[7868 大証1部] 広済堂 日足 時系列データ

[7868 大証1部] 広済堂 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26435.00435.00435.00435.00300130500
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10455.00455.00455.00455.0020091000
2013-06-07440.00442.00420.00420.00700302600
2013-06-06414.00414.00393.00393.00400159300
2013-06-0500
2013-06-0400
2013-06-03425.00425.00425.00425.0020085000
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-27438.00438.00438.00438.0010043800
2013-05-24455.00455.00455.00455.0010045500
2013-05-23440.00440.00440.00440.0020088000
2013-05-2200
2013-05-2100
2013-05-2000
2013-05-1700
2013-05-1600
2013-05-1500
2013-05-14430.00430.00430.00430.0010043000
2013-05-13418.00418.00407.00414.0049002030200
2013-05-10388.00388.00388.00388.0010038800
2013-05-0900
2013-05-0800
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-16408.00408.00405.00405.0020081300
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-0800
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-14370.00370.00370.00370.0020074000
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-08355.00355.00355.00355.0020071000
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-26326.00326.00326.00326.0020065200
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-14310.00310.00310.00310.001000310000
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-09323.00323.00323.00323.00400129200
2013-01-08343.00343.00343.00343.00400137200
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10305.00305.00305.00305.002000610000
2012-12-0700
2012-12-0600
2012-12-05314.00314.00314.00314.001300408200
2012-12-0400
2012-12-0300
2012-11-30312.00312.00312.00312.0030093600
2012-11-29300.00312.00300.00312.0040001224000
2012-11-28296.00296.00296.00296.001000296000
2012-11-27293.00309.00293.00309.002000602000
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05275.00275.00274.00274.001500412000
2012-11-02285.00295.00285.00295.002000580000
2012-11-0100
2012-10-31271.00271.00267.00267.002000538000
2012-10-3000
2012-10-29279.00279.00279.00279.00500139500
2012-10-26247.00304.00247.00304.002600760700
2012-10-2500
2012-10-2400
2012-10-23250.00250.00250.00250.0010025000
2012-10-2200
2012-10-1900
2012-10-18250.00256.00250.00256.001400353000
2012-10-1700
2012-10-16270.00270.00270.00270.001000270000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09244.00244.00244.00244.001000244000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-13284.00284.00284.00284.0050001420000
2012-08-1000
2012-08-0900
2012-08-08280.00280.00280.00280.0020056000
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-02279.00279.00279.00279.0020055800
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10370.00370.00355.00355.002000725000
2012-07-09355.00355.00355.00355.001500532500

   ※ 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