[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 
2017-06-23423.00423.00397.00403.005400021849000
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
2016-12-12180.00183.00172.00174.007500013408000
2016-12-09191.00191.00176.00179.0010500018970000
2016-12-08194.00196.00191.00195.00370007141000
2016-12-07191.00203.00188.00198.006000011727000
2016-12-06200.00201.00191.00191.0011600022859000
2016-12-05198.00205.00184.00205.0015600030285000
2016-12-02175.00201.00173.00180.00730000137638000
2016-12-01163.00173.00162.00167.0010900018296000
2016-11-30161.00163.00158.00162.00130002080000
2016-11-29161.00162.00161.00162.002000323000
2016-11-28163.00163.00163.00163.006000978000
2016-11-25162.00162.00155.00159.00240003819000
2016-11-24161.00162.00160.00160.00230003695000
2016-11-22157.00160.00157.00160.00100001583000
2016-11-21157.00160.00156.00160.00220003496000
2016-11-18155.00156.00152.00156.004000618000
2016-11-17151.00155.00151.00155.004000611000
2016-11-16151.00152.00150.00151.00150002262000
2016-11-15152.00152.00151.00151.00130001972000
2016-11-14149.00152.00149.00150.00220003307000
2016-11-11146.00149.00146.00149.00100001470000
2016-11-10147.00149.00147.00149.00120001774000
2016-11-09149.00149.00140.00144.00180002600000
2016-11-08145.00149.00145.00149.0070001021000
2016-11-07152.00154.00150.00150.00120001822000
2016-11-04154.00157.00152.00154.00140002146000
2016-11-02155.00158.00155.00158.003000468000
2016-11-01155.00160.00155.00160.006000940000
2016-10-31154.00156.00154.00156.003000466000
2016-10-28157.00157.00153.00156.00220003397000
2016-10-27159.00159.00157.00157.004000631000
2016-10-26159.00160.00159.00159.00140002232000
2016-10-25158.00160.00154.00155.00230003603000
2016-10-24150.00156.00150.00156.00100001542000
2016-10-21149.00155.00149.00151.00240003629000
2016-10-20150.00150.00148.00148.006000890000
2016-10-1900
2016-10-18148.00149.00148.00149.006000889000
2016-10-17150.00150.00146.00148.00110001631000
2016-10-14148.00151.00148.00150.00140002090000
2016-10-13148.00148.00146.00148.004000588000
2016-10-12146.00149.00146.00148.0080001178000
2016-10-11144.00146.00144.00144.00130001884000
2016-10-07144.00144.00141.00142.00310004419000
2016-10-06147.00147.00147.00147.003000441000
2016-10-05144.00147.00143.00147.00120001734000
2016-10-04145.00149.00145.00149.0080001172000
2016-10-03147.00149.00146.00146.004000588000
2016-09-30147.00147.00147.00147.004000588000
2016-09-29146.00149.00144.00147.00220003218000
2016-09-28150.00150.00149.00149.005000749000
2016-09-27157.00157.00148.00150.00190002903000
2016-09-26158.00161.00157.00157.00370005866000
2016-09-23155.00156.00155.00155.00250003878000
2016-09-21150.00155.00144.00155.00600008992000
2016-09-20147.00155.00140.00153.008900013236000
2016-09-16138.00148.00137.00146.0015400021837000
2016-09-15134.00134.00134.00134.007000938000
2016-09-14134.00135.00134.00135.003000403000
2016-09-13132.00134.00132.00134.005000665000
2016-09-12135.00136.00133.00134.00240003219000
2016-09-09134.00138.00134.00136.005000680000
2016-09-0800
2016-09-07136.00136.00136.00136.002000272000
2016-09-06135.00135.00135.00135.002000270000
2016-09-05135.00139.00133.00133.00380005174000
2016-09-02134.00137.00134.00134.00180002438000
2016-09-01134.00134.00133.00133.005000667000
2016-08-31132.00132.00131.00132.005000659000
2016-08-3000
2016-08-29134.00134.00134.00134.001000134000
2016-08-26136.00136.00132.00132.00140001886000
2016-08-25135.00135.00133.00133.00120001612000
2016-08-24133.00137.00133.00133.00140001887000
2016-08-23135.00135.00135.00135.006000810000
2016-08-2200
2016-08-1900
2016-08-18133.00137.00133.00137.002000270000
2016-08-17136.00137.00136.00137.003000409000
2016-08-16135.00136.00135.00135.004000541000
2016-08-15136.00137.00135.00137.0080001090000
2016-08-12133.00142.00131.00135.00520006928000
2016-08-10142.00144.00139.00139.0080001139000
2016-08-0900
2016-08-08142.00142.00142.00142.001000142000
2016-08-05142.00142.00142.00142.005000710000
2016-08-04142.00142.00142.00142.001000142000
2016-08-03140.00142.00140.00142.002000282000
2016-08-0200
2016-08-0100
2016-07-29142.00142.00142.00142.002000284000
2016-07-2800
2016-07-27146.00147.00143.00146.00150002165000
2016-07-26149.00149.00146.00146.00120001777000
2016-07-25147.00147.00142.00146.00140002023000
2016-07-22146.00147.00146.00147.004000585000
2016-07-21139.00142.00139.00142.003000420000
2016-07-20144.00144.00144.00144.003000432000
2016-07-19144.00144.00144.00144.001000144000
2016-07-15145.00145.00144.00144.00150002173000
2016-07-14144.00144.00143.00143.003000431000
2016-07-13144.00144.00142.00142.005000716000
2016-07-12142.00144.00142.00144.00180002588000
2016-07-11136.00140.00136.00140.00100001389000
2016-07-08139.00139.00134.00135.00340004713000
2016-07-07133.00134.00132.00134.005000667000
2016-07-06135.00135.00131.00132.00170002244000
2016-07-05135.00136.00135.00136.006000815000
2016-07-04137.00137.00137.00137.001000137000
2016-07-01136.00140.00136.00140.0080001115000
2016-06-30137.00140.00135.00137.00290003988000
2016-06-29134.00135.00133.00135.0080001075000
2016-06-28135.00135.00130.00133.004000533000
2016-06-27132.00134.00131.00134.00120001585000
2016-06-24141.00141.00125.00132.00430005746000
2016-06-23137.00137.00136.00137.003000410000
2016-06-22135.00137.00135.00137.002000272000
2016-06-21134.00137.00131.00137.00210002798000
2016-06-20133.00139.00133.00133.00270003647000

   ※ 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