[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 
2017-10-201694.001713.001684.001699.0081500138206900
2017-10-191709.001715.001688.001704.0089600152573700
2017-10-181753.001753.001703.001712.00104400179273200
2017-10-171750.001759.001728.001753.00124600217888500
2017-10-161730.001745.001726.001742.0076100132357900
2017-10-131717.001737.001714.001730.00106000183045200
2017-10-121704.001721.001693.001720.0081000138815300
2017-10-111688.001708.001662.001704.0066500112568300
2017-10-101672.001691.001663.001688.0065600110363400
2017-10-061664.001680.001655.001672.005350089305900
2017-10-051668.001685.001661.001663.0070800118205700
2017-10-041669.001685.001664.001685.005590093797000
2017-10-031672.001672.001652.001667.003430056932000
2017-10-021668.001669.001646.001659.004000066403000
2017-09-291689.001692.001668.001669.004350072940200
2017-09-281710.001714.001674.001686.0063000106515600
2017-09-271700.001714.001693.001711.005350091185300
2017-09-261698.001712.001689.001704.005570094764800
2017-09-251682.001704.001678.001697.0070500119611400
2017-09-221666.001676.001652.001674.004220070211700
2017-09-211657.001695.001657.001666.004690078085200
2017-09-201658.001663.001649.001657.004330071786400
2017-09-191680.001681.001647.001659.0062300103439900
2017-09-151644.001666.001642.001661.0099900165643900
2017-09-141650.001656.001624.001633.005820095271700
2017-09-131660.001681.001648.001650.005270087563400
2017-09-121656.001659.001636.001650.0085400140844400
2017-09-111600.001649.001597.001645.00103300168289500
2017-09-081544.001595.001544.001581.0072400114184800
2017-09-071540.001585.001540.001584.004900076699000
2017-09-061528.001548.001508.001539.004890074765500
2017-09-051542.001559.001532.001541.006170095340000
2017-09-041559.001565.001536.001542.006250096711100
2017-09-011566.001578.001562.001572.005440085499600
2017-08-311557.001565.001553.001560.005070079071200
2017-08-301550.001556.001535.001546.005300081898700
2017-08-291535.001550.001535.001541.004150064025200
2017-08-281557.001570.001536.001541.005020077693500
2017-08-251555.001568.001548.001562.004380068363000
2017-08-241538.001561.001538.001544.005480084992900
2017-08-231541.001552.001538.001547.0067800104885100
2017-08-221520.001540.001520.001538.003660056166300
2017-08-211526.001532.001515.001530.003050046550600
2017-08-181530.001533.001518.001520.004880074489400
2017-08-171526.001547.001526.001540.004500069345200
2017-08-161530.001542.001525.001526.004960076163300
2017-08-151515.001545.001508.001535.004670071647500
2017-08-141498.001526.001498.001504.004400066525700
2017-08-101520.001543.001520.001538.005010076880500
2017-08-091530.001539.001505.001520.004940075142700
2017-08-081510.001533.001506.001530.0074200112595800
2017-08-071453.001509.001453.001509.0092400137931900
2017-08-041434.001465.001426.001463.004730068459000
2017-08-031418.001432.001410.001432.003030043060400
2017-08-021386.001422.001381.001418.004160058348600
2017-08-011385.001389.001379.001383.005650078149300
2017-07-311409.001410.001389.001390.0090700126627200
2017-07-281410.001426.001401.001426.0080700114137700
2017-07-271422.001429.001412.001413.007030099788300
2017-07-261430.001434.001416.001422.004200059802000
2017-07-251424.001430.001416.001428.004100058391400
2017-07-241429.001430.001411.001424.006110086883800
2017-07-211441.001441.001430.001436.004280061479500
2017-07-201432.001448.001430.001442.004050058317000
2017-07-191442.001445.001426.001435.003820054884100
2017-07-181443.001449.001432.001445.003220046414300
2017-07-141440.001457.001440.001448.004670067686000
2017-07-131442.001446.001431.001442.004150059775400
2017-07-121447.001450.001428.001442.003370048560600
2017-07-111447.001457.001442.001452.004640067386900
2017-07-101443.001458.001435.001450.003880056193200
2017-07-071432.001445.001432.001436.003620052062300
2017-07-061435.001450.001428.001449.003160045605600
2017-07-051410.001455.001398.001450.006000085599700
2017-07-041467.001467.001405.001419.006290089346800
2017-07-031443.001457.001440.001448.0070900102764100
2017-06-301454.001454.001409.001443.006340090716600
2017-06-291440.001482.001439.001474.0091400133419200
2017-06-281442.001458.001438.001439.005320076986800
2017-06-271444.001451.001437.001448.004970071891900
2017-06-261437.001453.001436.001442.004830069868800
2017-06-231439.001450.001436.001438.002680038621200
2017-06-221425.001444.001425.001439.004980071657500
2017-06-211423.001443.001423.001434.005390077305700
2017-06-201413.001444.001413.001435.0083900120395400
2017-06-191423.001432.001385.001415.0071900101318400
2017-06-161391.001435.001377.001435.0082800116316700
2017-06-151412.001415.001383.001384.004660065026300
2017-06-141429.001439.001415.001415.003720052973500
2017-06-131425.001437.001416.001430.002850040730100
2017-06-121455.001455.001423.001429.003510050394600
2017-06-091433.001464.001433.001457.0082700120015300
2017-06-081445.001463.001442.001445.0071600104020700
2017-06-071421.001450.001421.001444.006080087757300
2017-06-061441.001442.001424.001424.003940056508300
2017-06-051447.001450.001434.001442.003420049388800
2017-06-021390.001452.001387.001450.004970070901400
2017-06-011345.001390.001345.001382.003710051130700
2017-05-311354.001359.001344.001345.002480033505700
2017-05-301361.001366.001336.001354.002820038080000
2017-05-291389.001392.001361.001361.002420033266600
2017-05-261409.001412.001389.001389.002060028844300
2017-05-251409.001427.001409.001414.001920027244100
2017-05-241393.001422.001393.001414.005550078312000
2017-05-231430.001440.001405.001406.002520035958500
2017-05-221431.001450.001419.001425.003060043722000
2017-05-191454.001455.001441.001441.002610037791600
2017-05-181440.001473.001440.001454.003100045181700
2017-05-171468.001483.001434.001470.006570096765000
2017-05-161410.001486.001410.001483.00100300147317100
2017-05-151383.001410.001383.001388.001770024667500
2017-05-121420.001420.001400.001412.001960027681600
2017-05-111431.001440.001414.001432.002110030174800
2017-05-101419.001434.001410.001430.002460035096200
2017-05-091397.001422.001397.001419.003260046089700
2017-05-081369.001399.001358.001394.003710051276300
2017-05-021343.001359.001336.001351.002840038330600
2017-05-011323.001338.001323.001333.002110028103800
2017-04-281340.001352.001315.001316.003310044068000
2017-04-271323.001342.001323.001333.003100041358300
2017-04-261360.001360.001319.001320.003260043498900
2017-04-251339.001350.001323.001343.002230029929400
2017-04-241305.001333.001298.001332.003170041860300
2017-04-211265.001289.001264.001286.001760022532700
2017-04-201252.001273.001252.001252.002030025559100
2017-04-191242.001273.001242.001252.002220027935900
2017-04-181263.001305.001205.001252.003960049805100
2017-04-171238.001259.001235.001251.002120026427000
2017-04-141236.001259.001235.001238.001800022363000
2017-04-131239.001251.001230.001245.002400029771000
2017-04-121274.001290.001251.001257.002390030256900
2017-04-111268.001305.001264.001301.003400043798300
2017-04-101262.001277.001255.001272.001710021670200
2017-04-071260.001264.001248.001252.002470031013500
2017-04-061272.001280.001245.001246.001850023234600
2017-04-051284.001296.001280.001284.001940024914800
2017-04-041291.001313.001269.001294.003920050677600
2017-04-031278.001312.001278.001300.002320030153600
2017-03-311282.001299.001271.001271.004330055468600
2017-03-301304.001315.001278.001283.003170041046600
2017-03-291363.001363.001310.001318.003740049617500
2017-03-281343.001394.001343.001377.007260099535000
2017-03-271340.001352.001326.001343.005910079477100
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

   ※ 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