[8144 大証2部] 電響社 日足 時系列データ

[8144 大証2部] 電響社 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12598.00602.00598.00600.00150008999000
2013-07-11571.00590.00571.00590.002900016784000
2013-07-10568.00572.00568.00568.002500014205000
2013-07-09560.00568.00560.00568.0050002823000
2013-07-08560.00565.00558.00558.001800010093000
2013-07-05555.00570.00555.00570.00170009501000
2013-07-04551.00555.00551.00555.0040002215000
2013-07-03554.00554.00550.00550.0030001654000
2013-07-02545.00555.00545.00555.0040002206000
2013-07-01539.00545.00537.00545.0080004329000
2013-06-28532.00545.00532.00540.0060003230000
2013-06-27533.00533.00526.00527.0060003172000
2013-06-26547.00547.00541.00541.00100005439000
2013-06-25541.00549.00541.00542.0040002181000
2013-06-24540.00550.00540.00540.0060003250000
2013-06-21545.00545.00535.00536.0050002706000
2013-06-20541.00549.00541.00549.0080004348000
2013-06-19541.00550.00540.00542.0080004339000
2013-06-18534.00539.00530.00539.0050002676000
2013-06-17522.00525.00522.00525.0070003670000
2013-06-14520.00520.00515.00515.0050002590000
2013-06-13520.00520.00512.00520.0040002064000
2013-06-12520.00520.00520.00520.0020001040000
2013-06-11534.00534.00534.00534.0070003738000
2013-06-10511.00530.00511.00530.0060003112000
2013-06-07521.00521.00510.00510.0030001543000
2013-06-06537.00537.00530.00530.0090004796000
2013-06-05540.00541.00540.00541.0020001081000
2013-06-04539.00541.00538.00541.0040002156000
2013-06-03542.00549.00542.00549.0030001634000
2013-05-31546.00546.00543.00543.0040002179000
2013-05-30555.00555.00546.00546.0020001101000
2013-05-29545.00556.00545.00555.0080004411000
2013-05-28535.00536.00535.00536.0030001606000
2013-05-27551.00551.00538.00539.00110005996000
2013-05-24580.00580.00550.00550.002200012402000
2013-05-23607.00607.00580.00580.0080004676000
2013-05-22600.00605.00600.00605.0050003008000
2013-05-21590.00596.00590.00596.00100005906000
2013-05-20585.00585.00585.00585.0080004680000
2013-05-1700
2013-05-16581.00584.00581.00584.0050002908000
2013-05-15582.00583.00581.00581.00120006982000
2013-05-14586.00587.00576.00581.0050002916000
2013-05-13585.00597.00584.00588.001900011144000
2013-05-10564.00570.00543.00570.001900010684000
2013-05-09563.00564.00563.00564.0020001127000
2013-05-08541.00563.00541.00563.00130007200000
2013-05-07530.00542.00530.00541.0060003209000
2013-05-02530.00540.00527.00527.0030001597000
2013-05-01548.00550.00527.00537.0090004893000
2013-04-30542.00545.00542.00543.0080004350000
2013-04-26545.00545.00537.00537.0050002704000
2013-04-25532.00532.00532.00532.0030001596000
2013-04-24526.00538.00525.00530.00120006363000
2013-04-23523.00523.00523.00523.0050002615000
2013-04-22523.00524.00518.00523.0040002088000
2013-04-19523.00523.00523.00523.001000523000
2013-04-1800
2013-04-17511.00525.00511.00525.00120006276000
2013-04-1600
2013-04-15525.00525.00525.00525.0020001050000
2013-04-12520.00525.00520.00525.0020001045000
2013-04-11525.00525.00520.00525.00120006287000
2013-04-10515.00520.00515.00520.0060003110000
2013-04-09515.00517.00511.00511.0070003603000
2013-04-08515.00515.00515.00515.001000515000
2013-04-05503.00517.00503.00517.0070003575000
2013-04-04498.00502.00495.00502.0060002988000
2013-04-03499.00499.00498.00498.00100004989000
2013-04-02502.00502.00495.00499.00100004988000
2013-04-01514.00514.00507.00507.0050002559000
2013-03-29514.00514.00514.00514.0020001028000
2013-03-28517.00517.00515.00516.00120006200000
2013-03-27515.00519.00515.00517.0060003096000
2013-03-26532.00532.00532.00532.001000532000
2013-03-25537.00537.00537.00537.0080004296000
2013-03-22537.00537.00537.00537.001000537000
2013-03-21535.00540.00535.00537.0050002686000
2013-03-19534.00535.00534.00535.0040002137000
2013-03-1800
2013-03-15533.00534.00533.00534.0020001067000
2013-03-14530.00533.00530.00533.0020001063000
2013-03-13529.00529.00524.00524.0070003698000
2013-03-12518.00527.00518.00524.0090004698000
2013-03-11512.00517.00512.00517.0020001029000
2013-03-08508.00512.00508.00512.0080004079000
2013-03-07508.00510.00505.00508.002900014768000
2013-03-06507.00508.00507.00508.0040002030000
2013-03-05505.00507.00505.00507.0060003035000
2013-03-04500.00505.00500.00505.0050002515000
2013-03-01500.00500.00497.00497.0030001496000
2013-02-2800
2013-02-27505.00505.00505.00505.0020001010000
2013-02-26504.00507.00504.00507.0050002523000
2013-02-25498.00504.00498.00504.0050002510000
2013-02-22495.00499.00495.00497.0040001986000
2013-02-21498.00498.00495.00495.00120005946000
2013-02-20498.00500.00498.00498.0080003992000
2013-02-19498.00498.00498.00498.002000996000
2013-02-18498.00498.00498.00498.002000996000
2013-02-15499.00499.00498.00498.002000997000
2013-02-14500.00508.00500.00500.0040002008000
2013-02-13507.00507.00500.00500.0080004046000
2013-02-12502.00504.00502.00504.0020001006000
2013-02-0800
2013-02-07500.00500.00498.00498.0030001496000
2013-02-06496.00500.00496.00500.0050002492000
2013-02-05499.00499.00496.00496.0040001991000
2013-02-04500.00500.00499.00500.003200015981000
2013-02-01496.00500.00496.00500.0050002496000
2013-01-31496.00496.00496.00496.001000496000
2013-01-30496.00496.00496.00496.002000992000
2013-01-29499.00499.00499.00499.0030001497000
2013-01-2800
2013-01-25499.00499.00499.00499.00100004990000
2013-01-2400
2013-01-23499.00499.00499.00499.0030001497000
2013-01-22497.00497.00496.00496.0030001490000
2013-01-21498.00498.00497.00497.0040001989000
2013-01-18495.00495.00495.00495.001000495000
2013-01-17500.00500.00496.00496.00160007992000
2013-01-16496.00496.00496.00496.001000496000
2013-01-15498.00498.00495.00495.0090004467000
2013-01-11494.00497.00494.00497.0050002479000
2013-01-10491.00494.00491.00494.0040001970000
2013-01-09495.00495.00491.00491.0040001969000
2013-01-08500.00500.00495.00495.00100004976000
2013-01-07500.00500.00500.00500.0030001500000
2013-01-04497.00500.00497.00500.0060002988000
2012-12-28495.00495.00494.00494.0040001978000
2012-12-27495.00495.00495.00495.002000990000
2012-12-26497.00497.00495.00495.00110005459000
2012-12-25493.00496.00493.00496.0060002963000
2012-12-21485.00493.00485.00493.0060002934000
2012-12-20485.00485.00485.00485.001000485000
2012-12-19476.00480.00476.00480.002000956000
2012-12-18477.00477.00477.00477.001000477000
2012-12-17477.00477.00477.00477.002000954000
2012-12-14476.00477.00476.00477.0030001430000
2012-12-13477.00477.00477.00477.001000477000
2012-12-12490.00490.00485.00485.0030001465000
2012-12-11490.00490.00490.00490.00150007350000
2012-12-10478.00485.00478.00485.002100010052000
2012-12-07475.00478.00475.00478.002000953000
2012-12-06467.00476.00467.00476.00100004704000
2012-12-05466.00466.00466.00466.001000466000
2012-12-04464.00464.00464.00464.001000464000
2012-12-0300
2012-11-30452.00452.00452.00452.001000452000
2012-11-2900
2012-11-28450.00450.00450.00450.0040001800000
2012-11-27455.00455.00455.00455.0050002275000
2012-11-26446.00450.00446.00450.0030001342000
2012-11-22444.00444.00444.00444.0050002220000
2012-11-21444.00444.00444.00444.0040001776000
2012-11-20444.00444.00444.00444.001000444000
2012-11-19439.00444.00439.00444.002000883000
2012-11-16439.00439.00439.00439.001000439000
2012-11-15439.00439.00439.00439.002000878000
2012-11-14439.00439.00439.00439.002000878000
2012-11-13451.00451.00439.00439.00110004941000
2012-11-12452.00452.00451.00451.002000903000
2012-11-09450.00450.00450.00450.001000450000
2012-11-08451.00453.00451.00453.002000904000
2012-11-07452.00452.00452.00452.001000452000
2012-11-06449.00449.00449.00449.001000449000
2012-11-0500
2012-11-0200
2012-11-01453.00453.00449.00449.002000902000
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26465.00465.00465.00465.0050002325000
2012-10-25461.00461.00458.00460.0040001840000
2012-10-24453.00453.00453.00453.001000453000
2012-10-23455.00455.00455.00455.001000455000
2012-10-22463.00463.00463.00463.002000926000
2012-10-1900
2012-10-18466.00466.00466.00466.001000466000
2012-10-17456.00465.00450.00465.0040001824000
2012-10-1600
2012-10-15455.00455.00455.00455.001000455000
2012-10-1200
2012-10-11463.00463.00463.00463.0070003241000
2012-10-10459.00460.00459.00460.002000919000
2012-10-09457.00457.00457.00457.002000914000
2012-10-0500
2012-10-04457.00457.00455.00455.002000912000
2012-10-0300
2012-10-02460.00460.00460.00460.001000460000
2012-10-01459.00462.00459.00462.0030001382000
2012-09-2800
2012-09-27467.00467.00467.00467.002000934000
2012-09-26467.00467.00467.00467.0060002802000
2012-09-25469.00473.00469.00470.00130006112000
2012-09-24471.00471.00469.00469.0030001409000
2012-09-21471.00471.00471.00471.002000942000
2012-09-20467.00483.00467.00483.002000950000
2012-09-19466.00466.00465.00465.0040001863000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-12472.00472.00472.00472.001000472000
2012-09-11475.00475.00470.00470.0090004265000
2012-09-10470.00470.00470.00470.001000470000
2012-09-0700
2012-09-06465.00465.00465.00465.001000465000
2012-09-05465.00465.00464.00464.0090004184000
2012-09-04484.00484.00484.00484.001000484000
2012-09-03485.00485.00485.00485.002000970000
2012-08-3100
2012-08-30485.00485.00485.00485.002000970000
2012-08-2900
2012-08-28480.00485.00480.00485.0030001450000
2012-08-27490.00490.00480.00480.0070003418000
2012-08-24490.00490.00490.00490.002000980000
2012-08-23490.00490.00490.00490.001000490000
2012-08-22490.00490.00490.00490.001000490000
2012-08-21490.00490.00490.00490.001000490000
2012-08-20490.00490.00490.00490.002000980000
2012-08-1700
2012-08-16490.00490.00490.00490.001000490000
2012-08-15493.00493.00490.00490.002000983000
2012-08-14490.00490.00490.00490.0030001470000
2012-08-13493.00493.00492.00492.0070003450000
2012-08-10490.00490.00490.00490.001000490000
2012-08-0900
2012-08-08485.00485.00485.00485.001000485000
2012-08-07486.00486.00486.00486.001000486000
2012-08-06486.00486.00486.00486.0030001458000
2012-08-03491.00491.00491.00491.001000491000
2012-08-02495.00495.00495.00495.001000495000
2012-08-0100
2012-07-3100
2012-07-30496.00496.00496.00496.001000496000
2012-07-27497.00497.00490.00490.0040001967000
2012-07-26500.00500.00497.00497.0040001997000
2012-07-25495.00495.00495.00495.002000990000
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-19495.00495.00495.00495.001000495000
2012-07-18498.00500.00498.00500.002000998000
2012-07-17498.00498.00498.00498.0080003984000
2012-07-13496.00498.00496.00498.002000994000
2012-07-12496.00496.00496.00496.001000496000
2012-07-11499.00499.00495.00495.002800013952000
2012-07-10495.00496.00493.00495.00130006433000
2012-07-09489.00490.00487.00490.0040001953000

   ※ 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