[7582 東証2部] 富通デバ 日足 時系列データ

[7582 東証2部] 富通デバ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-07-252225.002260.002225.002250.0080000179105000
2007-07-242225.002275.002225.002265.0088000198650000
2007-07-232260.002265.002240.002250.0045000101230000
2007-07-202300.002355.002260.002260.0057000132180000
2007-07-192295.002300.002270.002270.0047000107570000
2007-07-182305.002315.002270.002280.003400077645000
2007-07-172310.002310.002270.002300.003200073265000
2007-07-132295.002295.002250.002270.001200027310000
2007-07-122255.002300.002255.002265.001100025020000
2007-07-112315.002315.002250.002250.00600013635000
2007-07-102330.002330.002290.002320.002000046150000
2007-07-092325.002350.002315.002330.0049000114220000
2007-07-062320.002345.002305.002305.002800064910000
2007-07-052340.002370.002340.002345.002300054110000
2007-07-0400
2007-07-032425.002425.002410.002410.00500012095000
2007-07-022475.002475.002455.002460.001500036905000
2007-06-292405.002435.002405.002435.003700089870000
2007-06-282385.002465.002385.002405.002000048140000
2007-06-272425.002425.002380.002380.002300055415000
2007-06-262505.002510.002455.002495.003600089180000
2007-06-252435.002530.002435.002505.0073000181445000
2007-06-222445.002470.002430.002465.003200078335000
2007-06-212395.002475.002395.002470.00101000248380000
2007-06-202430.002460.002430.002430.0056000136810000
2007-06-192410.002425.002410.002415.0052000125825000
2007-06-182400.002420.002395.002420.0060000144445000
2007-06-152365.002405.002365.002390.0098000234495000
2007-06-142300.002380.002300.002360.00137000321600000
2007-06-132245.002280.002230.002270.002600058780000
2007-06-122240.002300.002235.002285.0099000225330000
2007-06-112190.002250.002190.002225.00900020060000
2007-06-082150.002270.002150.002270.004200093360000
2007-06-072240.002250.002185.002190.00800017745000
2007-06-062275.002290.002255.002265.004100093475000
2007-06-052275.002320.002255.002255.00146000334425000
2007-06-042240.002285.002240.002285.00322000728970000
2007-06-012220.002255.002220.002230.00211000472225000
2007-05-312220.002235.002220.002225.00207000461050000
2007-05-302225.002250.002200.002220.0090000199860000
2007-05-292240.002270.002235.002245.00221000498230000
2007-05-282215.002255.002210.002255.0013890003109260000
2007-05-2500
2007-05-241648.001655.001648.001655.0030004958000
2007-05-231631.001632.001630.001632.0030004893000
2007-05-2200
2007-05-211621.001621.001621.001621.0040006484000
2007-05-181620.001640.001620.001640.001400022785000
2007-05-171649.001652.001630.001630.0060009881000
2007-05-161660.001660.001640.001650.0040006610000
2007-05-1500
2007-05-141680.001680.001673.001673.00600010060000
2007-05-111673.001673.001670.001670.0030005015000
2007-05-1000
2007-05-091687.001687.001680.001680.0040006737000
2007-05-081700.001700.001700.001700.0030005100000
2007-05-071700.001705.001700.001700.00700011910000
2007-05-021701.001707.001700.001700.0040006809000
2007-05-011740.001740.001740.001740.0010001740000
2007-04-271725.001740.001725.001740.002900050222000
2007-04-261680.001711.001680.001710.002600044083000
2007-04-251670.001670.001669.001669.0030005009000
2007-04-2400
2007-04-231689.001689.001651.001660.0040006659000
2007-04-201669.001690.001650.001690.002900048476000
2007-04-191670.001673.001650.001650.001100018313000
2007-04-181669.001669.001669.001669.0010001669000
2007-04-171665.001665.001665.001665.0010001665000
2007-04-161669.001669.001669.001669.0010001669000
2007-04-1300
2007-04-121668.001670.001657.001658.001200019918000
2007-04-111647.001647.001635.001638.00700011508000
2007-04-101639.001649.001620.001629.00900014722000
2007-04-091640.001640.001640.001640.0020003280000
2007-04-061633.001633.001633.001633.0050008165000
2007-04-051638.001638.001632.001633.00700011450000
2007-04-041639.001639.001618.001638.002200035935000
2007-04-031610.001638.001609.001638.00700011306000
2007-04-021611.001611.001598.001609.00800012868000
2007-03-301610.001610.001610.001610.0010001610000
2007-03-291610.001610.001610.001610.00700011270000
2007-03-281639.001639.001619.001619.0040006536000
2007-03-271615.001616.001610.001611.001100017738000
2007-03-261631.001635.001626.001635.00800013043000
2007-03-231638.001639.001635.001637.002000032721000
2007-03-221639.001640.001629.001639.00800013104000
2007-03-201631.001650.001631.001640.001000016405000
2007-03-191649.001649.001635.001635.00700011493000
2007-03-161650.001650.001649.001649.0020003299000
2007-03-151630.001659.001630.001650.001100018071000
2007-03-141619.001627.001612.001612.001700027551000
2007-03-131660.001660.001655.001659.00900014929000
2007-03-121662.001669.001660.001665.001200019973000
2007-03-091655.001660.001655.001657.00800013257000
2007-03-081655.001660.001655.001660.0030004972000
2007-03-071673.001673.001660.001660.00800013332000
2007-03-061637.001645.001637.001643.001300021311000
2007-03-051666.001666.001631.001637.00900014845000
2007-03-021655.001669.001651.001669.00700011609000
2007-03-011650.001676.001650.001651.001600026673000
2007-02-281683.001683.001660.001675.002800047003000
2007-02-271689.001698.001689.001690.001300021970000
2007-02-261685.001690.001685.001686.0040006751000
2007-02-231700.001700.001678.001692.0040006760000
2007-02-221710.001710.001710.001710.0010001710000
2007-02-211709.001709.001676.001700.001300022066000
2007-02-201710.001710.001690.001710.0050008510000
2007-02-191676.001700.001676.001700.001000016926000
2007-02-161690.001690.001663.001675.002900048897000
2007-02-151699.001699.001683.001685.001300021949000
2007-02-141665.001685.001665.001685.00800013387000
2007-02-131650.001669.001650.001665.001100018245000
2007-02-091674.001675.001671.001671.00700011718000
2007-02-081680.001680.001675.001675.002600043643000
2007-02-071679.001680.001679.001680.0050008399000
2007-02-061683.001683.001682.001682.0040006730000
2007-02-051685.001685.001683.001684.00800013474000
2007-02-021666.001694.001666.001685.004300072593000
2007-02-011686.001699.001685.001696.002200037145000
2007-01-311700.001703.001685.001685.002200037234000
2007-01-301697.001705.001690.001690.001600027157000
2007-01-291700.001700.001683.001699.00900015241000
2007-01-261683.001700.001682.001700.0050008448000
2007-01-251720.001725.001700.001700.00800013676000
2007-01-241705.001705.001700.001700.004000068166000
2007-01-231701.001710.001680.001680.001400023762000
2007-01-221737.001737.001700.001700.001900032627000
2007-01-191682.001682.001677.001677.00600010082000
2007-01-181685.001685.001680.001682.00900015155000
2007-01-171691.001692.001685.001685.001600027052000
2007-01-161691.001700.001690.001690.001000016951000
2007-01-151670.001720.001670.001700.004500076474000
2007-01-121649.001679.001649.001670.001500025005000
2007-01-111650.001658.001628.001658.001300021372000
2007-01-101650.001655.001650.001650.0040006606000
2007-01-091662.001680.001662.001680.0030005005000
2007-01-051690.001695.001642.001695.002300038714000
2007-01-041700.001710.001690.001690.001200020400000

   ※ 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