[9513 東証1部] 電源開発 日足 時系列データ

[9513 東証1部] 電源開発 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-262924.002937.002905.002918.006073001771852900
2017-09-252913.002926.002891.002921.004376001274839500
2017-09-222925.002932.002911.002925.003766001100192600
2017-09-212906.002927.002898.002920.005534001614086900
2017-09-202916.002925.002872.002898.006857001982071600
2017-09-192908.002931.002893.002928.005648001646098200
2017-09-152950.002955.002888.002896.007853002276431600
2017-09-142962.002968.002926.002942.004743001395937000
2017-09-132972.002973.002920.002950.005532001630756600
2017-09-122999.003010.002974.002974.005386001610289100
2017-09-112982.003025.002951.002954.007252002161600500
2017-09-082959.002959.002900.002918.008342002447235700
2017-09-072910.002928.002891.002909.004802001397453700
2017-09-062849.002882.002836.002880.006626001900222600
2017-09-052911.002914.002842.002861.004599001316483500
2017-09-042964.002973.002896.002910.004475001304598300
2017-09-013010.003015.002952.002979.004170001241117200
2017-08-313005.003025.002992.003010.005225001572215100
2017-08-302974.003020.002956.002994.007454002229124300
2017-08-292921.002959.002915.002957.004566001345013800
2017-08-282937.002951.002926.002945.00324600954140900
2017-08-252910.002941.002891.002928.00333500975387200
2017-08-242929.002943.002907.002911.00328700960310200
2017-08-232963.002964.002921.002925.00323500948410100
2017-08-222932.002960.002922.002945.00325900959492300
2017-08-212922.002936.002909.002932.00273400800105700
2017-08-182904.002914.002880.002898.004203001217893100
2017-08-172868.002943.002867.002934.008145002382793500
2017-08-162904.002911.002860.002864.007272002090506600
2017-08-152908.002933.002902.002916.006154001794884500
2017-08-142938.002948.002883.002895.0010643003090936200
2017-08-102955.002969.002935.002959.005287001562402900
2017-08-092980.003015.002944.002970.008698002586154300
2017-08-082930.002940.002912.002920.006494001897150200
2017-08-072924.002930.002911.002920.003729001088531000
2017-08-042897.002928.002887.002916.005511001606373400
2017-08-032869.002914.002869.002906.006021001745583700
2017-08-022894.002900.002857.002866.004438001273792800
2017-08-012804.002910.002784.002880.009365002689071700
2017-07-312819.002819.002786.002793.006712001876115600
2017-07-282820.002836.002811.002836.004861001374940000
2017-07-272812.002836.002794.002815.005447001533546600
2017-07-262790.002803.002767.002790.004460001243360900
2017-07-252809.002818.002783.002786.003616001011493600
2017-07-242820.002820.002798.002813.005244001472851800
2017-07-212805.002832.002798.002826.007166002022237900
2017-07-202754.002819.002742.002807.006828001910705500
2017-07-192734.002754.002722.002749.005395001481595000
2017-07-182720.002748.002715.002740.007696002103679900
2017-07-142688.002714.002682.002713.004915001327677400
2017-07-132730.002739.002684.002687.005040001360383300
2017-07-122730.002731.002706.002715.005974001624128700
2017-07-112700.002733.002692.002721.005541001507305000
2017-07-102720.002733.002707.002721.004036001098025300
2017-07-072735.002743.002714.002724.008538002329921900
2017-07-062763.002784.002738.002748.007917002180009000
2017-07-052775.002787.002741.002759.007476002061144800
2017-07-042778.002795.002758.002768.003711001028952300
2017-07-032783.002789.002763.002771.004988001382713500
2017-06-302802.002810.002765.002778.009675002691486900
2017-06-292810.002819.002773.002804.008148002278259100
2017-06-282805.002822.002790.002799.004489001258431600
2017-06-272826.002834.002800.002810.006995001966416000
2017-06-262791.002813.002781.002804.007273002036914900
2017-06-232792.002807.002773.002807.006580001838062000
2017-06-222815.002816.002782.002793.006119001711051600
2017-06-212826.002830.002794.002814.009682002721837700
2017-06-202790.002835.002771.002813.0014088003954141000
2017-06-192747.002788.002740.002784.005885001635154100
2017-06-162769.002775.002732.002732.0016987004665296500
2017-06-152766.002778.002742.002762.007573002090297100
2017-06-142767.002784.002738.002780.0010894003009488900
2017-06-132768.002818.002745.002760.0013198003646969800
2017-06-122803.002828.002793.002823.006070001708122400
2017-06-092803.002823.002792.002810.0014118003962665500
2017-06-082899.002901.002849.002860.006279001806622900
2017-06-072869.002903.002851.002893.006844001974937500
2017-06-062917.002924.002837.002854.0011144003192349300
2017-06-052945.002945.002891.002925.008821002569562700
2017-06-022959.002967.002930.002950.0010126002988969300
2017-06-012953.002988.002953.002971.007238002150001800
2017-05-312987.002987.002932.002941.0011517003399758200
2017-05-302977.002992.002954.002987.007207002146470700
2017-05-292965.003020.002948.002985.008308002482890600
2017-05-263025.003040.002959.002965.007664002289172700
2017-05-252890.003025.002877.003015.0014950004454750700
2017-05-242879.002904.002859.002896.008351002413808900
2017-05-232830.002874.002828.002853.0015339004380304800
2017-05-222747.002779.002737.002770.006202001717975000
2017-05-192733.002739.002716.002739.007472002041211000
2017-05-182721.002748.002721.002744.0010201002794428500
2017-05-172726.002737.002710.002727.007689002095353500
2017-05-162738.002753.002726.002739.005574001527293200
2017-05-152702.002734.002698.002730.005657001537651300
2017-05-122722.002760.002711.002748.007996002193567100
2017-05-112771.002771.002704.002737.008892002431635500
2017-05-102765.002788.002749.002776.007296002021614200
2017-05-092781.002784.002740.002765.0010770002974191200
2017-05-082800.002812.002774.002783.0012571003500514200
2017-05-022814.002814.002767.002783.0017392004846348400
2017-05-012750.002836.002741.002836.0024493006858798900
2017-04-282594.002612.002571.002585.0010088002611057000
2017-04-272593.002603.002570.002583.005373001388738200
2017-04-262618.002626.002586.002600.007101001846266500
2017-04-252579.002599.002554.002594.005865001517186800
2017-04-242548.002591.002531.002576.0011642002991680500
2017-04-212519.002545.002508.002522.007537001903078400
2017-04-202570.002570.002501.002503.008197002066017200
2017-04-192546.002593.002538.002584.0012449003202100300
2017-04-182551.002554.002522.002529.004844001226868100
2017-04-172465.002537.002459.002533.005622001405911000
2017-04-142520.002520.002461.002471.005905001464929500
2017-04-132517.002564.002517.002535.0010748002733179200
2017-04-122507.002532.002502.002514.007825001968715400
2017-04-112485.002538.002470.002532.008647002173162000
2017-04-102524.002542.002497.002505.009100002288165200
2017-04-072523.002550.002507.002520.005775001460144200
2017-04-062557.002564.002500.002503.007077001783640200
2017-04-052546.002565.002519.002563.0011895003031603000
2017-04-042578.002581.002531.002553.008354002130215600
2017-04-032619.002633.002556.002575.0011564002978514400
2017-03-312623.002654.002605.002605.0010963002882039600
2017-03-302648.002653.002579.002585.007927002068345300
2017-03-292598.002667.002593.002650.0012077003189484000
2017-03-282597.002624.002593.002622.007668002004246400
2017-03-272642.002652.002572.002580.008152002118325800
2017-03-242590.002635.002589.002632.006130001605161800
2017-03-232573.002600.002553.002592.006373001644955600
2017-03-222591.002607.002570.002575.007534001947075500
2017-03-212600.002617.002590.002607.006528001699560700
2017-03-172610.002613.002585.002603.0013246003443448000
2017-03-162620.002655.002613.002621.009546002508815900
2017-03-152643.002643.002605.002611.007603001991805300
2017-03-142656.002671.002651.002664.006907001838512900
2017-03-132640.002682.002630.002648.0011225002986577600
2017-03-102640.002642.002614.002629.007162001884307200
2017-03-092624.002626.002582.002615.0010032002613211400
2017-03-082644.002661.002626.002637.003923001034069700
2017-03-072624.002671.002624.002654.006343001682515200
2017-03-062635.002645.002608.002626.003848001010487300
2017-03-032630.002656.002627.002647.007019001855002400
2017-03-022641.002641.002607.002616.009903002591205600
2017-03-012665.002668.002621.002623.006411001690480700
2017-02-282646.002684.002637.002639.008163002171654700
2017-02-272657.002657.002596.002619.006327001657543400
2017-02-242646.002673.002644.002670.008267002200929700
2017-02-232648.002654.002618.002653.007763002045495100
2017-02-222708.002713.002640.002662.008735002322457600
2017-02-212686.002721.002683.002700.007363001991322200
2017-02-202674.002694.002664.002690.007081001903156200
2017-02-172673.002686.002669.002686.009616002575239600
2017-02-162713.002721.002667.002677.0019896005342202100
2017-02-152810.002813.002750.002755.005052001401181100
2017-02-142776.002798.002773.002790.007513002095450500
2017-02-132770.002776.002722.002758.005465001501647200
2017-02-102741.002782.002729.002756.006538001801553900
2017-02-092753.002756.002678.002713.008041002174476300
2017-02-082733.002764.002722.002750.005369001473565200
2017-02-072700.002749.002688.002730.007212001965305000
2017-02-062724.002738.002705.002724.005643001535872200
2017-02-032740.002746.002705.002706.005414001472374300
2017-02-022761.002769.002693.002700.009169002497001100
2017-02-012752.002795.002746.002773.0013622003776445400
2017-01-312658.002670.002623.002623.006565001731832400
2017-01-302713.002713.002659.002681.007847002101229400
2017-01-272718.002740.002714.002728.005192001415030500
2017-01-262721.002729.002693.002700.007586002051483400
2017-01-252759.002774.002694.002704.008551002336479600
2017-01-242720.002722.002692.002715.006144001664667000
2017-01-232759.002759.002719.002738.005013001370695100
2017-01-202784.002804.002769.002789.005680001582054500
2017-01-192781.002822.002773.002778.008159002278186800
2017-01-182716.002760.002711.002753.006725001842823000
2017-01-172750.002763.002710.002717.005637001534012100
2017-01-162741.002763.002731.002746.004031001105331600
2017-01-132736.002779.002731.002762.004702001296724600
2017-01-122765.002765.002720.002734.007412002027361200
2017-01-112779.002787.002751.002756.004187001157241500
2017-01-102737.002772.002722.002746.007885002171142800
2017-01-062774.002789.002761.002778.006034001674657700
2017-01-052809.002813.002785.002803.008328002329946200
2017-01-042704.002788.002693.002781.007845002159364800
2016-12-302711.002713.002686.002690.007569002039502700
2016-12-292776.002787.002728.002733.007407002034905600
2016-12-282777.002801.002771.002776.005543001543105700
2016-12-272769.002807.002763.002786.007386002059909000
2016-12-262764.002783.002756.002775.006858001902155500
2016-12-222774.002780.002750.002779.006852001900054800
2016-12-212820.002836.002754.002779.0010959003054529400
2016-12-202874.002881.002821.002832.008991002554734100
2016-12-192844.002888.002830.002886.007676002203827200
2016-12-162900.002910.002816.002844.0022029006269632300
2016-12-152860.002900.002856.002893.0013724003949431000
2016-12-142918.002935.002897.002910.0011785003436622800
2016-12-132892.002927.002880.002918.008859002580211300
2016-12-122900.002938.002878.002902.0012785003711273600
2016-12-092882.002929.002852.002890.0018555005346241400
2016-12-082771.002886.002771.002857.0025657007283152100
2016-12-072650.002746.002639.002742.0017150004633418400
2016-12-062538.002631.002538.002622.0017430004530629500
2016-12-052516.002525.002497.002505.006823001709656800
2016-12-022499.002549.002483.002531.0011459002896995400
2016-12-012530.002536.002505.002518.0011571002916328700
2016-11-302583.002603.002509.002509.0029736007557784500
2016-11-292520.002542.002515.002528.0011082002803148700
2016-11-282474.002549.002455.002528.0015772003964143700
2016-11-252464.002471.002440.002462.0012247003009738600
2016-11-242430.002460.002425.002456.0020590005049007500
2016-11-222331.002375.002321.002375.0013832003263969500
2016-11-212317.002346.002312.002331.0015229003547825100
2016-11-182298.002312.002276.002302.0010482002406004400
2016-11-172300.002317.002283.002317.0013362003073084300
2016-11-162237.002274.002226.002271.0011882002688923900
2016-11-152209.002217.002182.002217.0012168002679111600
2016-11-142206.002219.002186.002190.0014754003239337400
2016-11-112247.002247.002191.002205.0019928004408060200
2016-11-102320.002321.002233.002243.0016518003739887400
2016-11-092310.002327.002152.002244.0026518005921091800
2016-11-082280.002289.002242.002277.0015989003625891400
2016-11-072250.002267.002237.002259.0016632003742736900
2016-11-042273.002276.002214.002225.0020462004565201700
2016-11-022323.002327.002267.002290.0020898004797667400
2016-11-012349.002387.002349.002370.0019304004566070900
2016-10-312453.002467.002420.002447.0011352002782257200
2016-10-282499.002510.002473.002476.0014360003565729700
2016-10-272500.002509.002473.002489.009912002466757500
2016-10-262487.002509.002466.002498.009094002266361600
2016-10-252437.002469.002428.002466.008231002024304000
2016-10-242429.002447.002408.002421.005495001329279300
2016-10-212425.002438.002411.002417.009533002308931200
2016-10-202427.002444.002426.002434.008388002042179200
2016-10-192412.002435.002405.002422.0010423002524708000
2016-10-182369.002421.002364.002413.0010609002552109800
2016-10-172329.002375.002328.002375.007620001801193200
2016-10-142320.002352.002319.002351.009524002231116000
2016-10-132336.002362.002294.002313.0011163002584694200
2016-10-122380.002384.002317.002324.0014905003488704200
2016-10-112406.002427.002394.002399.0010091002429797800
2016-10-072419.002431.002378.002390.0011932002855539200
2016-10-062435.002449.002424.002440.0011570002819664000
2016-10-052420.002426.002397.002405.0011910002866237900
2016-10-042431.002445.002416.002430.007171001741562800
2016-10-032431.002457.002426.002432.006387001557475300
2016-09-302437.002437.002402.002418.009539002311318000
2016-09-292501.002504.002469.002475.007332001820445900
2016-09-282500.002502.002458.002479.008144002015974500
2016-09-272467.002523.002431.002523.0010534002614078100
2016-09-262537.002547.002507.002512.006740001698494900
2016-09-232560.002573.002508.002551.0011420002899907100
2016-09-212570.002601.002537.002592.0011318002908926800

   ※ 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