[6748 大証2部] 星和電 日足 時系列データ

[6748 大証2部] 星和電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12282.00285.00282.00284.0080002265000
2013-07-11281.00281.00281.00281.0050001405000
2013-07-10276.00282.00274.00281.003900010817000
2013-07-09290.00292.00290.00292.0090002616000
2013-07-08291.00291.00288.00289.0080002314000
2013-07-05288.00288.00288.00288.0060001728000
2013-07-04288.00296.00287.00287.0090002603000
2013-07-0300
2013-07-02286.00287.00286.00287.0070002005000
2013-07-01280.00280.00280.00280.0060001680000
2013-06-2800
2013-06-2700
2013-06-26282.00282.00275.00275.00100002797000
2013-06-25281.00281.00281.00281.0050001405000
2013-06-24280.00280.00280.00280.0050001400000
2013-06-21273.00281.00273.00281.0070001919000
2013-06-2000
2013-06-19283.00283.00283.00283.001000283000
2013-06-18287.00287.00280.00280.0040001128000
2013-06-17278.00285.00278.00285.003000848000
2013-06-14277.00281.00277.00278.0040001113000
2013-06-13275.00275.00275.00275.001000275000
2013-06-1200
2013-06-1100
2013-06-10286.00286.00283.00283.00110003140000
2013-06-07275.00275.00271.00272.00110002997000
2013-06-06280.00280.00275.00275.0050001389000
2013-06-05280.00280.00280.00280.003000840000
2013-06-04287.00287.00279.00279.003000845000
2013-06-03285.00285.00281.00281.002000566000
2013-05-3100
2013-05-3000
2013-05-29281.00285.00281.00285.002000566000
2013-05-2800
2013-05-27278.00278.00277.00277.003000832000
2013-05-24275.00281.00275.00277.00110003058000
2013-05-23295.00295.00278.00278.00180005141000
2013-05-22298.00298.00292.00292.0080002357000
2013-05-21303.00303.00295.00301.00190005654000
2013-05-20285.00295.00285.00295.00130003757000
2013-05-17281.00283.00279.00280.0090002528000
2013-05-16286.00287.00275.00275.00270007589000
2013-05-15295.00295.00280.00283.00330009541000
2013-05-14303.00313.00302.00313.00100003074000
2013-05-13304.00305.00299.00299.0060001820000
2013-05-10297.00300.00297.00300.00160004766000
2013-05-09295.00298.00295.00298.0050001482000
2013-05-08297.00298.00294.00294.00130003846000
2013-05-07303.00304.00295.00299.00100002979000
2013-05-02293.00294.00289.00290.00210006110000
2013-05-01295.00295.00293.00294.0070002059000
2013-04-30290.00293.00290.00293.0040001163000
2013-04-26285.00287.00285.00287.0050001430000
2013-04-25277.00282.00277.00281.00140003909000
2013-04-24279.00279.00276.00276.00110003066000
2013-04-23278.00278.00278.00278.0050001390000
2013-04-22274.00284.00274.00279.00110003047000
2013-04-19271.00272.00270.00270.00180004878000
2013-04-18271.00271.00271.00271.0050001355000
2013-04-17273.00273.00273.00273.003000819000
2013-04-16271.00271.00271.00271.0050001355000
2013-04-15272.00275.00272.00274.0040001095000
2013-04-12271.00274.00271.00272.0070001901000
2013-04-11266.00271.00264.00271.00110002956000
2013-04-10272.00273.00265.00265.00140003786000
2013-04-09280.00280.00270.00270.0090002471000
2013-04-08270.00272.00270.00272.0070001894000
2013-04-05272.00272.00270.00270.003000814000
2013-04-04265.00265.00264.00264.0040001059000
2013-04-0300
2013-04-02257.00270.00257.00263.0070001840000
2013-04-01281.00281.00255.00255.0090002397000
2013-03-29281.00281.00281.00281.001000281000
2013-03-28282.00291.00282.00289.0040001152000
2013-03-27291.00291.00283.00283.002000574000
2013-03-26294.00294.00286.00288.0060001726000
2013-03-25293.00294.00293.00294.0050001469000
2013-03-22293.00295.00291.00292.00100002928000
2013-03-21296.00296.00289.00294.0090002631000
2013-03-19295.00303.00295.00303.002000598000
2013-03-18302.00320.00297.00309.004900014815000
2013-03-15266.00285.00266.00278.004200011482000
2013-03-14255.00261.00255.00261.0050001297000
2013-03-13250.00250.00250.00250.001000250000
2013-03-12258.00258.00257.00257.0070001804000
2013-03-11261.00261.00261.00261.00130003393000
2013-03-08261.00261.00261.00261.002000522000
2013-03-07259.00259.00259.00259.0070001813000
2013-03-06256.00256.00256.00256.0040001024000
2013-03-05255.00255.00250.00255.00140003525000
2013-03-04247.00250.00247.00250.00130003239000
2013-03-01246.00246.00241.00245.00130003191000
2013-02-28243.00246.00243.00246.0080001958000
2013-02-27238.00238.00238.00238.002000476000
2013-02-2600
2013-02-2500
2013-02-22238.00238.00238.00238.001000238000
2013-02-2100
2013-02-20239.00239.00238.00238.004000953000
2013-02-1900
2013-02-18237.00237.00237.00237.001000237000
2013-02-15240.00243.00235.00243.0050001198000
2013-02-14248.00248.00240.00244.00150003663000
2013-02-13280.00280.00255.00255.00150003907000
2013-02-12278.00278.00278.00278.00100002780000
2013-02-08264.00270.00264.00270.0070001873000
2013-02-07263.00265.00263.00263.003000791000
2013-02-06261.00261.00261.00261.002000522000
2013-02-05264.00264.00264.00264.001000264000
2013-02-04267.00267.00248.00260.00100002579000
2013-02-01273.00276.00272.00272.0040001093000
2013-01-31279.00279.00272.00272.003000826000
2013-01-30275.00275.00275.00275.002000550000
2013-01-29279.00280.00279.00280.0060001678000
2013-01-28262.00279.00262.00279.00130003564000
2013-01-25262.00262.00253.00255.0080002079000
2013-01-24240.00250.00240.00248.00160003910000
2013-01-23230.00240.00230.00240.00230005386000
2013-01-22237.00237.00236.00236.003000710000
2013-01-21238.00239.00238.00239.0080001905000
2013-01-18236.00238.00236.00238.003000710000
2013-01-17233.00234.00233.00234.004000934000
2013-01-16240.00241.00236.00236.0090002149000
2013-01-15245.00245.00240.00241.00180004345000
2013-01-11241.00245.00241.00245.0060001456000
2013-01-10249.00255.00239.00241.006800016429000
2013-01-09245.00247.00243.00247.004000979000
2013-01-08241.00248.00241.00242.0090002208000
2013-01-07237.00240.00236.00239.0070001667000
2013-01-04233.00233.00233.00233.001000233000
2012-12-28231.00231.00231.00231.001000231000
2012-12-27229.00231.00229.00231.002000460000
2012-12-26228.00228.00228.00228.001000228000
2012-12-25231.00231.00228.00228.0080001839000
2012-12-21230.00231.00230.00230.004000921000
2012-12-20230.00232.00230.00231.0070001615000
2012-12-19229.00230.00229.00230.0050001147000
2012-12-18228.00233.00228.00228.0050001150000
2012-12-17227.00234.00227.00227.0050001143000
2012-12-14228.00228.00228.00228.002000456000
2012-12-13227.00227.00227.00227.001000227000
2012-12-12225.00230.00223.00230.0070001584000
2012-12-11230.00230.00223.00225.00190004303000
2012-12-10233.00233.00227.00229.00220005100000
2012-12-07234.00240.00233.00240.00140003327000
2012-12-06231.00231.00231.00231.003000693000
2012-12-05227.00247.00227.00231.0080001881000
2012-12-04227.00227.00227.00227.002000454000
2012-12-03226.00227.00226.00227.002000453000
2012-11-30225.00226.00225.00226.003000676000
2012-11-29225.00225.00225.00225.004000900000
2012-11-28225.00225.00225.00225.001000225000
2012-11-27228.00228.00225.00225.002000453000
2012-11-26229.00231.00228.00228.0080001837000
2012-11-22229.00229.00229.00229.001000229000
2012-11-2100
2012-11-20224.00224.00224.00224.004000896000
2012-11-19224.00224.00223.00223.003000670000
2012-11-16223.00228.00223.00227.004000901000
2012-11-15222.00230.00222.00230.0060001341000
2012-11-14221.00225.00221.00225.00210004645000
2012-11-1300
2012-11-12237.00237.00235.00235.00120002842000
2012-11-09240.00240.00239.00239.002000479000
2012-11-08241.00241.00238.00238.003000717000
2012-11-07241.00241.00241.00241.001000241000
2012-11-06236.00236.00236.00236.001000236000
2012-11-05237.00237.00236.00236.004000947000
2012-11-02236.00236.00236.00236.001000236000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29234.00234.00234.00234.0060001404000
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-22243.00243.00234.00234.00130003130000
2012-10-19235.00235.00235.00235.001000235000
2012-10-18236.00236.00235.00235.003000707000
2012-10-1700
2012-10-16236.00236.00236.00236.002000472000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10247.00247.00239.00239.00170004157000
2012-10-09243.00248.00241.00248.004000980000
2012-10-05243.00243.00240.00240.0060001446000
2012-10-0400
2012-10-03240.00240.00240.00240.001000240000
2012-10-02238.00238.00238.00238.001000238000
2012-10-01239.00239.00239.00239.002000478000
2012-09-28239.00239.00239.00239.003000717000
2012-09-27239.00239.00239.00239.001000239000
2012-09-26236.00236.00236.00236.001000236000
2012-09-2500
2012-09-24233.00233.00233.00233.002000466000
2012-09-21232.00232.00232.00232.001000232000
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-14234.00234.00234.00234.001000234000
2012-09-1300
2012-09-12230.00235.00225.00235.004000923000
2012-09-1100
2012-09-10241.00241.00235.00235.00150003597000
2012-09-07243.00245.00243.00244.003000732000
2012-09-06242.00243.00242.00243.002000485000
2012-09-05237.00237.00237.00237.001000237000
2012-09-04242.00242.00240.00241.0050001203000
2012-09-03244.00244.00244.00244.002000488000
2012-08-3100
2012-08-3000
2012-08-29244.00244.00244.00244.002000488000
2012-08-28244.00244.00244.00244.001000244000
2012-08-27242.00243.00242.00243.00110002665000
2012-08-24242.00242.00242.00242.002000484000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20238.00238.00238.00238.002000476000
2012-08-17244.00244.00244.00244.001000244000
2012-08-16244.00244.00244.00244.001000244000
2012-08-15244.00244.00244.00244.001000244000
2012-08-14248.00248.00248.00248.001000248000
2012-08-13242.00242.00242.00242.001000242000
2012-08-10246.00246.00246.00246.00110002706000
2012-08-09251.00251.00250.00250.003000752000
2012-08-08253.00253.00248.00248.002000501000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01248.00249.00248.00248.0060001489000
2012-07-31248.00248.00248.00248.001000248000
2012-07-30247.00247.00247.00247.001000247000
2012-07-27246.00246.00245.00245.003000736000
2012-07-26244.00244.00244.00244.001000244000
2012-07-25235.00243.00235.00243.002000478000
2012-07-2400
2012-07-23240.00240.00240.00240.001000240000
2012-07-20243.00244.00243.00244.004000973000
2012-07-1900
2012-07-18242.00242.00242.00242.001000242000
2012-07-1700
2012-07-13246.00246.00245.00245.003000737000
2012-07-12246.00246.00246.00246.001000246000
2012-07-11253.00253.00245.00245.0070001750000
2012-07-10254.00254.00246.00253.004800012183000
2012-07-09243.00247.00243.00247.0080001952000

   ※ 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