[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 
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
2016-06-17139.00139.00131.00132.00170002301000
2016-06-1600
2016-06-15133.00140.00133.00140.00460006278000
2016-06-14135.00135.00129.00131.00260003425000
2016-06-13134.00135.00133.00135.00180002410000
2016-06-10138.00138.00134.00137.00250003375000
2016-06-09139.00139.00138.00138.004000555000
2016-06-08138.00141.00138.00141.0090001245000
2016-06-07142.00142.00142.00142.001000142000
2016-06-06138.00144.00138.00140.00190002704000
2016-06-03139.00140.00139.00139.0090001253000
2016-06-02142.00142.00140.00141.00160002244000
2016-06-01143.00144.00142.00144.005000714000
2016-05-31141.00143.00141.00143.007000993000
2016-05-30140.00141.00140.00141.0090001268000
2016-05-2700
2016-05-26142.00142.00139.00140.00250003507000
2016-05-25142.00142.00139.00141.00190002679000
2016-05-24140.00141.00140.00141.003000422000
2016-05-23139.00142.00139.00142.00180002507000
2016-05-20139.00142.00139.00139.00190002653000
2016-05-19142.00143.00138.00141.00570008021000
2016-05-18146.00146.00142.00142.00330004755000
2016-05-17150.00150.00144.00145.00600008745000
2016-05-16155.00155.00148.00148.00300004572000
2016-05-13149.00153.00149.00149.0090001351000
2016-05-12149.00152.00149.00152.005000757000
2016-05-11150.00152.00148.00150.00230003451000
2016-05-10150.00150.00147.00148.00210003117000
2016-05-09152.00152.00148.00152.00190002863000
2016-05-06155.00158.00152.00152.00270004159000
2016-05-02152.00164.00148.00158.00500007791000
2016-04-28153.00168.00150.00157.0018900029761000
2016-04-27152.00152.00144.00150.008000011897000
2016-04-26147.00152.00144.00150.00650009606000
2016-04-25146.00146.00140.00146.00490007075000
2016-04-22146.00149.00146.00149.00390005739000
2016-04-21148.00150.00146.00150.00310004623000
2016-04-20148.00149.00146.00148.0070001034000
2016-04-19150.00150.00146.00148.00140002056000
2016-04-18147.00147.00145.00147.006000879000
2016-04-15152.00152.00148.00151.006000907000
2016-04-14150.00151.00150.00151.005000754000
2016-04-13150.00150.00150.00150.005000750000
2016-04-12149.00149.00147.00149.0080001186000
2016-04-11149.00149.00147.00147.005000739000
2016-04-08147.00147.00146.00147.003000440000
2016-04-07142.00151.00142.00146.00180002658000
2016-04-06141.00146.00141.00143.007000997000
2016-04-05150.00150.00146.00146.003000442000
2016-04-04152.00155.00150.00150.00120001817000
2016-04-0100
2016-03-31155.00157.00155.00157.002000312000
2016-03-30157.00158.00155.00158.00120001870000
2016-03-29157.00158.00155.00156.004000626000
2016-03-28159.00160.00157.00159.00110001747000
2016-03-25158.00160.00157.00159.00110001738000
2016-03-24160.00160.00157.00158.006000954000
2016-03-23162.00162.00162.00162.001000162000
2016-03-22159.00160.00156.00159.0070001108000
2016-03-18159.00159.00153.00156.00100001558000
2016-03-17160.00163.00159.00159.0080001281000
2016-03-16161.00163.00158.00158.00110001758000
2016-03-15169.00169.00155.00158.00380006072000
2016-03-14165.00174.00165.00165.00200003402000
2016-03-11158.00165.00158.00165.006000968000
2016-03-10154.00162.00154.00162.00120001907000
2016-03-0900
2016-03-08150.00155.00150.00155.006000918000
2016-03-07158.00158.00158.00158.004000632000
2016-03-04155.00156.00155.00156.002000311000
2016-03-03155.00155.00150.00154.004000610000
2016-03-02150.00154.00150.00154.0080001214000
2016-03-01147.00149.00147.00149.002000296000
2016-02-29146.00146.00145.00145.003000436000
2016-02-26147.00149.00146.00149.00110001616000
2016-02-25146.00147.00142.00147.00100001455000
2016-02-24143.00145.00143.00143.0070001003000
2016-02-23146.00146.00145.00146.0080001167000
2016-02-22144.00145.00140.00145.00100001435000
2016-02-19149.00149.00143.00143.0090001305000
2016-02-18151.00151.00143.00146.00280004089000
2016-02-17150.00150.00150.00150.002000300000
2016-02-16139.00150.00139.00150.0070001011000
2016-02-15149.00149.00130.00144.00610008436000
2016-02-12153.00153.00132.00136.00470006703000
2016-02-10154.00156.00148.00153.00140002110000
2016-02-09160.00162.00156.00159.00240003849000
2016-02-08160.00165.00160.00165.006000975000
2016-02-05167.00169.00165.00165.0080001336000
2016-02-04174.00182.00169.00172.00330005827000
2016-02-03167.00171.00166.00171.004000675000
2016-02-02172.00174.00170.00174.003000516000
2016-02-01175.00178.00173.00176.00170002971000
2016-01-29170.00174.00170.00174.003000514000
2016-01-28170.00175.00170.00175.00190003235000
2016-01-27170.00174.00170.00174.00120002059000
2016-01-26166.00169.00166.00169.0080001340000
2016-01-25166.00166.00160.00165.00230003791000
2016-01-22158.00170.00158.00165.00200003282000
2016-01-21165.00170.00157.00157.00240003944000
2016-01-20177.00177.00167.00172.00120002060000
2016-01-19166.00174.00166.00174.005000842000
2016-01-18169.00170.00166.00170.0070001178000
2016-01-15177.00177.00170.00170.0070001226000
2016-01-14178.00182.00175.00175.00140002478000
2016-01-13179.00184.00178.00178.00310005632000
2016-01-12183.00188.00178.00178.00220004011000
2016-01-08188.00190.00183.00188.00130002433000
2016-01-07188.00193.00185.00190.00370006976000
2016-01-06186.00190.00185.00190.008400015702000
2016-01-05183.00188.00183.00188.004000741000
2016-01-04190.00190.00182.00185.00120002203000
2015-12-30185.00186.00185.00186.003000557000
2015-12-29183.00189.00181.00186.00210003868000
2015-12-28188.00188.00179.00182.00250004575000
2015-12-25182.00188.00179.00188.0012200022168000
2015-12-24187.00189.00185.00185.00240004462000
2015-12-22189.00192.00187.00187.00190003585000
2015-12-21190.00193.00187.00193.00300005691000
2015-12-18194.00194.00189.00190.00140002665000
2015-12-17192.00196.00192.00192.00270005235000
2015-12-16191.00192.00188.00192.00340006490000
2015-12-15194.00194.00188.00188.00250004767000
2015-12-14191.00194.00190.00194.00210004025000
2015-12-11194.00197.00192.00194.00280005413000
2015-12-10194.00194.00193.00193.002000387000
2015-12-09195.00195.00192.00192.00150002911000
2015-12-08193.00194.00189.00191.00340006485000
2015-12-07196.00205.00189.00193.005500010777000
2015-12-04194.00194.00193.00193.00240004655000
2015-12-03200.00201.00197.00197.00270005355000

   ※ 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