[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 
2017-07-25368.00368.00359.00365.00230008391000
2017-07-24368.00369.00358.00365.003600013147000
2017-07-21356.00370.00355.00368.005300019234000
2017-07-20353.00359.00352.00357.004800017056000
2017-07-19329.00350.00313.00350.007900026484000
2017-07-18331.00331.00322.00329.00230007513000
2017-07-14329.00329.00325.00325.003000979000
2017-07-13332.00332.00330.00330.00140004639000
2017-07-12333.00333.00325.00326.00130004269000
2017-07-11336.00336.00330.00334.00170005636000
2017-07-10324.00338.00322.00337.00280009227000
2017-07-07320.00325.00315.00319.008300026522000
2017-07-06340.00340.00326.00330.003800012570000
2017-07-05325.00341.00324.00341.003100010243000
2017-07-04357.00357.00310.00318.004100013568000
2017-07-0300
2017-06-3000
2017-06-29341.00361.00340.00358.003100010950000
2017-06-28360.00360.00333.00340.003500012031000
2017-06-27357.00357.00354.00357.0040001424000
2017-06-26351.00364.00351.00357.00200007188000
2017-06-23350.00359.00350.00358.00150005320000
2017-06-22362.00362.00352.00355.00230008221000
2017-06-21359.00366.00359.00363.00150005431000
2017-06-20364.00366.00361.00365.00190006915000
2017-06-19365.00369.00358.00361.004000014535000
2017-06-16388.00388.00356.00370.0016300059404000
2017-06-15395.00400.00388.00390.005400021069000
2017-06-14395.00400.00393.00400.00200007955000
2017-06-13403.00403.00390.00392.005400021303000
2017-06-12410.00417.00396.00409.004800019507000
2017-06-09400.00425.00397.00414.0013000053494000
2017-06-08392.00392.00385.00391.00140005451000
2017-06-07382.00400.00382.00391.005000019414000
2017-06-06407.00407.00384.00390.005500021766000
2017-06-05410.00424.00408.00414.006100025298000
2017-06-02399.00449.00399.00417.0021900092587000
2017-06-01379.00402.00378.00399.008100031737000
2017-05-31382.00382.00373.00373.00180006762000
2017-05-30384.00384.00380.00380.0030001145000
2017-05-29377.00384.00369.00384.005500020703000
2017-05-26390.00390.00380.00384.00230008819000
2017-05-25399.00406.00390.00391.004200016688000
2017-05-24398.00406.00398.00401.003300013266000
2017-05-23426.00426.00392.00392.0013800055729000
2017-05-22449.00451.00416.00420.0015000066106000
2017-05-19390.00433.00383.00433.0013800056444000
2017-05-18370.00390.00370.00390.005400020372000
2017-05-17386.00400.00365.00386.0017500067187000
2017-05-16395.00395.00367.00386.0010000038410000
2017-05-15386.00420.00375.00394.00655000261005000
2017-05-12308.00368.00292.00354.00448000150866000
2017-05-11316.00322.00312.00313.007900024978000
2017-05-10353.00358.00331.00332.0014200048398000
2017-05-09377.00378.00322.00350.00753000264144000
2017-05-08310.00369.00302.00369.00326000114477000
2017-05-02274.00289.00259.00289.009600026562000
2017-05-01244.00277.00244.00269.008900023371000
2017-04-28241.00241.00240.00240.003000722000
2017-04-27237.00242.00237.00242.00180004332000
2017-04-26242.00242.00240.00242.00190004574000
2017-04-25235.00235.00235.00235.0050001175000
2017-04-24239.00240.00230.00230.00200004753000
2017-04-21239.00239.00239.00239.00150003585000
2017-04-20233.00239.00230.00239.00310007349000
2017-04-19227.00230.00226.00230.004000913000
2017-04-18220.00227.00220.00227.00130002928000
2017-04-17220.00222.00214.00220.00210004618000
2017-04-14220.00220.00213.00220.00280006144000
2017-04-1300
2017-04-12215.00215.00215.00215.00100002150000
2017-04-11215.00215.00215.00215.001000215000
2017-04-10214.00220.00210.00220.00400008580000
2017-04-0700
2017-04-06213.00214.00213.00214.004000854000
2017-04-05213.00215.00213.00215.0070001500000
2017-04-04218.00218.00215.00215.00160003457000
2017-04-03220.00220.00216.00218.00170003711000
2017-03-31222.00222.00218.00221.00150003293000
2017-03-30224.00224.00224.00224.002000448000
2017-03-29225.00225.00222.00224.0060001344000
2017-03-28225.00225.00221.00221.00150003349000
2017-03-27225.00225.00225.00225.0050001125000
2017-03-24225.00226.00225.00225.00120002701000
2017-03-23232.00234.00225.00225.004400010016000
2017-03-22233.00235.00233.00235.004000934000
2017-03-21233.00233.00233.00233.00120002796000
2017-03-17235.00235.00235.00235.00100002350000
2017-03-16235.00235.00235.00235.002000470000
2017-03-15235.00240.00235.00235.00420009982000
2017-03-14234.00240.00234.00240.00250005930000
2017-03-13232.00234.00232.00234.0090002099000
2017-03-10239.00239.00231.00231.0080001871000
2017-03-09238.00238.00234.00234.0070001646000
2017-03-08226.00237.00226.00235.00380008859000
2017-03-07229.00229.00225.00226.00110002495000
2017-03-06234.00234.00225.00226.00220004998000
2017-03-03221.00222.00221.00222.0070001550000
2017-03-02224.00224.00221.00221.002000445000
2017-03-01225.00227.00223.00223.00100002258000
2017-02-28222.00222.00220.00221.0070001545000
2017-02-27219.00220.00216.00216.00110002405000
2017-02-24220.00220.00220.00220.002000440000
2017-02-2300
2017-02-22220.00221.00220.00221.0070001541000
2017-02-21218.00221.00217.00219.00110002412000
2017-02-20216.00216.00214.00216.00110002369000
2017-02-17214.00215.00213.00215.003000642000
2017-02-16215.00215.00214.00214.0050001071000
2017-02-15214.00214.00213.00213.0050001067000
2017-02-14215.00215.00213.00213.00270005777000
2017-02-13213.00223.00213.00215.00310006697000
2017-02-10239.00245.00210.00218.008100018793000
2017-02-09219.00238.00219.00223.006100013872000
2017-02-08209.00221.00209.00217.00450009654000
2017-02-07208.00208.00208.00208.002000416000
2017-02-06206.00208.00206.00208.003000622000
2017-02-0300
2017-02-02209.00209.00207.00207.0050001040000
2017-02-0100
2017-01-3100
2017-01-30208.00209.00208.00209.003000626000
2017-01-27211.00211.00209.00209.0060001258000
2017-01-26210.00215.00210.00215.0090001906000
2017-01-25206.00209.00205.00209.0080001656000
2017-01-24205.00205.00205.00205.0070001435000
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-17206.00206.00206.00206.002000412000
2017-01-16206.00209.00206.00209.003000621000
2017-01-13203.00211.00203.00211.00120002452000
2017-01-12211.00211.00211.00211.003000633000
2017-01-11211.00211.00208.00208.004000841000
2017-01-10211.00211.00211.00211.001000211000
2017-01-06207.00209.00207.00209.0060001252000
2017-01-05205.00205.00205.00205.0070001435000
2017-01-04205.00205.00205.00205.003000615000
2016-12-30207.00207.00204.00206.0050001027000
2016-12-29206.00206.00204.00204.003000614000
2016-12-28207.00207.00207.00207.0050001035000
2016-12-27204.00208.00204.00207.00120002468000
2016-12-26204.00205.00204.00205.002000409000
2016-12-22208.00208.00203.00204.00100002065000
2016-12-21208.00208.00208.00208.002000416000
2016-12-20207.00207.00207.00207.003000621000
2016-12-19206.00206.00204.00205.0080001643000
2016-12-16204.00207.00204.00205.0090001841000
2016-12-15207.00208.00205.00208.0070001444000
2016-12-14204.00208.00203.00208.0050001024000
2016-12-13205.00208.00204.00207.00220004531000
2016-12-12211.00211.00208.00208.00120002511000
2016-12-09213.00213.00206.00210.00100002103000
2016-12-08210.00216.00210.00216.0060001284000
2016-12-07208.00216.00208.00213.00110002333000
2016-12-06210.00216.00210.00212.00120002569000
2016-12-05214.00214.00214.00214.002000428000
2016-12-02214.00214.00208.00213.0080001696000
2016-12-01212.00213.00210.00213.0060001267000
2016-11-30210.00212.00207.00211.0090001886000
2016-11-29204.00209.00204.00209.002000413000
2016-11-28210.00210.00208.00208.003000628000
2016-11-25203.00209.00203.00208.00200004131000
2016-11-24209.00210.00209.00210.0070001469000
2016-11-22207.00208.00205.00206.0060001238000
2016-11-21200.00203.00200.00202.00150003034000
2016-11-18200.00200.00200.00200.0050001000000
2016-11-17195.00196.00195.00196.005000978000
2016-11-16196.00196.00194.00194.00250004885000
2016-11-15194.00194.00194.00194.001000194000
2016-11-14192.00198.00192.00195.00280005455000
2016-11-1100
2016-11-1000
2016-11-09185.00185.00185.00185.001000185000
2016-11-0800
2016-11-0700
2016-11-04194.00194.00183.00187.00130002446000
2016-11-02196.00196.00194.00194.0080001559000
2016-11-0100
2016-10-3100
2016-10-28195.00203.00195.00195.00130002558000
2016-10-27197.00197.00197.00197.001000197000
2016-10-26196.00196.00196.00196.001000196000
2016-10-25198.00198.00197.00198.004000790000
2016-10-24195.00204.00195.00204.004000795000
2016-10-21201.00218.00194.00195.0011900024489000
2016-10-20195.00196.00195.00195.0070001367000
2016-10-19197.00197.00194.00194.005000976000
2016-10-18187.00192.00187.00192.002000379000
2016-10-17195.00197.00192.00192.004000780000
2016-10-1400
2016-10-13189.00190.00189.00190.00100001899000
2016-10-12188.00193.00188.00189.00100001902000
2016-10-11186.00190.00186.00190.00110002078000
2016-10-07184.00188.00184.00186.00350006467000
2016-10-0600
2016-10-05190.00190.00190.00190.001000190000
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-29189.00189.00189.00189.001000189000
2016-09-2800
2016-09-27187.00189.00187.00189.00100001872000
2016-09-26187.00187.00187.00187.003000561000
2016-09-23184.00184.00184.00184.002000368000
2016-09-21185.00186.00185.00186.005000929000
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08180.00184.00180.00184.0070001264000
2016-09-07180.00180.00180.00180.0080001440000
2016-09-06182.00182.00182.00182.003000546000
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-31182.00182.00182.00182.002000364000
2016-08-30182.00182.00182.00182.001000182000
2016-08-29185.00185.00185.00185.004000740000
2016-08-2600
2016-08-2500
2016-08-24185.00185.00185.00185.001000185000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18181.00181.00180.00180.002000361000
2016-08-17182.00182.00180.00181.0090001628000
2016-08-16183.00183.00183.00183.001000183000
2016-08-15185.00185.00185.00185.003000555000
2016-08-1200
2016-08-10183.00183.00183.00183.001000183000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-03183.00183.00183.00183.002000366000
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-28181.00186.00181.00186.003000548000
2016-07-2700
2016-07-26185.00212.00176.00185.00350006797000
2016-07-25180.00180.00180.00180.001000180000
2016-07-2200
2016-07-21180.00180.00180.00180.002000360000
2016-07-2000

   ※ 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