[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 
2017-10-201447.001447.001447.001447.00100144700
2017-10-191459.001459.001430.001457.0037005339500
2017-10-181444.001460.001444.001460.0024003486500
2017-10-171458.001459.001458.001459.0016002333800
2017-10-1600
2017-10-131459.001459.001448.001459.00780011368100
2017-10-121459.001459.001455.001455.00300437300
2017-10-111456.001458.001447.001458.0021003048900
2017-10-101454.001459.001440.001452.0040005812100
2017-10-061454.001454.001445.001454.0016002318300
2017-10-051448.001455.001443.001454.0032004639900
2017-10-041435.001447.001435.001447.009001294300
2017-10-0300
2017-10-021425.001438.001425.001438.0012001720500
2017-09-291435.001440.001435.001440.0068009790800
2017-09-281433.001439.001418.001439.0020002867200
2017-09-271440.001440.001416.001439.007001003000
2017-09-261421.001430.001421.001430.0061008681900
2017-09-251407.001416.001407.001416.00700987100
2017-09-221395.001401.001394.001401.0013001817500
2017-09-211391.001396.001391.001395.009001253100
2017-09-201393.001393.001391.001391.00400556600
2017-09-191395.001395.001383.001394.00600832500
2017-09-151383.001396.001383.001396.0018002505600
2017-09-141383.001383.001383.001383.00300414900
2017-09-131391.001393.001382.001383.0012001666400
2017-09-121398.001398.001375.001397.0011001526200
2017-09-111386.001399.001386.001395.0033004580400
2017-09-0800
2017-09-071380.001386.001351.001386.0038005186300
2017-09-061367.001381.001367.001381.00600821800
2017-09-051370.001397.001367.001367.00500690100
2017-09-041382.001382.001370.001370.008001098600
2017-09-011395.001395.001382.001382.0011001521500
2017-08-311384.001399.001382.001382.00600831500
2017-08-3000
2017-08-291406.001406.001381.001396.0017002383600
2017-08-281392.001406.001392.001401.0014001957600
2017-08-251387.001393.001387.001387.0023003190700
2017-08-241377.001387.001377.001387.00400551800
2017-08-231377.001377.001375.001377.00500688100
2017-08-221377.001377.001377.001377.0014001927800
2017-08-211377.001379.001377.001377.0012001653100
2017-08-181378.001378.001365.001377.00500685100
2017-08-171380.001380.001380.001380.00100138000
2017-08-161359.001366.001358.001366.0014001907300
2017-08-151392.001392.001364.001366.0011001508600
2017-08-141336.001400.001331.001400.0066008860600
2017-08-101380.001422.001366.001422.0062008620700
2017-08-091378.001391.001361.001380.0060008235000
2017-08-081402.001407.001400.001407.00740010391200
2017-08-071400.001421.001400.001412.0020002810100
2017-08-041430.001430.001400.001401.00980013758500
2017-08-031434.001439.001430.001430.00400573800
2017-08-0200
2017-08-011422.001422.001407.001419.0015002120400
2017-07-311435.001435.001423.001435.0025003583900
2017-07-281439.001449.001435.001435.0038005473800
2017-07-271438.001439.001434.001434.0014002011100
2017-07-261426.001447.001424.001427.0034004876600
2017-07-251410.001429.001410.001418.0028003970800
2017-07-241397.001407.001397.001407.00500701500
2017-07-211396.001407.001396.001397.00300420000
2017-07-201400.001406.001395.001396.0015002099100
2017-07-191400.001400.001395.001395.0012001678700
2017-07-181410.001414.001397.001400.00830011653200
2017-07-141367.001367.001367.001367.00400546800
2017-07-131355.001355.001352.001353.0013001759800
2017-07-121385.001385.001360.001379.001300017958500
2017-07-111376.001389.001376.001380.001120015434400
2017-07-101354.001372.001354.001371.0057007752600
2017-07-071352.001352.001352.001352.00100135200
2017-07-061349.001351.001340.001351.0063008460100
2017-07-051356.001356.001342.001349.0031004177700
2017-07-041345.001350.001345.001349.0020002697300
2017-07-031330.001330.001330.001330.00100133000
2017-06-301340.001340.001327.001327.0018002409400
2017-06-291334.001335.001334.001335.00700934400
2017-06-281324.001325.001320.001324.0015001985900
2017-06-271315.001315.001315.001315.00200263000
2017-06-261310.001310.001310.001310.00200262000
2017-06-231310.001315.001305.001306.0011001439900
2017-06-221301.001302.001301.001302.00300390400
2017-06-211297.001300.001295.001300.008001037300
2017-06-201287.001306.001287.001294.0031004001100
2017-06-191289.001289.001288.001288.00700901700
2017-06-161281.001281.001281.001281.00300384300
2017-06-151279.001279.001279.001279.00100127900
2017-06-141290.001290.001279.001279.0027003472100
2017-06-131285.001285.001285.001285.00600771000
2017-06-121279.001280.001279.001280.00700895700
2017-06-091279.001279.001279.001279.00500639500
2017-06-081289.001289.001286.001286.00300386400
2017-06-071289.001289.001289.001289.00100128900
2017-06-061290.001290.001290.001290.00200258000
2017-06-051319.001319.001283.001290.0010001296200
2017-06-021279.001290.001279.001290.0026003331900
2017-06-011279.001279.001279.001279.00100127900
2017-05-311279.001279.001270.001279.0014001783000
2017-05-301275.001279.001275.001279.0012001531300
2017-05-291279.001279.001279.001279.00500639500
2017-05-261284.001284.001279.001279.0040005131100
2017-05-251279.001280.001278.001279.0028003581200
2017-05-241278.001278.001278.001278.00200255600
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

   ※ 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