[7567 JQスタンダード] 栄電子 日足 時系列データ

[7567 JQスタンダード] 栄電子 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12166.00166.00166.00166.001000166000
2013-07-1100
2013-07-10163.00163.00163.00163.001000163000
2013-07-0900
2013-07-08167.00167.00167.00167.00200003340000
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-02159.00159.00159.00159.002000318000
2013-07-01159.00159.00159.00159.003000477000
2013-06-28155.00155.00154.00154.005000773000
2013-06-27148.00148.00146.00146.0090001324000
2013-06-26155.00155.00151.00151.00230003501000
2013-06-25149.00159.00148.00155.00210003277000
2013-06-24154.00154.00148.00148.00110001641000
2013-06-2100
2013-06-20152.00152.00152.00152.002000304000
2013-06-1900
2013-06-1800
2013-06-17147.00151.00147.00151.002000298000
2013-06-1400
2013-06-1300
2013-06-12147.00147.00147.00147.001000147000
2013-06-1100
2013-06-10147.00150.00147.00148.003000445000
2013-06-07145.00145.00142.00142.0080001154000
2013-06-06155.00155.00150.00150.00170002580000
2013-06-05158.00159.00155.00155.00120001880000
2013-06-04160.00161.00158.00161.00110001750000
2013-06-0300
2013-05-3100
2013-05-30167.00170.00162.00162.00170002840000
2013-05-29165.00165.00162.00162.003000492000
2013-05-28164.00164.00164.00164.002000328000
2013-05-27161.00165.00160.00165.005000811000
2013-05-24169.00169.00161.00161.00150002479000
2013-05-23170.00174.00162.00166.00520008790000
2013-05-22159.00161.00157.00161.00170002715000
2013-05-21159.00159.00156.00156.0090001410000
2013-05-20158.00165.00158.00160.00170002726000
2013-05-17156.00156.00156.00156.002000312000
2013-05-16163.00163.00152.00154.00550008563000
2013-05-15165.00167.00161.00167.00170002795000
2013-05-14162.00163.00162.00163.003000487000
2013-05-13170.00170.00170.00170.001000170000
2013-05-10170.00170.00170.00170.002000340000
2013-05-09160.00166.00160.00166.003000491000
2013-05-08160.00161.00160.00160.006000961000
2013-05-0700
2013-05-0200
2013-05-01160.00161.00158.00158.006000960000
2013-04-30159.00160.00159.00160.003000478000
2013-04-26162.00166.00162.00166.005000826000
2013-04-25162.00163.00162.00163.004000650000
2013-04-24155.00159.00155.00159.00120001899000
2013-04-23153.00155.00153.00155.003000462000
2013-04-22151.00151.00151.00151.002000302000
2013-04-1900
2013-04-18150.00150.00150.00150.001000150000
2013-04-17149.00152.00149.00152.004000602000
2013-04-16151.00151.00151.00151.001000151000
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-10153.00153.00153.00153.004000612000
2013-04-09148.00148.00148.00148.001000148000
2013-04-08147.00147.00147.00147.001000147000
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-02145.00145.00145.00145.001000145000
2013-04-01150.00150.00150.00150.004000600000
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26152.00152.00152.00152.003000456000
2013-03-25151.00151.00151.00151.006000906000
2013-03-22153.00153.00153.00153.005000765000
2013-03-21153.00154.00153.00154.0070001076000
2013-03-19151.00151.00151.00151.002000302000
2013-03-18150.00150.00150.00150.002000300000
2013-03-15151.00152.00150.00150.004000604000
2013-03-1400
2013-03-13155.00155.00155.00155.005000775000
2013-03-12150.00156.00150.00150.004000611000
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-06144.00144.00144.00144.005000720000
2013-03-0500
2013-03-04143.00149.00143.00149.00110001610000
2013-03-0100
2013-02-28145.00145.00145.00145.001000145000
2013-02-27145.00145.00145.00145.002000290000
2013-02-26143.00143.00143.00143.001000143000
2013-02-25142.00142.00142.00142.001000142000
2013-02-22145.00145.00140.00140.006000848000
2013-02-2100
2013-02-20141.00145.00141.00145.002000286000
2013-02-1900
2013-02-1800
2013-02-15150.00150.00145.00145.00130001911000
2013-02-1400
2013-02-13153.00155.00151.00151.0080001222000
2013-02-1200
2013-02-08157.00157.00157.00157.001000157000
2013-02-0700
2013-02-06154.00157.00154.00157.004000623000
2013-02-0500
2013-02-04157.00157.00157.00157.001000157000
2013-02-01157.00157.00157.00157.001000157000
2013-01-31150.00150.00150.00150.003000450000
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-25149.00149.00149.00149.001000149000
2013-01-24149.00149.00149.00149.002000298000
2013-01-2300
2013-01-22147.00149.00147.00149.00110001630000
2013-01-2100
2013-01-18145.00145.00145.00145.00100001450000
2013-01-17145.00145.00145.00145.002000290000
2013-01-16145.00147.00144.00144.003000436000
2013-01-15144.00144.00144.00144.0070001008000
2013-01-1100
2013-01-1000
2013-01-09143.00143.00143.00143.004000572000
2013-01-08141.00141.00141.00141.001000141000
2013-01-07139.00142.00139.00142.005000700000
2013-01-04140.00140.00140.00140.007000980000
2012-12-28140.00140.00140.00140.001000140000
2012-12-27139.00139.00139.00139.001000139000
2012-12-2600
2012-12-25135.00143.00135.00143.00110001523000
2012-12-21133.00136.00133.00136.007000942000
2012-12-20133.00133.00132.00132.006000795000
2012-12-19132.00135.00132.00135.006000797000
2012-12-18132.00132.00132.00132.001000132000
2012-12-17132.00132.00132.00132.001000132000
2012-12-1400
2012-12-13132.00133.00132.00132.00100001322000
2012-12-12131.00132.00131.00132.003000395000
2012-12-11130.00130.00130.00130.001000130000
2012-12-10130.00130.00130.00130.003000390000
2012-12-0700
2012-12-0600
2012-12-05129.00132.00129.00129.00550007104000
2012-12-0400
2012-12-03132.00132.00130.00130.0090001179000
2012-11-30131.00131.00131.00131.001000131000
2012-11-29130.00130.00130.00130.001000130000
2012-11-28130.00130.00130.00130.001000130000
2012-11-27130.00130.00130.00130.003000390000
2012-11-2600
2012-11-2200
2012-11-21129.00129.00129.00129.004000516000
2012-11-2000
2012-11-1900
2012-11-16130.00130.00129.00129.003000389000
2012-11-15129.00134.00129.00134.003000397000
2012-11-1400
2012-11-1300
2012-11-12130.00130.00130.00130.003000390000
2012-11-09131.00131.00131.00131.003000393000
2012-11-08136.00136.00133.00133.004000539000
2012-11-07138.00138.00138.00138.002000276000
2012-11-06141.00141.00134.00140.007000966000
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29136.00136.00136.00136.001000136000
2012-10-26137.00137.00131.00131.003000402000
2012-10-25134.00134.00134.00134.005000670000
2012-10-2400
2012-10-23130.00130.00130.00130.002000260000
2012-10-22130.00130.00130.00130.001000130000
2012-10-1900
2012-10-18132.00135.00130.00132.00100001315000
2012-10-1700
2012-10-1600
2012-10-15133.00133.00133.00133.001000133000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09135.00135.00135.00135.003000405000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01138.00138.00138.00138.001000138000
2012-09-2800
2012-09-27140.00140.00140.00140.001000140000
2012-09-2600
2012-09-25140.00140.00138.00138.00110001520000
2012-09-2400
2012-09-2100
2012-09-20140.00140.00140.00140.003000420000
2012-09-1900
2012-09-18141.00141.00141.00141.001000141000
2012-09-14142.00142.00137.00142.004000561000
2012-09-1300
2012-09-12142.00142.00142.00142.002000284000
2012-09-11142.00142.00142.00142.001000142000
2012-09-1000
2012-09-0700
2012-09-06144.00144.00143.00143.002000287000
2012-09-05145.00145.00145.00145.00450006525000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30143.00143.00143.00143.002000286000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-23143.00143.00143.00143.003000429000
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17143.00143.00143.00143.003000429000
2012-08-1600
2012-08-15146.00146.00142.00143.00240003438000
2012-08-1400
2012-08-13143.00143.00142.00142.002000285000
2012-08-10144.00144.00143.00143.004000573000
2012-08-09143.00143.00142.00142.00130001854000
2012-08-08147.00148.00144.00144.005000733000
2012-08-0700
2012-08-06147.00147.00147.00147.001000147000
2012-08-03146.00146.00146.00146.001000146000
2012-08-02147.00153.00144.00144.0090001335000
2012-08-01148.00148.00148.00148.003000444000
2012-07-31148.00148.00148.00148.003000444000
2012-07-30148.00148.00148.00148.001000148000
2012-07-27146.00147.00146.00147.004000585000
2012-07-26150.00150.00150.00150.001000150000
2012-07-25150.00150.00150.00150.002000300000
2012-07-24150.00150.00150.00150.003000450000
2012-07-23152.00152.00152.00152.002000304000
2012-07-20153.00157.00151.00153.00420006569000
2012-07-19153.00155.00153.00153.005000769000
2012-07-18155.00155.00155.00155.003000465000
2012-07-1700
2012-07-13158.00158.00158.00158.003000474000
2012-07-12159.00159.00159.00159.0070001113000
2012-07-11154.00154.00154.00154.002000308000
2012-07-1000
2012-07-09154.00154.00153.00153.006000922000

   ※ 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