[3095 JQ] 大西電気 日足 時系列データ

[3095 JQ] 大西電気 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-241380.001440.001380.001440.0035004892100
2009-09-181400.001400.001395.001400.0017002379000
2009-09-171400.001400.001400.001400.008001120000
2009-09-161398.001400.001398.001400.0011001539600
2009-09-151390.001390.001390.001390.00600834000
2009-09-141391.001391.001391.001391.00300417300
2009-09-111411.001411.001411.001411.00100141100
2009-09-101421.001432.001421.001432.00300427800
2009-09-091440.001440.001411.001411.0011001559200
2009-09-081440.001440.001440.001440.00200288000
2009-09-071450.001460.001450.001460.00300436100
2009-09-041440.001460.001440.001440.0016002317600
2009-09-031460.001460.001420.001420.00600856000
2009-09-021460.001460.001460.001460.00100146000
2009-09-011460.001480.001460.001480.007001026000
2009-08-3100
2009-08-281423.001450.001423.001450.00400576600
2009-08-271421.001421.001421.001421.00100142100
2009-08-261460.001460.001450.001450.00200291000
2009-08-251440.001460.001440.001460.00300434000
2009-08-241460.001460.001460.001460.00100146000
2009-08-211440.001480.001440.001480.00500725000
2009-08-2000
2009-08-191420.001440.001400.001440.0015002144000
2009-08-1800
2009-08-171420.001420.001420.001420.00200284000
2009-08-1400
2009-08-1300
2009-08-121460.001480.001460.001480.009001326000
2009-08-111495.001495.001480.001480.0010001486600
2009-08-101500.001526.001500.001514.0010001514000
2009-08-071475.001498.001475.001478.0026003850300
2009-08-061523.001524.001505.001505.0010001516200
2009-08-051548.001548.001525.001525.0065009930800
2009-08-041510.001539.001501.001527.00670010188800
2009-08-031499.001540.001499.001500.00660010011400
2009-07-311455.001500.001455.001500.0058008613700
2009-07-301475.001495.001460.001475.0010001468500
2009-07-291435.001460.001435.001460.0030004357200
2009-07-281430.001435.001425.001430.0019002716500
2009-07-271400.001430.001400.001410.00840011908300
2009-07-241396.001396.001343.001393.0057007886600
2009-07-231350.001370.001330.001330.0014001900000
2009-07-221331.001331.001328.001330.0011001461500
2009-07-211321.001321.001321.001321.00200264200
2009-07-171321.001321.001320.001320.00200264100
2009-07-1600
2009-07-151345.001345.001331.001331.00300400800
2009-07-141365.001365.001365.001365.00300409500
2009-07-131375.001375.001375.001375.00100137500
2009-07-101385.001395.001373.001395.009001249900
2009-07-091369.001380.001361.001370.00700959000
2009-07-081386.001397.001371.001377.0030004151600
2009-07-071388.001391.001365.001382.0028003872000
2009-07-061396.001400.001364.001364.0047006543400
2009-07-031396.001396.001387.001396.0017002368200
2009-07-021391.001405.001385.001397.0047006543700
2009-07-011383.001415.001383.001400.0041005757600
2009-06-301390.001400.001390.001400.0052007258300
2009-06-291389.001409.001380.001380.0025003490400
2009-06-261399.001399.001379.001382.0022003063700
2009-06-251319.001379.001319.001375.0056007562100
2009-06-241300.001340.001300.001339.0040005294100
2009-06-231266.001292.001264.001290.0057007309600
2009-06-221273.001284.001270.001277.0021002683900
2009-06-191251.001275.001251.001275.0048006043000
2009-06-181270.001270.001250.001250.0019002381300
2009-06-171255.001272.001255.001272.0023002896500
2009-06-161296.001296.001262.001275.001030013155800
2009-06-151319.001323.001296.001300.0032004204200
2009-06-121295.001319.001295.001319.0058007559200
2009-06-111300.001313.001281.001281.00780010201000
2009-06-101300.001309.001295.001300.0072009374700
2009-06-091280.001310.001270.001301.0046005954300
2009-06-081271.001330.001271.001275.001130014565900
2009-06-051245.001260.001230.001260.0047005866500
2009-06-041214.001247.001214.001247.0019002350600
2009-06-031226.001234.001226.001234.0026003192900
2009-06-021210.001230.001196.001230.0020002425400
2009-06-011208.001210.001191.001210.0034004098800
2009-05-291198.001209.001198.001208.0017002042000
2009-05-281191.001198.001191.001198.00200238900
2009-05-271201.001223.001200.001223.0011001329400
2009-05-261200.001200.001195.001200.0014001679500
2009-05-251200.001230.001200.001220.0048005858200
2009-05-221130.001200.001130.001190.0063007461300
2009-05-211139.001139.001120.001120.00400453700
2009-05-201115.001135.001100.001135.0024002701000
2009-05-1900
2009-05-181061.001119.001061.001113.0022002437600
2009-05-151100.001115.001055.001101.0010001098600
2009-05-141100.001119.001100.001118.0011001224100
2009-05-131100.001100.001100.001100.0019002090000
2009-05-121100.001120.001100.001120.0012001328000
2009-05-111040.001120.001040.001120.0045004875200
2009-05-08990.001060.00990.001020.0077007956300
2009-05-0700
2009-05-01985.00985.00980.00980.0018001767500
2009-04-30988.00989.00975.00975.0019001877200
2009-04-28969.00990.00969.00990.001000980100
2009-04-27979.00979.00979.00979.00500489500
2009-04-24990.001009.00979.00979.0045004451800
2009-04-23988.00990.00976.00990.0017001669400
2009-04-2200
2009-04-21970.00984.00970.00984.0018001764200
2009-04-20970.00980.00970.00980.0016001562400
2009-04-17970.00978.00970.00978.0018001753000
2009-04-16945.00970.00945.00970.0035003341100
2009-04-15939.00945.00939.00945.0011001037200
2009-04-14920.00941.00920.00941.0020001849700
2009-04-1300
2009-04-10930.00930.00930.00930.00500465000
2009-04-09932.00935.00923.00923.0012001117400
2009-04-0800
2009-04-07918.00935.00902.00934.0058005289500
2009-04-06920.00922.00916.00916.0016001468800
2009-04-03947.00947.00945.00945.0019001796700
2009-04-02939.00939.00939.00939.0017001596300
2009-04-0100
2009-03-31930.00930.00930.00930.0010093000
2009-03-30922.00950.00922.00950.0022002057900
2009-03-27935.00940.00920.00940.0013001213700
2009-03-26910.00915.00910.00915.00400364500
2009-03-25955.00957.00935.00957.0034003229600
2009-03-24920.00945.00920.00945.00600560400
2009-03-23905.00907.00900.00900.0014001266500
2009-03-19939.00939.00891.00905.0017001553300
2009-03-18940.00940.00939.00939.00200187900
2009-03-17900.00900.00890.00900.00800719000
2009-03-16900.00933.00900.00933.00400363300
2009-03-13860.00865.00860.00865.00300258500
2009-03-12850.00850.00850.00850.00500425000
2009-03-11865.00865.00863.00863.0020001728700
2009-03-1000
2009-03-09872.00875.00872.00875.00400349700
2009-03-06917.00917.00917.00917.00400366800
2009-03-05930.00930.00930.00930.001000930000
2009-03-04900.00900.00900.00900.00500450000
2009-03-0300
2009-03-02911.00911.00910.00910.00200182100
2009-02-27930.00930.00930.00930.00500465000
2009-02-26945.00945.00930.00930.0011001028100
2009-02-25935.00941.00935.00941.0038003556000
2009-02-24942.00945.00935.00945.0013001222500
2009-02-23959.00959.00936.00941.0013001230000
2009-02-20960.00960.00940.00940.00400378000
2009-02-19962.00962.00958.00958.0042004032300
2009-02-18965.00965.00963.00963.00600578000
2009-02-171000.001000.00962.00980.0024002343400
2009-02-161018.001018.00990.001015.0021002120700
2009-02-13998.001020.00998.001020.0023002328600
2009-02-121010.001030.001000.001015.0045004544000
2009-02-101005.001020.001001.001010.0014001412800
2009-02-091006.001009.001000.001002.0021002112300
2009-02-061000.001004.00984.001000.00900897600
2009-02-05978.001009.00961.001004.0077007631700
2009-02-04960.00970.00951.00970.0031002996700
2009-02-03977.00977.00950.00968.0028002698000
2009-02-02931.00980.00931.00980.00103009804400
2009-01-30911.00911.00910.00910.0046004186300
2009-01-29911.00915.00911.00915.00300273800
2009-01-2800
2009-01-27930.00930.00910.00920.0014001287000
2009-01-26934.00934.00934.00934.0010093400
2009-01-23935.00935.00920.00920.0054005019000
2009-01-22921.00930.00921.00930.0012001114200
2009-01-21917.00917.00915.00915.0015001373600
2009-01-20915.00915.00915.00915.00400366000
2009-01-19920.00925.00920.00925.00200184500
2009-01-1600
2009-01-15930.00930.00905.00905.00600551000
2009-01-1400
2009-01-1300
2009-01-09920.00920.00920.00920.00700644000
2009-01-08920.00940.00920.00940.00200186000
2009-01-07929.00944.00929.00944.0012001123100
2009-01-0600
2009-01-05949.00949.00915.00915.0016001499300
2008-12-30939.00939.00939.00939.0010093900
2008-12-29920.00920.00920.00920.001000920000
2008-12-26920.00930.00902.00930.0019001753100
2008-12-25929.00929.00929.00929.0045004180500
2008-12-24924.00939.00919.00939.0031002873300
2008-12-22912.00924.00912.00924.0014001284000
2008-12-19910.00930.00910.00912.0016001468600
2008-12-18905.00905.00905.00905.0023002081500
2008-12-17902.00915.00902.00915.00400364700
2008-12-1600
2008-12-15905.00905.00884.00884.00800717700
2008-12-12920.00920.00920.00920.0016001472000
2008-12-11887.00887.00881.00881.0012001061500
2008-12-10887.00899.00877.00899.0013001165300
2008-12-0900
2008-12-08877.00877.00877.00877.00200175400
2008-12-05900.00909.00880.00880.00800718900
2008-12-04880.00880.00880.00880.0010088000
2008-12-0300
2008-12-02879.00879.00872.00872.00200175100
2008-12-01890.00900.00890.00900.00500446000
2008-11-28900.00900.00882.00900.001100987400
2008-11-27909.00909.00895.00895.00800720000
2008-11-26911.00911.00911.00911.0010091100
2008-11-25911.00911.00911.00911.0034003097400
2008-11-21895.00895.00885.00891.00600533100
2008-11-20910.00910.00900.00900.0017001532600
2008-11-19915.00920.00910.00910.0013001188000
2008-11-18912.00912.00912.00912.0010091200
2008-11-17910.00920.00910.00911.0012001094200
2008-11-14920.00930.00920.00920.00500462000
2008-11-13950.00950.00910.00930.0012001098000
2008-11-12950.00950.00950.00950.00200190000
2008-11-1100
2008-11-10930.00930.00930.00930.00500465000
2008-11-07938.00938.00925.00925.0011001018800
2008-11-06935.00940.00935.00940.00300281500
2008-11-05945.00951.00945.00948.0025002372000
2008-11-04915.00945.00915.00945.00600555000
2008-10-31945.00950.00935.00950.0033003113300
2008-10-30904.00904.00904.00904.0010090400
2008-10-29920.00920.00900.00900.0016001444800
2008-10-28900.00900.00898.00900.0014001258600
2008-10-27961.00961.00960.00960.00300288200
2008-10-24960.00960.00960.00960.0038003648000
2008-10-23927.00930.00915.00930.00900834300
2008-10-22944.00944.00930.00930.00800749200
2008-10-21940.00940.00940.00940.00600564000
2008-10-20920.00950.00920.00945.00600564000
2008-10-17900.00900.00900.00900.00300270000
2008-10-16902.00902.00872.00900.0012001065900
2008-10-15935.00935.00900.00901.00500457100
2008-10-14884.00940.00884.00940.0018001618300
2008-10-10875.00875.00851.00855.00700601200
2008-10-09851.00865.00851.00865.0018001543600
2008-10-08900.00905.00855.00855.0032002836700
2008-10-07899.00910.00890.00900.0068006114000
2008-10-06939.00955.00880.00955.0066006018800
2008-10-03971.00971.00951.00954.0020001926600
2008-10-021022.001047.00947.00961.001740017415200
2008-10-01972.00972.00972.00972.0015001458000
2008-09-30872.00872.00872.00872.00500436000
2008-09-29906.00906.00905.00905.00400362100
2008-09-2600
2008-09-25950.00950.00950.00950.0038003610000
2008-09-24915.00920.00915.00920.00400366500
2008-09-22920.00920.00915.00915.0013001193500
2008-09-19909.00909.00900.00905.00500452500
2008-09-18900.00915.00898.00900.0033002979000
2008-09-17901.00902.00901.00901.0016001441700
2008-09-16900.00920.00900.00920.0042003812000
2008-09-12905.00940.00905.00940.0023002110800

   ※ 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。 

Twitter