[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 
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
2016-06-17257.00257.00257.00257.0090002313000
2016-06-16255.00255.00255.00255.00120003060000
2016-06-15252.00253.00252.00253.0070001765000
2016-06-14248.00250.00248.00250.00160003976000
2016-06-13246.00246.00246.00246.002000492000
2016-06-10246.00246.00246.00246.003000738000
2016-06-09248.00249.00247.00247.004000992000
2016-06-08252.00253.00243.00248.00180004505000
2016-06-07254.00254.00252.00252.0060001520000
2016-06-06256.00256.00254.00254.003000764000
2016-06-0300
2016-06-0200
2016-06-01255.00256.00255.00256.003000766000
2016-05-31261.00261.00261.00261.0060001566000
2016-05-30259.00259.00259.00259.0060001554000
2016-05-27257.00257.00257.00257.0080002056000
2016-05-26254.00255.00254.00255.003000763000
2016-05-25250.00250.00250.00250.003000750000
2016-05-2400
2016-05-23253.00253.00253.00253.001000253000
2016-05-2000
2016-05-19252.00252.00252.00252.001000252000
2016-05-18250.00250.00250.00250.003000750000
2016-05-1700
2016-05-16250.00250.00246.00246.00100002491000
2016-05-13244.00250.00244.00249.00100002451000
2016-05-12252.00252.00252.00252.001000252000
2016-05-1100
2016-05-10252.00252.00252.00252.002000504000
2016-05-0900
2016-05-06255.00256.00255.00256.0040001021000
2016-05-02271.00271.00271.00271.0040001084000
2016-04-28271.00271.00271.00271.003000813000
2016-04-27271.00271.00269.00269.00130003507000
2016-04-26240.00270.00240.00267.00180004584000
2016-04-25250.00256.00233.00233.00130003164000
2016-04-22249.00250.00249.00250.003000749000
2016-04-21250.00250.00248.00250.0070001747000
2016-04-20249.00250.00249.00250.002000499000
2016-04-19244.00248.00244.00248.002000492000
2016-04-1800
2016-04-1500
2016-04-14240.00244.00240.00242.00130003132000
2016-04-1300
2016-04-12242.00246.00242.00245.0080001949000
2016-04-11240.00245.00240.00242.003000727000
2016-04-08245.00245.00245.00245.0070001715000
2016-04-0700
2016-04-06242.00245.00240.00245.00100002422000
2016-04-05244.00244.00243.00243.0060001461000
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-29254.00254.00241.00241.004000995000
2016-03-28252.00252.00252.00252.0060001512000
2016-03-25250.00250.00250.00250.001000250000
2016-03-24247.00250.00245.00245.0070001728000
2016-03-23245.00245.00245.00245.0060001470000
2016-03-22248.00248.00243.00243.002000491000
2016-03-18242.00242.00242.00242.001000242000
2016-03-1700
2016-03-1600
2016-03-15242.00242.00242.00242.002000484000
2016-03-1400
2016-03-1100
2016-03-10240.00242.00240.00242.00120002882000
2016-03-09240.00241.00240.00241.0080001921000
2016-03-08248.00250.00244.00244.003000742000
2016-03-07240.00248.00240.00248.0050001209000
2016-03-04240.00244.00240.00244.003000727000
2016-03-03241.00241.00241.00241.001000241000
2016-03-02245.00245.00233.00236.0090002132000
2016-03-01252.00252.00240.00243.0060001472000
2016-02-29242.00250.00242.00250.004000976000
2016-02-26240.00241.00240.00240.00110002641000
2016-02-25240.00240.00238.00238.002000478000
2016-02-24237.00237.00237.00237.001000237000
2016-02-23237.00237.00237.00237.001000237000
2016-02-2200
2016-02-1900
2016-02-18234.00234.00234.00234.001000234000
2016-02-17220.00220.00220.00220.004000880000
2016-02-16228.00228.00228.00228.002000456000
2016-02-15214.00228.00214.00228.004000886000
2016-02-12226.00226.00212.00212.00130002865000
2016-02-10247.00247.00231.00231.0050001197000
2016-02-09252.00253.00245.00250.0070001756000
2016-02-08259.00259.00259.00259.001000259000
2016-02-0500
2016-02-04258.00264.00253.00253.0070001796000
2016-02-03262.00262.00262.00262.003000786000
2016-02-02262.00266.00262.00266.0040001052000
2016-02-01267.00267.00266.00266.002000533000
2016-01-29273.00273.00257.00265.0060001588000
2016-01-28273.00273.00273.00273.002000546000
2016-01-27273.00273.00273.00273.002000546000
2016-01-26273.00273.00273.00273.0060001638000
2016-01-25271.00275.00271.00275.003000821000
2016-01-22274.00274.00274.00274.001000274000
2016-01-21263.00270.00263.00270.002000533000
2016-01-2000
2016-01-19265.00265.00265.00265.0040001060000
2016-01-18265.00265.00265.00265.0060001590000
2016-01-1500
2016-01-14265.00265.00265.00265.0040001060000
2016-01-13268.00268.00267.00267.002000535000
2016-01-12267.00267.00267.00267.003000801000
2016-01-08271.00271.00269.00269.00260007009000
2016-01-07275.00275.00271.00271.0040001091000
2016-01-06280.00280.00280.00280.003000840000
2016-01-05271.00271.00271.00271.0040001084000
2016-01-04279.00279.00279.00279.003000837000
2015-12-30275.00277.00275.00277.003000827000
2015-12-29278.00278.00273.00273.0040001102000
2015-12-28278.00278.00273.00278.0090002495000
2015-12-25277.00278.00276.00276.00130003605000
2015-12-24275.00275.00275.00275.00110003025000
2015-12-22273.00273.00273.00273.00220006006000
2015-12-21275.00275.00271.00271.00230006317000
2015-12-18270.00273.00270.00273.007800021063000
2015-12-17274.00274.00270.00270.008100022178000
2015-12-16274.00274.00274.00274.002000548000
2015-12-15274.00274.00272.00272.0090002462000
2015-12-14274.00274.00272.00272.0090002462000
2015-12-11274.00275.00274.00274.0090002467000
2015-12-10271.00272.00271.00272.003000814000
2015-12-09271.00275.00271.00272.0090002457000
2015-12-08271.00271.00271.00271.0070001897000
2015-12-07270.00270.00270.00270.0050001350000
2015-12-0400
2015-12-03272.00272.00272.00272.0040001088000
2015-12-02272.00272.00272.00272.002000544000
2015-12-01274.00276.00274.00275.0050001375000
2015-11-30270.00272.00270.00272.0070001894000
2015-11-27270.00270.00270.00270.002000540000
2015-11-26269.00270.00268.00270.00150004030000

   ※ 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