942.004470041981900
2016-11-25930.00938.00929.00933.003450032208200
2016-11-24920.00929.00916.00920.002700024917900
2016-11-22910.00916.00903.00913.002670024329100
2016-11-21907.00909.00900.00907.002440022080700
2016-11-18897.00913.00895.00897.003550032011400
2016-11-17878.00889.00874.00886.002640023245100
2016-11-16877.00891.00873.00885.004210037061900
2016-11-15882.00889.00868.00874.004390038494000
2016-11-14880.00894.00875.00877.005330047100300
2016-11-11884.00890.00864.00866.005300046362400
2016-11-10881.00904.00864.00869.008740076982000
2016-11-09900.00919.00833.00839.008650075075800
2016-11-08853.00908.00853.00897.007060062208100
2016-11-07895.00920.00895.00915.002960026930300
2016-11-04905.00905.00888.00895.003750033585500
2016-11-02906.00927.00885.00920.007190065604100
2016-11-01930.00930.00913.00923.005140047492000
2016-10-31908.00931.00892.00930.007740070823900
2016-10-28868.00906.00868.00901.00314600282865500
2016-10-27859.00879.00854.00868.006550057060900
2016-10-26857.00866.00857.00859.007190061802300
2016-10-25873.00879.00859.00865.003940034085800
2016-10-24874.00884.00867.00869.003090026945000
2016-10-21880.00888.00880.00881.002750024270700
2016-10-20886.00889.00880.00886.004170036855600
2016-10-19854.00890.00854.00889.003710032613600
2016-10-18845.00861.00841.00858.006240053270100
2016-10-17851.00860.00847.00850.004080034713100
2016-10-14857.00870.00851.00854.004020034421300
2016-10-13867.00885.00860.00864.002820024442200
2016-10-12872.00882.00862.00867.004620040250900
2016-10-11891.00900.00876.00878.004040035865400
2016-10-07887.00900.00887.00894.001650014752400
2016-10-06902.00902.00892.00896.002800025136900
2016-10-05903.00904.00897.00899.002450022046800
2016-10-04900.00904.00891.00901.002970026702900
2016-10-03885.00904.00882.00900.002740024604000
2016-09-30885.00887.00870.00870.002820024716900
2016-09-29890.00914.00890.00906.002020018316100
2016-09-28909.00910.00886.00890.002280020368200
2016-09-27882.00926.00880.00926.003980036277800
2016-09-26891.00898.00881.00882.002080018499600
2016-09-23898.00919.00889.00891.005320047776100
2016-09-21875.00908.00868.00905.003490031151600
2016-09-20856.00883.00856.00880.002190019188100
2016-09-16856.00880.00853.00861.002070017959100
2016-09-15872.00882.00851.00856.001800015538200
2016-09-14866.00885.00866.00880.001440012651500
2016-09-13882.00882.00867.00868.00108009418900
2016-09-12874.00882.00863.00868.001600013934300
2016-09-09871.00891.00871.00885.003650032074000
2016-09-08880.00887.00872.00873.001940017043400
2016-09-07872.00883.00866.00878.003310028992600
2016-09-06858.00884.00858.00881.001760015370900
2016-09-05852.00864.00852.00858.001610013837300
2016-09-02846.00860.00846.00851.003410029038800
2016-09-01848.00853.00840.00851.001920016268700
2016-08-31858.00863.00838.00848.005030042722200
2016-08-30843.00855.00840.00850.00114009658100
2016-08-29851.00862.00846.00848.003350028536400
2016-08-26843.00848.00835.00840.001240010417000
2016-08-25839.00854.00836.00837.002260019080700
2016-08-24841.00854.00841.00844.00116009842100
2016-08-23851.00856.00829.00832.003220027161200
2016-08-22829.00866.00829.00858.003440029183200
2016-08-19812.00827.00812.00821.001910015704500
2016-08-18821.00832.00810.00812.005560045555100
2016-08-17823.00837.00821.00830.004390036391400
2016-08-16830.00842.00820.00820.005000041226400
2016-08-15838.00849.00827.00828.002310019248100
2016-08-12849.00850.00841.00843.002500021121900
2016-08-10837.00847.00836.00845.002100017681600
2016-08-09841.00846.00834.00842.001560013102600
2016-08-08838.00860.00838.00842.003000025415100
2016-08-05842.00848.00823.00825.004620038492500
2016-08-04843.00865.00836.00857.002760023478000
2016-08-03850.00860.00829.00829.004670039241400
2016-08-02880.00883.00867.00870.001740015209100
2016-08-01893.00900.00876.00891.003040027082200
2016-07-29902.00927.00893.00908.004400039845600
2016-07-28919.00927.00902.00907.002050018660300
2016-07-27913.00938.00890.00928.003550032717800
2016-07-26938.00939.00895.00898.005180047147200
2016-07-25944.00968.00943.00946.004730044958900
2016-07-22936.00941.00928.00938.001980018494700
2016-07-21939.00943.00930.00942.003390031836400
2016-07-20930.00943.00920.00942.003200029916700
2016-07-19925.00930.00910.00929.003100028652100
2016-07-15905.00922.00896.00915.004600041956700
2016-07-14909.00910.00894.00903.004000036140600
2016-07-13910.00914.00902.00909.002570023330400
2016-07-12879.00904.00877.00892.005450048767700
2016-07-11816.00865.00816.00861.003630030804200
2016-07-08829.00833.00810.00810.004000032740700
2016-07-07820.00829.00817.00820.004290035193900
2016-07-06834.00834.00810.00826.006090049991100
2016-07-05819.00825.00817.00825.003190026217000
2016-07-04821.00825.00818.00824.003830031466500
2016-07-01832.00841.00825.00826.003820031746500
2016-06-30840.00846.00827.00828.004200035088100
2016-06-29832.00842.00822.00835.006230051913500
2016-06-28826.00839.00810.00829.008270068357100
2016-06-27837.00851.00830.00837.005230043813500
2016-06-24843.00853.00815.00825.0011420094593300
2016-06-23822.00845.00822.00844.0010580088477100
2016-06-22820.00830.00817.00828.008280068304800
2016-06-21821.00836.00812.00829.006970057418100
2016-06-20820.00833.00818.00824.009310076929400
2016-06-17820.00830.00810.00810.00133100108568100
2016-06-16831.00836.00805.00806.008400068611500
2016-06-15830.00845.00830.00832.005730048043400
2016-06-14831.00843.00830.00834.005350044685600
2016-06-13850.00850.00833.00834.006480054385400
2016-06-10857.00865.00851.00862.008350071655300
2016-06-09858.00864.00843.00844.003900033136700
2016-06-08864.00867.00856.00861.004540039010400
2016-06-07843.00863.00843.00858.003040026012600
2016-06-06845.00870.00836.00843.005010042262900
2016-06-03852.00859.00845.00847.003760031996300
2016-06-02872.00879.00856.00857.004290037088400
2016-06-01882.00890.00876.00878.004120036401500
2016-05-31865.00887.00864.00883.004990043825200
2016-05-30859.00872.00859.00871.003640031657400
2016-05-27861.00865.00851.00857.005100043755600
2016-05-26884.00884.00861.00863.003310028872700
2016-05-25879.00881.00868.00871.004530039664600
2016-05-24869.00877.00866.00869.003270028466700
2016-05-23860.00877.00850.00874.003650031514700
2016-05-20860.00864.00856.00858.002960025429300
2016-05-19873.00883.00856.00861.005760049917800
2016-05-18864.00873.00857.00860.005980051668200
2016-05-17862.00872.00860.00864.005070043825900
2016-05-16858.00895.00847.00849.008780074960600
2016-05-13898.00902.00872.00873.004590040559600
2016-05-12886.00900.00882.00898.006380056898400
2016-05-11908.00913.00898.00901.006530059124800
2016-05-10861.00897.00858.00893.006450056750200
2016-05-09873.00888.00854.00861.008930077319600
2016-05-06882.00890.00862.00866.008420073280800
2016-05-02898.00900.00877.00882.009010079908500
2016-04-28946.00950.00913.00913.006070056418100
2016-04-27912.00933.00911.00933.004420040792400
2016-04-26937.00945.00913.00918.004640042886100
2016-04-25957.00957.00939.00943.003090029225200
2016-04-22941.00954.00934.00953.005520052130600
2016-04-21933.00955.00929.00947.006410060476000
2016-04-20927.00933.00918.00921.006190057227000
2016-04-19897.00930.00897.00926.004740043668900
2016-04-18885.00895.00885.00885.004490039890800
2016-04-15921.00933.00909.00911.004300039478800
2016-04-14923.00935.00915.00932.008450078295300
2016-04-13895.00920.00890.00917.005430049313000
2016-04-12846.00887.00846.00880.005320046492400
2016-04-11852.00858.00846.00855.006230052992700
2016-04-08830.00869.00830.00857.006710057010700
2016-04-07832.00853.00831.00850.003900033000200
2016-04-06840.00857.00828.00832.007290061161300
2016-04-05895.00895.00849.00850.007760067243400
2016-04-04883.00893.00873.00892.0010130089618300
2016-04-01889.00897.00875.00881.00131300116148700
2016-03-31907.00911.00889.00889.007330065677900
2016-03-30940.00940.00899.00900.0010190093108900
2016-03-29914.00934.00914.00932.009330086319000
2016-03-28971.00971.00938.00959.00121800115738500
2016-03-25941.00963.00933.00954.008490080385500
2016-03-24939.00949.00933.00934.006220058488600
2016-03-23962.00964.00938.00945.008410079687200
2016-03-22955.00976.00952.00963.009810094540200
2016-03-18932.00944.00918.00925.009270085952500
2016-03-17938.00953.00933.00939.006140057906700

   ※ 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