[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 
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
2016-09-202550.002592.002531.002549.0017552004486793100
2016-09-162516.002527.002493.002515.0010722002694317400
2016-09-152563.002577.002501.002505.007402001861369200
2016-09-142589.002609.002570.002580.007282001885549400
2016-09-132689.002696.002595.002608.009030002371164400
2016-09-122673.002696.002633.002691.007127001904003800
2016-09-092680.002719.002660.002699.0011689003153408300
2016-09-082670.002687.002640.002682.008379002235686400
2016-09-072662.002728.002657.002679.0010552002832585800
2016-09-062636.002642.002610.002637.004556001196402000
2016-09-052628.002700.002621.002658.0010581002825950800
2016-09-022520.002553.002486.002548.005520001393843100
2016-09-012531.002549.002515.002520.006099001541856200
2016-08-312500.002529.002451.002526.008024002005906600
2016-08-302468.002488.002438.002477.007434001837726800
2016-08-292543.002556.002511.002516.005141001298572700
2016-08-262587.002594.002499.002500.006280001587489700
2016-08-252565.002575.002538.002565.007048001804885300
2016-08-242561.002578.002547.002552.005514001411213100
2016-08-232540.002593.002519.002565.009813002511926000
2016-08-222472.002527.002454.002519.006122001528875500
2016-08-192458.002471.002436.002468.005814001430505300
2016-08-182493.002499.002448.002454.009727002399628600
2016-08-172429.002494.002420.002489.008241002035336100
2016-08-162424.002460.002398.002398.005618001361076900
2016-08-152424.002461.002412.002417.004710001144300800
2016-08-122435.002459.002423.002449.005109001248931200
2016-08-102483.002493.002400.002404.004933001194919000
2016-08-092456.002479.002431.002453.005696001394505200
2016-08-082436.002452.002405.002450.006987001697719200
2016-08-052408.002423.002367.002395.005636001348056800
2016-08-042366.002417.002352.002408.007896001890329600
2016-08-032379.002407.002335.002341.008252001948967200
2016-08-022430.002490.002425.002428.007828001912181900
2016-08-012490.002490.002428.002459.0015349003779478100
2016-07-292377.002398.002320.002371.0015207003579573500
2016-07-282401.002413.002368.002382.009652002304011000
2016-07-272468.002483.002428.002450.009028002214583100
2016-07-262543.002547.002456.002467.007835001946975500
2016-07-252547.002569.002529.002545.0013066003334732800
2016-07-222548.002587.002513.002526.008357002119381700
2016-07-212602.002619.002577.002598.009820002552628100
2016-07-202589.002628.002556.002587.0010093002615805200
2016-07-192591.002625.002529.002589.0015399003989396300
2016-07-152584.002625.002566.002591.0015199003946189200
2016-07-142533.002548.002486.002534.008412002127669800
2016-07-132500.002529.002465.002489.0010618002655141900
2016-07-122519.002530.002463.002469.0010778002683067700
2016-07-112480.002494.002446.002470.0012464003083881300
2016-07-082457.002485.002392.002392.0017588004280289800
2016-07-072331.002404.002330.002379.0010353002454839600
2016-07-062377.002384.002334.002355.005850001376747000
2016-07-052418.002449.002401.002419.006369001544675800
2016-07-042379.002429.002360.002425.008167001961802100
2016-07-012400.002421.002365.002394.009684002319016900
2016-06-302375.002394.002347.002379.009702002303612200
2016-06-292331.002374.002294.002373.0014898003487892600
2016-06-282300.002347.002238.002330.0016123003691681200
2016-06-272380.002380.002282.002362.0018828004384683100
2016-06-242538.002562.002290.002316.0010329002445490400
2016-06-232458.002525.002446.002508.0013385003328831800
2016-06-222521.002521.002458.002473.0010521002605678000
2016-06-212528.002557.002485.002522.009922002489907700
2016-06-202550.002571.002525.002551.007388001883317400
2016-06-172538.002572.002501.002514.0012564003171102600
2016-06-162581.002611.002502.002510.009826002493364700
2016-06-152585.002599.002541.002582.009801002525152200
2016-06-142616.002645.002581.002600.008429002192695600
2016-06-132678.002682.002608.002620.0010310002712230900
2016-06-102725.002727.002682.002724.008802002387047000
2016-06-092700.002740.002685.002699.009135002473965700
2016-06-082712.002726.002690.002707.009055002447386600
2016-06-072731.002763.002701.002751.0011272003092073200
2016-06-062640.002736.002623.002732.0012361003329751000
2016-06-032700.002723.002643.002665.0013223003537638700
2016-06-022769.002782.002707.002729.009763002668302900
2016-06-012808.002822.002763.002773.0014868004130528500
2016-05-312788.002871.002784.002871.0011487003273299800
2016-05-302806.002820.002767.002816.009686002710676000
2016-05-272770.002816.002752.002810.0010976003069366700
2016-05-262782.002813.002760.002791.0012221003414395500
2016-05-252813.002862.002779.002782.0015465004329080600
2016-05-242862.002905.002815.002828.0015737004465073900
2016-05-232830.002838.002772.002815.0011017003086962700
2016-05-202815.002853.002784.002833.0012859003631528000
2016-05-192936.002936.002830.002850.0011093003174725600
2016-05-182992.002999.002886.002915.0018418005398764800
2016-05-173095.003125.003040.003125.006700002074950000
2016-05-163165.003195.003085.003095.006231001950948500
2016-05-133245.003260.003145.003155.008080002581502500
2016-05-123090.003245.003070.003215.008628002741880000
2016-05-113130.003155.003090.003100.007645002382362500
2016-05-102940.003125.002933.003105.0011438003507272700
2016-05-092950.002978.002931.002965.007331002172294400
2016-05-062965.003045.002900.002950.0012763003769060300
2016-05-022865.002945.002823.002945.0027950008079331600
2016-04-283430.003460.003305.003315.005135001725234500
2016-04-273470.003470.003395.003410.004226001445624500
2016-04-263440.003450.003400.003425.003190001093340500
2016-04-253435.003435.003375.003430.004230001444717500
2016-04-223415.003470.003395.003430.004670001600398000
2016-04-213475.003495.003405.003460.004496001547824000
2016-04-203380.003450.003375.003410.004682001599226500
2016-04-193395.003420.003350.003370.004249001433332500
2016-04-183335.003375.003305.003305.004509001499817500
2016-04-153380.003475.003380.003465.004262001470607000
2016-04-143365.003460.003305.003440.008233002809166000
2016-04-133325.003400.003325.003360.004789001606572500
2016-04-123285.003365.003285.003320.004200001397644500
2016-04-113310.003340.003245.003280.003426001122401000
2016-04-083220.003335.003150.003290.006438002107171500
2016-04-073285.003345.003250.003275.005338001755713000
2016-04-063250.003320.003175.003290.008209002680675000
2016-04-053345.003380.003265.003270.005946001956311000
2016-04-043380.003435.003320.003345.006918002329725000
2016-04-013535.003560.003355.003355.006488002204516000
2016-03-313515.003540.003450.003515.006829002393075500
2016-03-303565.003575.003515.003520.004688001658916000
2016-03-293540.003580.003520.003555.004578001625743500
2016-03-283490.003550.003490.003550.004331001528390500
2016-03-253450.003505.003415.003480.004653001618474500
2016-03-243450.003465.003395.003430.006884002367551000
2016-03-233440.003495.003425.003450.005566001923600500
2016-03-223410.003485.003405.003430.007568002597989500
2016-03-183430.003485.003385.003405.007504002564757500
2016-03-173500.003525.003415.003450.006309002182093500
2016-03-163475.003540.003475.003500.004546001594385500
2016-03-153470.003530.003435.003515.008506002978928000
2016-03-143475.003500.003455.003470.007046002450758000
2016-03-113425.003505.003405.003475.008894003076240500
2016-03-103440.003505.003315.003450.0010726003663439500
2016-03-093495.003545.003445.003470.005318001848567500
2016-03-083610.003615.003495.003535.008832003126681500
2016-03-073715.003715.003555.003640.009333003377649000
2016-03-043760.003805.003705.003770.004671001757930000
2016-03-033635.003770.003635.003760.006852002563682000
2016-03-023610.003655.003585.003640.008920003236042000
2016-03-013445.003590.003445.003540.006495002293074000
2016-02-293615.003635.003485.003485.006503002299759500
2016-02-263560.003600.003530.003555.008849003150990500
2016-02-253420.003555.003420.003545.008183002877425000
2016-02-243385.003430.003340.003385.007130002407733000
2016-02-233455.003495.003415.003420.004643001599102000
2016-02-223455.003465.003380.003450.005148001766743000
2016-02-193490.003525.003420.003475.009090003155605500
2016-02-183465.003490.003330.003385.0013240004489714500
2016-02-173420.003455.003325.003395.008858002992075000
2016-02-163510.003520.003430.003440.009690003349589500
2016-02-153480.003540.003415.003530.0014139004934034000
2016-02-123440.003495.003320.003365.0016482005598720500
2016-02-103775.003785.003490.003540.0014155005048639000
2016-02-093815.003845.003725.003750.0011407004307770500
2016-02-083900.004045.003875.004025.009487003778843500
2016-02-054005.004025.003920.003950.0011138004418154000
2016-02-044160.004190.004070.004100.006951002860273500
2016-02-034060.004125.004040.004120.005567002276732000
2016-02-024140.004200.004140.004165.006070002530956500
2016-02-014095.004190.004095.004185.006176002569523000
2016-01-293930.004065.003865.004030.009715003852704500
2016-01-283900.003910.003850.003860.006470002508293500
2016-01-273890.003945.003860.003925.005531002165823000
2016-01-263880.003880.003820.003820.004022001544596000
2016-01-253965.003965.003865.003910.004874001904761500
2016-01-223795.003905.003750.003895.008885003414772000
2016-01-213785.003835.003660.003670.008866003318875000
2016-01-203910.003910.003760.003785.007447002855906500
2016-01-193940.003995.003895.003930.006472002548808000
2016-01-183840.003945.003825.003935.006783002649248000
2016-01-153935.003975.003870.003910.0010278004022212000
2016-01-143875.003920.003800.003865.009545003672315500
2016-01-134000.004050.003885.003940.0012917005072263000
2016-01-124030.004105.003940.003945.0011491004605162000
2016-01-084200.004215.004070.004080.0011334004686014500
2016-01-074240.004305.004180.004240.0012171005153367500
2016-01-064320.004330.004270.004285.004822002071696000
2016-01-054240.004320.004225.004305.004518001938629500
2016-01-044310.004320.004220.004245.003996001702470000
2015-12-304285.004330.004265.004325.004364001880498000
2015-12-294225.004290.004190.004285.003253001384939500
2015-12-284190.004290.004160.004275.003431001458793000
2015-12-254245.004245.004170.004210.005158002169702500
2015-12-244240.004275.004200.004220.004896002070189500
2015-12-224200.004250.004175.004215.003386001428249000
2015-12-214195.004235.004140.004220.005305002223888000
2015-12-184235.004320.004215.004215.008841003754587500
2015-12-174205.004270.004160.004235.007498003178466000
2015-12-164170.004185.004125.004175.005526002300478000
2015-12-154190.004195.004100.004125.006194002559558500
2015-12-144105.004190.004100.004185.007775003235316000
2015-12-114115.004180.004105.004165.0010093004181760500
2015-12-103960.004095.003950.004050.009856003993603500
2015-12-093995.004000.003950.003985.005402002148558500
2015-12-084020.004025.003980.003980.003832001530520500
2015-12-074005.004030.003995.004005.003369001351001000
2015-12-043965.004005.003930.004000.005669002255614000
2015-12-034085.004090.004010.004035.005402002182779500

   ※ 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