[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 
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
2016-07-1900
2016-07-1500
2016-07-14177.00177.00177.00177.001000177000
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-04177.00182.00177.00182.00110001997000
2016-07-0100
2016-06-3000
2016-06-29170.00170.00170.00170.002000340000
2016-06-28165.00170.00165.00170.0080001343000
2016-06-27165.00170.00165.00170.002000335000
2016-06-24180.00180.00170.00170.0090001566000
2016-06-2300
2016-06-2200
2016-06-21190.00190.00190.00190.002000380000
2016-06-2000
2016-06-17190.00190.00190.00190.001000190000
2016-06-16190.00190.00190.00190.001000190000
2016-06-15183.00186.00183.00186.005000925000
2016-06-14187.00192.00184.00184.00120002255000
2016-06-13191.00193.00191.00193.003000577000
2016-06-1000
2016-06-09191.00191.00191.00191.001000191000
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-30191.00191.00191.00191.001000191000
2016-05-27186.00186.00186.00186.001000186000
2016-05-26187.00187.00182.00182.0060001112000
2016-05-25188.00188.00185.00187.00110002055000
2016-05-24183.00188.00183.00188.003000554000
2016-05-2300
2016-05-20182.00182.00179.00179.00170003089000
2016-05-19182.00182.00182.00182.001000182000
2016-05-18185.00185.00181.00181.00130002369000
2016-05-17201.00201.00185.00190.00230004456000
2016-05-16190.00200.00186.00191.00460008777000
2016-05-13174.00219.00174.00219.005900012324000
2016-05-12169.00169.00169.00169.002000338000
2016-05-11173.00174.00173.00173.003000520000
2016-05-10173.00174.00173.00174.004000693000
2016-05-09169.00170.00169.00170.0060001019000
2016-05-06173.00173.00168.00168.002000341000
2016-05-0200
2016-04-28170.00170.00170.00170.002000340000
2016-04-27170.00170.00170.00170.001000170000
2016-04-2600
2016-04-25172.00172.00172.00172.002000344000
2016-04-22170.00170.00170.00170.001000170000
2016-04-21172.00172.00172.00172.0060001032000
2016-04-20170.00170.00170.00170.005000850000
2016-04-19170.00170.00170.00170.001000170000
2016-04-1800
2016-04-15170.00170.00168.00168.003000506000
2016-04-14170.00172.00170.00172.005000856000
2016-04-1300
2016-04-1200
2016-04-11165.00165.00165.00165.001000165000
2016-04-0800
2016-04-07165.00165.00165.00165.001000165000
2016-04-0600
2016-04-0500
2016-04-04168.00168.00165.00166.005000829000
2016-04-01173.00173.00173.00173.001000173000
2016-03-31170.00170.00170.00170.003000510000
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-24181.00181.00179.00179.002000360000
2016-03-23179.00180.00179.00180.002000359000
2016-03-22175.00177.00175.00177.002000352000
2016-03-1800
2016-03-1700
2016-03-16175.00180.00175.00178.0060001070000
2016-03-15175.00175.00171.00175.005000866000
2016-03-14178.00178.00178.00178.001000178000
2016-03-11178.00178.00178.00178.001000178000
2016-03-10174.00178.00174.00178.00130002266000
2016-03-0900
2016-03-08176.00176.00176.00176.002000352000
2016-03-07175.00182.00175.00182.003000537000
2016-03-04174.00177.00174.00175.004000702000
2016-03-03173.00173.00173.00173.001000173000
2016-03-02175.00175.00173.00173.0070001223000
2016-03-01173.00173.00172.00172.002000345000
2016-02-29170.00171.00170.00171.005000852000
2016-02-26170.00170.00165.00170.00110001851000
2016-02-25169.00175.00169.00172.00130002254000
2016-02-24170.00170.00170.00170.001000170000
2016-02-23169.00169.00169.00169.001000169000
2016-02-22170.00170.00170.00170.002000340000
2016-02-1900
2016-02-18175.00175.00175.00175.001000175000
2016-02-17167.00170.00167.00170.00100001685000
2016-02-16162.00175.00162.00172.0080001363000
2016-02-15171.00176.00162.00167.00320005374000
2016-02-12175.00176.00174.00176.00100001756000
2016-02-10181.00181.00179.00180.00380006850000
2016-02-0900
2016-02-0800
2016-02-05190.00190.00190.00190.001000190000
2016-02-0400
2016-02-03205.00205.00204.00204.003000614000
2016-02-02194.00195.00194.00194.00100001942000
2016-02-0100
2016-01-2900
2016-01-28185.00189.00185.00189.00240004462000
2016-01-27181.00181.00181.00181.001000181000
2016-01-2600
2016-01-2500
2016-01-22176.00179.00175.00179.00170002997000
2016-01-21179.00181.00172.00172.00250004435000
2016-01-20188.00188.00188.00188.004000752000
2016-01-19189.00189.00188.00188.005000944000
2016-01-18184.00189.00183.00189.00150002770000
2016-01-15195.00195.00192.00194.0070001354000
2016-01-14193.00193.00190.00190.004000763000
2016-01-13198.00198.00198.00198.002000396000
2016-01-12200.00201.00190.00190.00190003738000
2016-01-0800
2016-01-07196.00202.00196.00202.005000999000
2016-01-06200.00201.00200.00201.004000803000
2016-01-05205.00205.00205.00205.001000205000
2016-01-04216.00216.00205.00208.00220004686000
2015-12-30200.00200.00200.00200.002000400000
2015-12-2900
2015-12-28200.00200.00200.00200.002000400000
2015-12-25199.00199.00195.00198.0090001770000
2015-12-24200.00202.00198.00199.00210004189000
2015-12-22203.00205.00202.00202.0080001631000
2015-12-21208.00208.00201.00202.004000814000
2015-12-18205.00208.00200.00200.0080001628000
2015-12-17209.00209.00200.00205.00190003864000
2015-12-16208.00208.00208.00208.001000208000
2015-12-15214.00214.00207.00208.0050001045000
2015-12-14207.00207.00207.00207.0090001863000
2015-12-11215.00215.00215.00215.001000215000
2015-12-10216.00216.00212.00212.004000854000
2015-12-0900
2015-12-08208.00217.00208.00217.003000642000
2015-12-07206.00208.00206.00208.002000414000
2015-12-04210.00210.00206.00206.00130002698000
2015-12-0300
2015-12-02213.00213.00213.00213.0080001704000
2015-12-01211.00211.00211.00211.001000211000

   ※ 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