[8023 東証2部] 大興電子通信 日足 時系列データ

[8023 東証2部] 大興電子通信 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151253.001253.001190.001208.00139000168681000
2017-12-141300.001300.001209.001243.00239000294508000
2017-12-131364.001387.001300.001308.00176000232472000
2017-12-121381.001406.001362.001362.0091000125656000
2017-12-111359.001400.001340.001372.0091000124486000
2017-12-081420.001425.001340.001367.00186000256278000
2017-12-071408.001438.001401.001407.0080000113327000
2017-12-061425.001488.001370.001393.00173000244688000
2017-12-051500.001500.001398.001422.00330000471777000
2017-12-041610.001650.001501.001509.00347000545308000
2017-12-011676.001688.001560.001605.00417000678725000
2017-11-301470.001680.001456.001663.006810001076765000
2017-11-291457.001526.001425.001462.00218000322156000
2017-11-281435.001448.001400.001425.00115000163372000
2017-11-271399.001450.001388.001448.00140000198078000
2017-11-241416.001418.001368.001386.00169000234698000
2017-11-221457.001457.001360.001446.00168000236670000
2017-11-211438.001471.001400.001457.00101000146519000
2017-11-201420.001470.001370.001415.0075000106787000
2017-11-171461.001508.001406.001450.00111000162013000
2017-11-161300.001451.001293.001431.00146000202505000
2017-11-151372.001408.001300.001319.00103000138314000
2017-11-141283.001369.001258.001360.00115000151644000
2017-11-131396.001400.001300.001303.00235000310062000
2017-11-101398.001460.001388.001420.00163000230029000
2017-11-091548.001550.001390.001470.00227000339780000
2017-11-081560.001561.001455.001464.00232000347318000
2017-11-071440.001560.001382.001540.00397000598173000
2017-11-061630.001698.001381.001451.007620001198818000
2017-11-021539.001596.001455.001550.00331000505373000
2017-11-011575.001600.001439.001487.00384000581041000
2017-10-311504.001633.001423.001580.008320001297381000
2017-10-301390.001538.001353.001538.00594000853797000
2017-10-271320.001474.001285.001346.0011560001578170000
2017-10-261143.001269.001120.001269.00619000747265000
2017-10-251083.001164.001048.001148.00427000465427000
2017-10-241030.001080.001022.001049.00160000167393000
2017-10-231019.001047.00973.001030.00182000185233000
2017-10-201010.001027.00980.00997.00205000205191000
2017-10-19997.001030.00982.001002.00195000194565000
2017-10-181100.001139.00998.001021.00512000532159000
2017-10-17997.001130.00967.001112.00606000634775000
2017-10-161060.001061.00961.001002.00501000500081000
2017-10-131091.001100.001030.001047.00349000369025000
2017-10-121140.001210.001111.001140.00373000431402000
2017-10-111155.001259.001072.001110.00692000791402000
2017-10-101378.001449.001155.001175.00559000706146000
2017-10-061339.001500.001212.001408.0010240001365340000
2017-10-051739.001843.001306.001399.0014840002288623000
2017-10-041380.001639.001364.001639.0011960001865299000
2017-10-031129.001339.001061.001339.0011220001376388000
2017-10-021054.001099.001009.001099.00313000333716000
2017-09-29930.00980.00864.00949.00830000772177000
2017-09-28930.00930.00900.00930.00961000890228000
2017-09-27780.00780.00780.00780.003700028860000
2017-09-26698.00698.00669.00680.005600038156000
2017-09-25689.00720.00663.00700.0010700073721000
2017-09-22679.00699.00619.00683.00264000171719000
2017-09-21716.00770.00690.00699.00262000189710000
2017-09-20749.00749.00666.00691.00389000273329000
2017-09-19649.00749.00647.00749.00322000228173000
2017-09-15641.00680.00641.00652.00278000183348000
2017-09-14591.00671.00530.00635.00448000271453000
2017-09-13491.00571.00462.00571.00431000233858000
2017-09-12503.00504.00480.00491.0011000053893000
2017-09-11476.00500.00475.00500.0011200055021000
2017-09-08489.00489.00467.00476.004100019495000
2017-09-07484.00505.00480.00491.007300035942000
2017-09-06450.00483.00436.00482.006700030875000
2017-09-05483.00483.00432.00455.005600025274000
2017-09-04490.00490.00439.00477.0011400052302000
2017-09-01470.00500.00455.00498.0020400098932000
2017-08-31445.00480.00438.00467.0013100060411000
2017-08-30441.00444.00428.00444.005500024082000
2017-08-29436.00446.00426.00443.008100035542000
2017-08-28444.00449.00427.00449.0012500055012000
2017-08-25415.00445.00401.00445.00344000147798000
2017-08-24346.00422.00331.00422.00312000124504000
2017-08-23324.00343.00320.00342.004900016146000
2017-08-22305.00329.00295.00320.005300016509000
2017-08-21320.00320.00301.00301.005400016712000
2017-08-18324.00327.00316.00323.00310009959000
2017-08-17319.00330.00318.00324.003200010412000
2017-08-16321.00329.00319.00319.00240007752000
2017-08-15324.00324.00317.00321.00140004478000
2017-08-14332.00332.00312.00324.003200010164000
2017-08-10362.00362.00312.00328.007000023620000
2017-08-09364.00371.00362.00364.00160005836000
2017-08-08370.00370.00363.00363.0040001468000
2017-08-07359.00363.00353.00363.0040001428000
2017-08-04345.00355.00345.00352.003200011130000
2017-08-03361.00378.00357.00361.00250009106000
2017-08-02348.00367.00348.00367.003000010779000
2017-08-01364.00364.00347.00348.003100011033000
2017-07-31379.00380.00368.00368.003800014177000
2017-07-28400.00400.00380.00383.009100035081000
2017-07-27408.00409.00396.00401.005600022546000
2017-07-26421.00421.00405.00416.006000024642000
2017-07-25405.00421.00401.00417.005400022158000
2017-07-24405.00409.00401.00405.00190007673000
2017-07-21405.00422.00405.00407.003700015283000
2017-07-20413.00413.00398.00407.006500026208000
2017-07-19422.00422.00406.00410.003300013667000
2017-07-18422.00428.00410.00425.005900024745000
2017-07-14422.00437.00421.00431.002600011195000
2017-07-13437.00443.00427.00427.007500032773000
2017-07-12421.00450.00415.00445.0019800086345000
2017-07-11400.00425.00399.00405.006300025897000
2017-07-10401.00401.00391.00392.00160006322000
2017-07-07395.00400.00388.00400.005800022798000
2017-07-06394.00394.00385.00387.00150005822000
2017-07-05400.00400.00380.00394.004400017015000
2017-07-04399.00415.00380.00397.007300028939000
2017-07-03389.00398.00389.00398.00120004720000
2017-06-30387.00396.00387.00389.0060002340000
2017-06-29382.00398.00382.00397.002600010180000
2017-06-28399.00399.00370.00381.005600021526000
2017-06-27403.00407.00390.00396.003200012749000
2017-06-26403.00406.00399.00403.005000020077000
2017-06-23423.00423.00397.00403.005400021849000
2017-06-22409.00420.00406.00417.005400022253000
2017-06-21439.00439.00406.00409.0014200060358000
2017-06-20401.00412.00399.00408.005500022251000
2017-06-19384.00392.00381.00390.006000023193000
2017-06-16387.00393.00383.00384.002600010019000
2017-06-15398.00398.00385.00387.00190007435000
2017-06-14409.00409.00393.00398.003300013174000
2017-06-13399.00400.00395.00396.00230009143000
2017-06-12401.00408.00391.00405.003400013583000
2017-06-09421.00421.00400.00401.007300029734000
2017-06-08426.00430.00421.00421.004100017383000
2017-06-07430.00441.00419.00421.009900042127000
2017-06-06469.00469.00437.00437.006400028557000
2017-06-05460.00473.00450.00473.007900036209000
2017-06-02475.00488.00467.00467.008100038712000
2017-06-01466.00473.00451.00473.0013100060511000
2017-05-31443.00474.00438.00474.0011900054676000
2017-05-30435.00442.00431.00442.005300023114000
2017-05-29439.00440.00430.00434.003200013923000
2017-05-26444.00444.00422.00431.008400036056000
2017-05-25450.00450.00425.00438.0016800073348000
2017-05-24464.00478.00450.00454.0012600058292000
2017-05-23468.00495.00468.00470.009000042864000
2017-05-22500.00502.00468.00468.0019900097185000
2017-05-19461.00494.00449.00477.00329000155131000
2017-05-18428.00460.00425.00458.0021000092812000
2017-05-17532.00532.00442.00452.001144000577188000
2017-05-16400.00465.00400.00452.00292000125890000
2017-05-15398.00400.00374.00392.0021500084336000
2017-05-12371.00387.00368.00380.0014600054938000
2017-05-11359.00373.00359.00365.008700031847000
2017-05-10368.00373.00359.00364.009000032980000
2017-05-09372.00372.00363.00367.005400019745000
2017-05-08378.00378.00365.00371.0012400046159000
2017-05-02370.00370.00360.00367.0015800057728000
2017-05-01367.00380.00357.00373.0020500075631000
2017-04-28380.00389.00365.00365.00398000149355000
2017-04-27465.00472.00401.00404.00995000436928000
2017-04-26420.00437.00384.00409.00654000262685000
2017-04-25391.00479.00359.00404.0027610001165312000
2017-04-24495.00510.00399.00399.0025620001142553000
2017-04-21479.00479.00479.00479.007500035925000
2017-04-20351.00399.00349.00399.00909000342392000
2017-04-19297.00340.00275.00319.001465000448227000
2017-04-18323.00323.00286.00315.003081000961088000
2017-04-17227.00243.00206.00243.0031300071798000
2017-04-14191.00194.00190.00193.00100001923000
2017-04-13184.00195.00181.00195.00280005216000
2017-04-12203.00203.00182.00189.0014300026656000
2017-04-11203.00209.00198.00205.00220004452000
2017-04-10203.00206.00202.00202.00210004268000
2017-04-07216.00216.00195.00201.005000010154000
2017-04-06219.00219.00208.00208.004900010456000
2017-04-05222.00223.00221.00223.00220004889000
2017-04-04244.00244.00222.00224.0012400029108000
2017-04-03220.00296.00212.00244.00906000228426000
2017-03-31217.00220.00217.00218.00140003062000
2017-03-30216.00218.00212.00214.0090001936000
2017-03-29212.00214.00212.00214.00160003405000
2017-03-28215.00217.00213.00216.00170003660000
2017-03-27222.00222.00212.00217.00130002819000
2017-03-24209.00219.00208.00216.00380008078000
2017-03-23220.00220.00206.00212.00170003637000
2017-03-22213.00215.00205.00215.00150003142000
2017-03-21214.00217.00207.00210.005800012301000
2017-03-17228.00229.00224.00226.00150003387000
2017-03-16226.00229.00218.00227.00150003356000
2017-03-15234.00234.00220.00231.0012800029387000
2017-03-14193.00243.00193.00237.00558000131316000
2017-03-13193.00193.00193.00193.00100001930000
2017-03-10196.00196.00192.00193.00190003674000
2017-03-09198.00198.00197.00197.003000592000
2017-03-08197.00197.00197.00197.0060001182000
2017-03-07201.00201.00198.00198.00130002579000
2017-03-06199.00199.00198.00198.0060001193000
2017-03-03200.00200.00198.00200.00150002981000
2017-03-02208.00208.00199.00201.006200012528000
2017-03-01185.00201.00185.00201.009400018166000
2017-02-28186.00188.00185.00187.00140002613000
2017-02-27191.00191.00185.00185.00120002252000
2017-02-24186.00186.00185.00186.00200003710000
2017-02-23187.00187.00186.00187.005000934000
2017-02-22188.00189.00187.00187.0060001127000
2017-02-21186.00189.00186.00189.003000562000
2017-02-20186.00188.00185.00185.0060001116000
2017-02-17186.00187.00185.00185.004000744000
2017-02-16188.00188.00184.00184.00130002416000
2017-02-15190.00190.00184.00186.00330006146000
2017-02-14192.00192.00190.00190.005000952000
2017-02-13192.00193.00190.00190.00160003067000
2017-02-10194.00194.00186.00191.0016200030767000
2017-02-09212.00212.00207.00211.00230004825000
2017-02-08216.00216.00209.00215.00470009998000
2017-02-07216.00220.00214.00215.004900010584000
2017-02-06219.00221.00214.00221.0012100026370000
2017-02-03201.00211.00198.00211.0010500021499000
2017-02-02197.00203.00197.00200.00350007020000
2017-02-01197.00197.00197.00197.003000591000
2017-01-31198.00200.00196.00197.00120002373000
2017-01-30204.00204.00196.00197.005700011301000
2017-01-27199.00209.00199.00204.007300014879000
2017-01-26197.00200.00193.00198.00350006904000
2017-01-25189.00195.00189.00192.00350006686000
2017-01-24187.00189.00187.00188.00210003936000
2017-01-23190.00193.00184.00185.00510009532000
2017-01-20193.00195.00192.00193.00180003485000
2017-01-19192.00195.00191.00195.00120002304000
2017-01-18189.00189.00185.00187.00120002243000
2017-01-17201.00201.00187.00187.00290005588000
2017-01-16201.00210.00200.00202.006200012566000
2017-01-13197.00202.00195.00202.00230004557000
2017-01-12202.00204.00197.00198.00490009816000
2017-01-11188.00204.00188.00204.0017500034365000
2017-01-10188.00189.00187.00187.00180003387000
2017-01-06186.00186.00185.00186.005000927000
2017-01-05183.00191.00183.00187.00420007832000
2017-01-04180.00183.00180.00181.00160002903000
2016-12-30180.00180.00177.00177.0060001075000
2016-12-29178.00183.00178.00180.00230004151000
2016-12-28173.00181.00173.00181.00190003381000
2016-12-27173.00175.00173.00175.00170002953000
2016-12-26175.00175.00174.00174.00100001749000
2016-12-22174.00177.00172.00173.00170002958000
2016-12-21180.00182.00173.00174.00390006922000
2016-12-20173.00182.00172.00182.00330005803000
2016-12-19177.00177.00171.00173.00390006750000
2016-12-16180.00180.00176.00178.00160002851000
2016-12-15179.00187.00179.00181.00420007662000
2016-12-14178.00180.00176.00178.00190003364000
2016-12-13173.00177.00170.00177.00300005180000

   ※ 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