[7505 東証2部] 扶桑電通 日足 時系列データ

[7505 東証2部] 扶桑電通 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232660.002661.002651.002652.0010002657500
2017-06-222641.002646.002641.002646.00300793200
2017-06-212659.002659.002639.002646.0023006107300
2017-06-202660.002660.002659.002659.00300797900
2017-06-192653.002665.002651.002664.0012003189800
2017-06-162659.002681.002653.002677.0010002672600
2017-06-152708.002709.002686.002707.0018004868200
2017-06-142684.002685.002684.002685.0022005905400
2017-06-132654.002659.002654.002659.0016004248100
2017-06-122650.002652.002650.002652.00300795200
2017-06-092645.002657.002640.002657.00300794200
2017-06-082638.002645.002638.002645.005001320200
2017-06-072645.002667.002640.002667.0015003977200
2017-06-062656.002656.002636.002650.006001590600
2017-06-052644.002651.002644.002651.006001588600
2017-06-022626.002640.002626.002640.00300790600
2017-06-012626.002627.002626.002627.00200525300
2017-05-312634.002634.002605.002629.0011002880300
2017-05-302646.002646.002618.002618.006001582000
2017-05-292645.002645.002617.002620.008002108900
2017-05-262650.002650.002601.002629.0038009969500
2017-05-252701.002702.002601.002650.00930024560800
2017-05-242754.002754.002749.002749.00200550300
2017-05-232735.002779.002735.002779.0010002743800
2017-05-222733.002760.002717.002735.00870023780600
2017-05-192822.002822.002816.002816.00300845400
2017-05-182807.002809.002807.002807.0017004773300
2017-05-172853.002853.002834.002840.004001136100
2017-05-162835.002865.002835.002865.00300853500
2017-05-152889.002889.002885.002885.00300866300
2017-05-122894.002894.002844.002893.0013003707500
2017-05-112839.002894.002839.002894.0017004883400
2017-05-102846.002846.002846.002846.00100284600
2017-05-092890.002890.002842.002842.007002013300
2017-05-082918.002918.002889.002890.0011003195700
2017-05-022860.002860.002815.002858.0026007388000
2017-05-012898.002898.002803.002810.0034009626300
2017-04-282930.002930.002822.002870.00430012402100
2017-04-272798.003055.002798.002938.003080090426700
2017-04-262546.002560.002546.002553.007001788300
2017-04-2500
2017-04-242502.002521.002502.002521.004001002800
2017-04-212550.002550.002506.002532.0010002536900
2017-04-2000
2017-04-1900
2017-04-182520.002570.002520.002570.004001013000
2017-04-172475.002500.002475.002500.006001495000
2017-04-142475.002475.002475.002475.00100247500
2017-04-132462.002476.002462.002475.005001235000
2017-04-1200
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-052484.002583.002484.002546.0017004296700
2017-04-042584.002584.002584.002584.00200516800
2017-04-032533.002590.002533.002540.0016004072400
2017-03-312508.002508.002508.002508.00200501600
2017-03-302485.002485.002484.002484.00300745300
2017-03-2900
2017-03-28250.00253.00250.00250.0070001759000
2017-03-27256.00256.00254.00254.0050001278000
2017-03-24250.00254.00250.00254.003000754000
2017-03-23251.00251.00251.00251.001000251000
2017-03-22251.00251.00248.00248.004000997000
2017-03-21252.00254.00251.00251.0050001261000
2017-03-17252.00252.00252.00252.001000252000
2017-03-16253.00254.00253.00254.002000507000
2017-03-15250.00255.00250.00255.0040001014000
2017-03-14252.00265.00250.00252.00340008653000
2017-03-13248.00249.00246.00246.00200004957000
2017-03-10244.00247.00244.00247.00100002454000
2017-03-09244.00244.00243.00243.0080001947000
2017-03-08245.00245.00243.00244.00130003170000
2017-03-07245.00246.00245.00246.004000983000
2017-03-06245.00245.00245.00245.003000735000
2017-03-0300
2017-03-02247.00247.00245.00246.00200004920000
2017-03-01247.00247.00245.00247.0090002215000
2017-02-28246.00247.00246.00247.00180004430000
2017-02-27246.00248.00245.00246.00270006653000
2017-02-24247.00247.00247.00247.004000988000
2017-02-23245.00245.00245.00245.001000245000
2017-02-22246.00247.00246.00246.0050001231000
2017-02-21245.00245.00244.00245.00120002937000
2017-02-20243.00245.00243.00245.0090002194000
2017-02-17243.00243.00243.00243.002000486000
2017-02-16243.00243.00243.00243.001000243000
2017-02-15243.00243.00243.00243.0090002187000
2017-02-14244.00244.00242.00242.00170004121000
2017-02-13243.00244.00242.00244.00260006319000
2017-02-10246.00246.00243.00245.004000977000
2017-02-09247.00247.00243.00244.00150003661000
2017-02-08247.00247.00247.00247.001000247000
2017-02-07247.00247.00247.00247.003000741000
2017-02-06247.00247.00247.00247.002000494000
2017-02-03245.00246.00245.00246.00100002456000
2017-02-02245.00245.00243.00243.00140003419000
2017-02-01245.00245.00245.00245.001000245000
2017-01-31245.00245.00245.00245.002000490000
2017-01-30249.00249.00243.00243.00110002704000
2017-01-27247.00247.00247.00247.0050001235000
2017-01-26246.00247.00246.00247.0080001969000
2017-01-25244.00245.00244.00245.004000977000
2017-01-24245.00245.00245.00245.001000245000
2017-01-23243.00248.00243.00248.002000491000
2017-01-20244.00244.00244.00244.001000244000
2017-01-19242.00242.00242.00242.003000726000
2017-01-18242.00242.00242.00242.0080001936000
2017-01-17244.00244.00242.00242.00110002673000
2017-01-16246.00246.00246.00246.001000246000
2017-01-13243.00245.00243.00244.0050001221000
2017-01-12245.00245.00244.00244.003000733000
2017-01-11245.00245.00245.00245.0050001225000
2017-01-10246.00248.00246.00248.004000986000
2017-01-06248.00248.00248.00248.002000496000
2017-01-05248.00248.00248.00248.001000248000
2017-01-04246.00246.00246.00246.0050001230000
2016-12-30244.00248.00244.00248.003000736000
2016-12-29248.00248.00248.00248.001000248000
2016-12-28248.00248.00246.00246.00210005192000
2016-12-27246.00246.00246.00246.00130003198000
2016-12-26249.00249.00245.00245.00250006197000
2016-12-22249.00249.00249.00249.00110002739000
2016-12-21246.00248.00246.00248.006600016243000
2016-12-20247.00248.00247.00247.00150003714000
2016-12-19247.00247.00246.00247.004000987000
2016-12-16248.00248.00248.00248.0060001488000
2016-12-15249.00249.00248.00248.004000993000
2016-12-14247.00248.00247.00248.00130003212000
2016-12-13245.00245.00245.00245.00160003920000
2016-12-12245.00245.00243.00243.00200004892000
2016-12-09242.00245.00242.00244.003000731000
2016-12-0800
2016-12-07245.00245.00242.00242.0050001219000
2016-12-06243.00245.00240.00245.00130003153000
2016-12-05241.00242.00241.00241.0070001690000
2016-12-02240.00243.00240.00243.0070001683000
2016-12-01241.00243.00240.00243.00170004101000
2016-11-30240.00240.00240.00240.002000480000
2016-11-29240.00240.00237.00237.004000957000
2016-11-28240.00240.00240.00240.0080001920000
2016-11-25238.00240.00238.00240.00150003577000
2016-11-24237.00238.00237.00238.002000475000
2016-11-2200
2016-11-21238.00238.00235.00235.0050001183000
2016-11-18238.00239.00237.00238.00190004531000
2016-11-17233.00233.00233.00233.001000233000
2016-11-16233.00233.00233.00233.002000466000
2016-11-15234.00234.00234.00234.0050001170000
2016-11-14230.00234.00230.00233.0070001625000
2016-11-11236.00236.00233.00233.00190004464000
2016-11-10234.00238.00234.00238.004000948000
2016-11-09239.00239.00234.00234.0070001648000
2016-11-08235.00235.00235.00235.003000705000
2016-11-07234.00234.00234.00234.003000702000
2016-11-04235.00235.00233.00233.00110002575000
2016-11-02236.00236.00236.00236.003000708000
2016-11-01240.00240.00235.00235.0050001184000
2016-10-31240.00240.00240.00240.001000240000
2016-10-28237.00238.00237.00238.00120002852000
2016-10-27238.00238.00235.00235.0060001423000
2016-10-26239.00239.00235.00236.00180004275000
2016-10-25239.00239.00239.00239.001000239000
2016-10-24240.00240.00238.00239.0080001912000
2016-10-21240.00240.00240.00240.001000240000
2016-10-20238.00238.00238.00238.001000238000
2016-10-19238.00238.00238.00238.0090002142000
2016-10-18240.00240.00236.00236.00120002854000
2016-10-17238.00238.00238.00238.004000952000
2016-10-1400
2016-10-13237.00237.00237.00237.002000474000
2016-10-1200
2016-10-11240.00241.00238.00238.0080001919000
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-03238.00238.00238.00238.003000714000
2016-09-3000
2016-09-29245.00245.00245.00245.002000490000
2016-09-28244.00244.00244.00244.003000732000
2016-09-27243.00243.00243.00243.003000729000
2016-09-26242.00242.00242.00242.0060001452000
2016-09-23237.00240.00237.00240.00110002634000
2016-09-21236.00236.00236.00236.003000708000
2016-09-20236.00236.00236.00236.004000944000
2016-09-16238.00238.00238.00238.001000238000
2016-09-15239.00239.00239.00239.004000956000
2016-09-14239.00239.00239.00239.001000239000
2016-09-13240.00240.00240.00240.003000720000
2016-09-12236.00236.00236.00236.001000236000
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-06240.00240.00240.00240.001000240000
2016-09-05240.00240.00240.00240.00100002400000
2016-09-02240.00240.00240.00240.002000480000
2016-09-0100
2016-08-31245.00245.00245.00245.002000490000
2016-08-30245.00245.00245.00245.003000735000
2016-08-29244.00244.00244.00244.0050001220000
2016-08-26242.00242.00242.00242.0070001694000
2016-08-25240.00240.00240.00240.001000240000
2016-08-2400
2016-08-23240.00240.00240.00240.001000240000
2016-08-2200
2016-08-19237.00237.00237.00237.001000237000
2016-08-1800
2016-08-1700
2016-08-16241.00241.00241.00241.001000241000
2016-08-15238.00238.00238.00238.001000238000
2016-08-12242.00242.00242.00242.002000484000
2016-08-10244.00244.00244.00244.002000488000
2016-08-0900
2016-08-08245.00246.00245.00246.002000491000
2016-08-05244.00244.00244.00244.003000732000
2016-08-0400
2016-08-0300
2016-08-02248.00248.00248.00248.002000496000
2016-08-01250.00250.00250.00250.001000250000
2016-07-29248.00248.00247.00247.002000495000
2016-07-28250.00250.00248.00248.0060001494000
2016-07-27250.00250.00250.00250.003000750000
2016-07-26250.00250.00248.00248.0080001998000
2016-07-25250.00254.00250.00254.003000757000
2016-07-22246.00246.00246.00246.001000246000
2016-07-21250.00253.00242.00253.00120002923000
2016-07-20250.00250.00250.00250.003000750000
2016-07-19256.00256.00256.00256.001000256000
2016-07-15240.00248.00240.00248.0070001688000
2016-07-14247.00247.00247.00247.0050001235000
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-08255.00255.00255.00255.001000255000
2016-07-0700
2016-07-06256.00256.00256.00256.00130003328000
2016-07-05254.00254.00254.00254.00130003302000
2016-07-04250.00256.00250.00252.0040001010000
2016-07-01252.00252.00244.00244.00200005000000
2016-06-30250.00250.00250.00250.002000500000
2016-06-29248.00248.00248.00248.004000992000
2016-06-28244.00246.00244.00246.003000734000
2016-06-27235.00241.00235.00241.004000952000
2016-06-24247.00247.00233.00233.0080001913000
2016-06-23252.00252.00252.00252.001000252000
2016-06-22253.00253.00250.00250.0060001508000
2016-06-2100
2016-06-2000

   ※ 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