[8144 東証2部] 電響社 日足 時系列データ

[8144 東証2部] 電響社 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-231279.001279.001278.001279.008001023100
2017-05-221277.001283.001277.001283.0018002306300
2017-05-191279.001281.001279.001281.00600768400
2017-05-181292.001292.001279.001279.0010001285500
2017-05-171295.001295.001288.001288.0013001676500
2017-05-161283.001283.001282.001283.0039005001000
2017-05-151300.001300.001271.001275.0040005121700
2017-05-121267.001271.001266.001271.0018002283700
2017-05-111273.001273.001271.001271.00600763000
2017-05-101271.001272.001271.001272.0012001526000
2017-05-091274.001276.001271.001271.0015001910300
2017-05-081278.001278.001272.001274.0012001529600
2017-05-021265.001265.001265.001265.00200253000
2017-05-011266.001266.001259.001263.0020002524100
2017-04-281267.001267.001266.001266.00600760100
2017-04-271265.001266.001264.001266.0016002023500
2017-04-261262.001266.001262.001265.0034004295300
2017-04-2500
2017-04-241260.001265.001260.001262.0011001389700
2017-04-211260.001260.001260.001260.00100126000
2017-04-201254.001259.001253.001259.0014001757100
2017-04-191259.001259.001259.001259.00100125900
2017-04-181256.001259.001256.001259.00200251500
2017-04-171256.001257.001256.001256.009001131000
2017-04-141256.001256.001256.001256.00100125600
2017-04-1300
2017-04-121255.001256.001254.001256.009001129500
2017-04-111297.001297.001289.001289.0030003886700
2017-04-101290.001292.001290.001292.00200258200
2017-04-071270.001281.001270.001281.00700891200
2017-04-061276.001281.001275.001281.00700894900
2017-04-051280.001280.001275.001280.0020002552500
2017-04-041292.001292.001280.001280.00700897700
2017-04-0300
2017-03-311271.001281.001271.001281.0010001276000
2017-03-301279.001279.001279.001279.00100127900
2017-03-291290.001295.001265.001265.0032004085000
2017-03-2800
2017-03-271309.001320.001295.001295.0040005244300
2017-03-241318.001318.001309.001309.00500655700
2017-03-231299.001312.001299.001309.0040005234300
2017-03-221297.001297.001297.001297.00200259400
2017-03-211300.001310.001300.001310.0011001437000
2017-03-171295.001300.001295.001297.0015001944700
2017-03-161300.001300.001294.001295.0013001684500
2017-03-151296.001300.001282.001300.0018002324300
2017-03-141294.001296.001285.001296.0026003356400
2017-03-131284.001295.001273.001294.0030003854900
2017-03-101303.001328.001295.001295.0073009527000
2017-03-091296.001300.001296.001300.00400519200
2017-03-081293.001295.001293.001294.0013001683200
2017-03-071289.001292.001289.001292.0017002193100
2017-03-061272.001285.001267.001285.00700894400
2017-03-031272.001272.001265.001272.0013001649900
2017-03-021273.001274.001260.001274.009001136900
2017-03-011286.001287.001273.001273.0022002820600
2017-02-281279.001282.001279.001281.0014001792200
2017-02-271273.001274.001273.001274.00700891600
2017-02-241272.001274.001272.001273.0018002290300
2017-02-231270.001278.001267.001272.0027003429100
2017-02-221282.001282.001266.001278.0029003677900
2017-02-211286.001286.001231.001285.001220015485400
2017-02-201278.001278.001278.001278.00200255600
2017-02-171265.001265.001265.001265.00500632500
2017-02-161268.001270.001268.001270.00400507800
2017-02-151270.001270.001270.001270.00300381000
2017-02-141278.001278.001268.001268.0022002797400
2017-02-131270.001272.001270.001270.0022002795000
2017-02-101260.001287.001260.001265.0040005076000
2017-02-091250.001265.001250.001260.0039004900200
2017-02-081242.001250.001242.001247.0031003861400
2017-02-0700
2017-02-061241.001241.001241.001241.00600744600
2017-02-031235.001241.001235.001241.00800988600
2017-02-021234.001234.001234.001234.00500617000
2017-02-011234.001234.001234.001234.00500617000
2017-01-311233.001240.001231.001233.0012001480900
2017-01-301240.001240.001240.001240.0013001612000
2017-01-271240.001240.001230.001240.0015001852200
2017-01-261250.001250.001235.001245.0032003994000
2017-01-251244.001256.001243.001245.0035004367700
2017-01-241241.001242.001241.001242.00600744700
2017-01-231235.001246.001235.001242.0021002607500
2017-01-201233.001233.001233.001233.0010001233000
2017-01-191226.001242.001226.001242.0019002347100
2017-01-181227.001229.001226.001229.00800981600
2017-01-171230.001230.001228.001229.0028003441300
2017-01-161228.001230.001228.001230.0034004175900
2017-01-131223.001225.001223.001223.009001101900
2017-01-121231.001231.001222.001222.0015001833900
2017-01-111218.001231.001218.001231.0011001345400
2017-01-101220.001229.001212.001218.00930011329700
2017-01-061219.001223.001218.001218.0012001464200
2017-01-051223.001223.001218.001218.0021002563500
2017-01-041221.001232.001218.001221.0023002811100
2016-12-301224.001234.001221.001234.0017002089000
2016-12-291223.001224.001223.001224.00600733900
2016-12-281223.001234.001221.001222.0018002203800
2016-12-271239.001239.001222.001223.00860010583800
2016-12-261233.001236.001233.001235.0049006044100
2016-12-221231.001234.001231.001233.0020002464100
2016-12-211232.001235.001230.001231.0046005660600
2016-12-201232.001237.001230.001237.0022002708900
2016-12-191230.001232.001230.001232.0021002584500
2016-12-161228.001230.001228.001230.0025003073100
2016-12-151230.001230.001228.001230.0014001721200
2016-12-141228.001258.001228.001228.0039004807600
2016-12-131260.001260.001228.001228.001290016201800
2016-12-121251.001259.001251.001255.00850010666900
2016-12-091251.001251.001238.001250.0062007736500
2016-12-081247.001256.001247.001251.0038004751100
2016-12-071250.001250.001250.001250.0013001625000
2016-12-061245.001250.001242.001250.0028003486400
2016-12-051242.001242.001242.001242.00100124200
2016-12-021242.001242.001242.001242.0010001242000
2016-12-011240.001242.001239.001242.0010001240200
2016-11-301242.001242.001240.001240.00400496200
2016-11-291242.001242.001242.001242.00300372600
2016-11-281240.001242.001240.001242.0015001860400
2016-11-251227.001240.001226.001235.0028003446400
2016-11-241226.001226.001226.001226.00100122600
2016-11-221236.001236.001225.001225.00600740500
2016-11-211200.001210.001200.001208.0027003260800
2016-11-181201.001212.001201.001208.00500604500
2016-11-171201.001201.001201.001201.00200240200
2016-11-161209.001209.001201.001201.00400481300
2016-11-151209.001209.001209.001209.00200241800
2016-11-141209.001234.001209.001209.0033003995100
2016-11-111202.001208.001202.001204.00500601800
2016-11-101193.001200.001181.001196.0012001425600
2016-11-091192.001192.001179.001180.009001064800
2016-11-081198.001198.001198.001198.00400479200
2016-11-071205.001209.001198.001198.0020002408700
2016-11-041205.001209.001205.001209.00200241400
2016-11-021205.001229.001205.001205.00500607300
2016-11-011213.001213.001186.001200.0025003013800
2016-10-311240.001240.001212.001212.0021002552900
2016-10-281240.001240.001240.001240.00200248000
2016-10-2700
2016-10-261245.001245.001240.001240.0019002363000
2016-10-251250.001250.001237.001240.0012001486700
2016-10-241237.001237.001237.001237.00100123700
2016-10-211223.001224.001223.001224.00400489500
2016-10-2000
2016-10-191211.001211.001211.001211.00300363300
2016-10-181211.001211.001211.001211.00100121100
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-121225.001225.001225.001225.0027003307500
2016-10-111220.001260.001220.001220.0021002578400
2016-10-071217.001217.001217.001217.00100121700
2016-10-061207.001207.001207.001207.00600724200
2016-10-051210.001213.001210.001212.00800969300
2016-10-0400
2016-10-031201.001201.001200.001200.0011001320600
2016-09-3000
2016-09-291230.001230.001230.001230.00400492000
2016-09-281230.001240.001230.001230.0017002101000
2016-09-27625.00625.00625.00625.0040002500000
2016-09-26620.00620.00620.00620.0020001240000
2016-09-2300
2016-09-21614.00614.00613.00613.0030001841000
2016-09-20612.00614.00612.00614.0020001226000
2016-09-16612.00619.00612.00619.0020001231000
2016-09-1500
2016-09-14618.00618.00618.00618.001000618000
2016-09-1300
2016-09-12617.00617.00612.00612.0080004926000
2016-09-09617.00617.00617.00617.001000617000
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05608.00612.00608.00610.0060003660000
2016-09-0200
2016-09-01607.00607.00607.00607.001000607000
2016-08-31611.00611.00604.00605.0040002430000
2016-08-30628.00628.00628.00628.001000628000
2016-08-2900
2016-08-26621.00621.00621.00621.0030001863000
2016-08-25615.00616.00615.00616.0050003078000
2016-08-24615.00615.00615.00615.0020001230000
2016-08-2300
2016-08-22608.00608.00608.00608.001000608000
2016-08-19601.00601.00601.00601.001000601000
2016-08-18610.00610.00610.00610.0020001220000
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12625.00625.00620.00620.0020001245000
2016-08-10626.00626.00626.00626.0050003130000
2016-08-09626.00626.00626.00626.0050003130000
2016-08-0800
2016-08-05626.00626.00626.00626.001000626000
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-28636.00636.00636.00636.0020001272000
2016-07-27636.00636.00636.00636.0020001272000
2016-07-26638.00638.00636.00636.0040002550000
2016-07-25633.00633.00633.00633.001000633000
2016-07-22625.00633.00625.00633.0020001258000
2016-07-21626.00626.00626.00626.001000626000
2016-07-2000
2016-07-1900
2016-07-15630.00630.00630.00630.001000630000
2016-07-1400
2016-07-13630.00630.00630.00630.001000630000
2016-07-12637.00640.00637.00640.002600016565000
2016-07-11621.00644.00621.00644.00130008238000
2016-07-08617.00617.00617.00617.00140008638000
2016-07-07619.00620.00619.00620.0080004955000
2016-07-06620.00620.00616.00618.0090005561000
2016-07-05618.00625.00617.00617.0060003724000
2016-07-04613.00615.00613.00613.0050003067000
2016-07-01606.00606.00606.00606.001000606000
2016-06-30600.00610.00600.00610.0030001816000
2016-06-2900
2016-06-28600.00600.00600.00600.001000600000
2016-06-27600.00602.00600.00602.0080004806000
2016-06-24626.00626.00600.00600.0090005500000
2016-06-23613.00626.00613.00626.00100006166000
2016-06-2200
2016-06-2100
2016-06-20605.00615.00605.00613.0050003059000
2016-06-17615.00615.00615.00615.001000615000
2016-06-16620.00621.00618.00618.0040002479000
2016-06-15613.00620.00613.00619.0040002468000
2016-06-14614.00623.00614.00623.0020001237000
2016-06-13640.00640.00618.00618.00110006904000
2016-06-10635.00635.00627.00635.00120007585000
2016-06-09634.00636.00634.00635.0040002539000
2016-06-08628.00630.00628.00630.0020001258000
2016-06-07630.00630.00626.00626.0020001256000
2016-06-06626.00626.00623.00623.0020001249000
2016-06-03640.00640.00640.00640.0020001280000
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-30645.00645.00645.00645.0020001290000
2016-05-27642.00645.00642.00645.0040002571000
2016-05-2600
2016-05-25657.00657.00642.00642.00120007796000
2016-05-24653.00653.00650.00650.0030001954000
2016-05-23652.00670.00651.00653.00100006548000
2016-05-20662.00669.00661.00662.0050003316000
2016-05-1900
2016-05-18662.00662.00662.00662.001000662000

   ※ 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