[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 
2017-12-153775.003785.003770.003775.0017006420000
2017-12-143850.003850.003780.003820.0013004956500
2017-12-133775.003850.003750.003850.00610023024000
2017-12-123770.003775.003740.003750.00420015785000
2017-12-113735.003735.003735.003735.0014005229000
2017-12-083705.003705.003650.003700.0010003687000
2017-12-073650.003700.003650.003700.0021007733000
2017-12-063600.003645.003600.003645.0026009445000
2017-12-053585.003640.003585.003595.0022007947500
2017-12-043585.003615.003585.003590.0010003590000
2017-12-013595.003600.003545.003585.0014005015000
2017-11-303600.003610.003560.003560.0014005041000
2017-11-293565.003605.003565.003600.0026009339000
2017-11-283500.003535.003450.003530.0012004210500
2017-11-273425.003500.003425.003470.0018006205000
2017-11-243540.003540.003470.003470.0019006663000
2017-11-223500.003545.003495.003545.0015005271500
2017-11-213600.003600.003500.003545.0016005683000
2017-11-203585.003590.003585.003590.0016005738000
2017-11-173555.003555.003460.003495.0015005259000
2017-11-163345.003550.003345.003550.00310010594000
2017-11-153435.003435.003375.003375.00320010892500
2017-11-143500.003550.003370.003440.00820028519500
2017-11-133760.003760.003505.003550.002140078551500
2017-11-102896.003385.002831.003200.001310040342300
2017-11-092875.002888.002875.002888.00300865000
2017-11-082839.002908.002839.002871.0014004048200
2017-11-072887.002894.002887.002889.0020005778000
2017-11-062852.002854.002852.002854.005001426400
2017-11-022823.002890.002823.002890.0021006012700
2017-11-012837.002837.002823.002823.0011003106700
2017-10-312893.002893.002843.002887.005001435900
2017-10-302875.002875.002872.002875.0010002874700
2017-10-272847.002847.002847.002847.0015004270500
2017-10-262791.002819.002791.002819.0012003354000
2017-10-252802.002802.002801.002801.009002521400
2017-10-242800.002802.002800.002802.006001680500
2017-10-232790.002792.002790.002790.005001395400
2017-10-202800.002800.002788.002788.008002234600
2017-10-192800.002800.002795.002795.0023006436500
2017-10-182800.002800.002800.002800.00300840000
2017-10-172770.002800.002768.002800.0017004750000
2017-10-162763.002763.002763.002763.00100276300
2017-10-132758.002760.002758.002760.0010002758600
2017-10-122754.002754.002753.002753.008002202700
2017-10-112745.002751.002745.002750.006001649600
2017-10-102754.002795.002754.002757.0013003601200
2017-10-062770.002770.002765.002765.00200553500
2017-10-052747.002747.002747.002747.00300824100
2017-10-0400
2017-10-032747.002750.002747.002750.0010002749100
2017-10-022788.002788.002747.002747.00200553500
2017-09-292788.002788.002788.002788.00100278800
2017-09-282776.002779.002712.002740.0027007407400
2017-09-272730.002749.002720.002749.0020005457400
2017-09-262757.002770.002720.002770.00410011267800
2017-09-252759.002765.002730.002730.0012003305700
2017-09-222708.002715.002708.002709.0011002981400
2017-09-212739.002739.002723.002739.004001094000
2017-09-202740.002748.002739.002739.00300822700
2017-09-192700.002748.002699.002748.0019005137700
2017-09-152699.002700.002699.002700.0011002969700
2017-09-142675.002700.002673.002673.0012003229000
2017-09-132698.002701.002665.002665.0015004041900
2017-09-122658.002700.002658.002664.0017004546800
2017-09-112700.002700.002656.002656.0031008365600
2017-09-0800
2017-09-072619.002699.002619.002699.0019005077200
2017-09-0600
2017-09-052630.002630.002625.002625.0019004994400
2017-09-042638.002638.002634.002634.0022005797300
2017-09-0100
2017-08-3100
2017-08-302650.002650.002650.002650.005001325000
2017-08-292649.002649.002635.002635.0013003442300
2017-08-282650.002650.002633.002633.0010002646600
2017-08-2500
2017-08-242630.002630.002630.002630.00200526000
2017-08-232645.002645.002630.002639.007001848000
2017-08-222612.002613.002612.002613.00300783700
2017-08-2100
2017-08-1800
2017-08-1700
2017-08-162648.002648.002648.002648.00100264800
2017-08-152650.002650.002650.002650.00200530000
2017-08-1400
2017-08-102643.002643.002600.002610.0017004448600
2017-08-092748.002748.002730.002730.00300822600
2017-08-082700.002700.002700.002700.00100270000
2017-08-0700
2017-08-042650.002674.002650.002674.005001327400
2017-08-032660.002660.002660.002660.00100266000
2017-08-022651.002651.002651.002651.00100265100
2017-08-0100
2017-07-312664.002664.002664.002664.00100266400
2017-07-282659.002690.002646.002646.0017004530900
2017-07-272689.002689.002615.002645.00450011863800
2017-07-262689.002689.002615.002689.0022005872300
2017-07-252689.002689.002689.002689.00100268900
2017-07-242676.002676.002670.002670.009002407700
2017-07-212677.002677.002660.002660.0022005879000
2017-07-202690.002693.002690.002693.00300807300
2017-07-192672.002689.002672.002689.00300803300
2017-07-182700.002700.002671.002671.007001883400
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-102699.002700.002699.002700.004001079900
2017-07-072670.002670.002670.002670.00100267000
2017-07-062695.002695.002690.002695.004001077500
2017-07-052700.002700.002700.002700.0014003780000
2017-07-042687.002687.002665.002683.0028007513600
2017-07-032681.002681.002661.002661.0018004819800
2017-06-302655.002655.002655.002655.00200531000
2017-06-292689.002689.002667.002667.00300804500
2017-06-282688.002688.002667.002667.007001869000
2017-06-272670.002670.002641.002641.007001864100
2017-06-262678.002678.002677.002677.0013003481300
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

   ※ 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