[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 
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
2016-05-17662.00662.00662.00662.001000662000
2016-05-16660.00662.00660.00662.0040002643000
2016-05-13654.00654.00654.00654.0050003270000
2016-05-12654.00654.00654.00654.001000654000
2016-05-11643.00644.00643.00644.0020001287000
2016-05-10634.00635.00634.00635.0020001269000
2016-05-0900
2016-05-0600
2016-05-02635.00635.00626.00626.0030001896000
2016-04-28625.00625.00625.00625.001000625000
2016-04-2700
2016-04-26626.00627.00625.00625.0090005634000
2016-04-25616.00621.00616.00621.0030001855000
2016-04-22615.00615.00615.00615.0020001230000
2016-04-21607.00607.00607.00607.001000607000
2016-04-20615.00615.00605.00607.0050003037000
2016-04-1900
2016-04-18606.00606.00603.00604.0050003022000
2016-04-15605.00606.00605.00606.0020001211000
2016-04-1400
2016-04-13605.00605.00605.00605.0030001815000
2016-04-12604.00604.00604.00604.0070004228000
2016-04-11599.00599.00599.00599.001000599000
2016-04-0800
2016-04-0700
2016-04-06600.00600.00596.00599.0050002991000
2016-04-05645.00645.00595.00600.002600015955000
2016-04-04645.00645.00645.00645.0020001290000
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28653.00653.00653.00653.0030001959000
2016-03-25645.00648.00645.00648.0050003228000
2016-03-24645.00645.00645.00645.001000645000
2016-03-23645.00645.00645.00645.001000645000
2016-03-22650.00650.00645.00645.0030001941000
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-11648.00648.00647.00648.0080005183000
2016-03-10653.00653.00643.00643.0020001296000
2016-03-09641.00641.00640.00640.0020001281000
2016-03-08643.00643.00641.00641.0050003213000
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-01637.00637.00637.00637.0020001274000
2016-02-29637.00637.00637.00637.0020001274000
2016-02-26631.00633.00631.00633.0030001895000
2016-02-25626.00627.00626.00626.0060003759000
2016-02-24626.00626.00626.00626.001000626000
2016-02-23626.00626.00626.00626.001000626000
2016-02-22632.00632.00625.00625.0050003132000
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-16620.00620.00620.00620.001000620000
2016-02-15619.00620.00619.00620.0030001858000
2016-02-12629.00629.00612.00619.0040002480000
2016-02-10634.00639.00630.00630.00140008869000
2016-02-09638.00639.00633.00633.0060003812000
2016-02-08641.00641.00641.00641.001000641000
2016-02-05641.00641.00641.00641.0020001282000
2016-02-04641.00641.00641.00641.001000641000
2016-02-03634.00634.00634.00634.001000634000
2016-02-02654.00654.00654.00654.0050003270000
2016-02-0100
2016-01-29618.00627.00618.00627.0080004961000
2016-01-28649.00651.00638.00638.0070004530000
2016-01-27648.00649.00648.00649.0050003241000
2016-01-26644.00648.00644.00648.00100006447000
2016-01-25637.00639.00637.00639.0020001276000
2016-01-22639.00640.00637.00637.0030001916000
2016-01-21643.00643.00637.00637.0030001921000
2016-01-20649.00649.00639.00644.0040002576000
2016-01-19649.00649.00649.00649.001000649000
2016-01-18650.00650.00649.00650.0070004549000
2016-01-15650.00650.00650.00650.0050003250000
2016-01-14651.00651.00650.00650.0040002602000
2016-01-13653.00653.00651.00651.0020001304000
2016-01-12654.00654.00653.00653.0070004577000
2016-01-08655.00655.00654.00654.0020001309000
2016-01-07662.00662.00655.00655.0030001972000
2016-01-06664.00664.00656.00656.0030001980000
2016-01-05655.00664.00654.00664.0040002628000
2016-01-0400
2015-12-30662.00662.00654.00661.0040002631000
2015-12-29656.00656.00656.00656.001000656000
2015-12-28650.00650.00650.00650.0050003250000
2015-12-25650.00651.00640.00647.002300014928000
2015-12-24656.00656.00650.00650.00130008456000
2015-12-22657.00657.00650.00650.0090005861000
2015-12-21657.00657.00650.00651.0060003908000
2015-12-18660.00660.00653.00653.0020001313000
2015-12-17664.00664.00654.00654.0020001318000
2015-12-16666.00666.00658.00658.0040002642000
2015-12-15668.00668.00660.00660.0050003320000
2015-12-14665.00668.00664.00668.00100006652000
2015-12-11665.00665.00665.00665.00110007315000
2015-12-10654.00660.00654.00660.001600010475000
2015-12-09654.00654.00653.00654.0030001961000
2015-12-08650.00650.00650.00650.001000650000
2015-12-07645.00651.00645.00650.00130008418000
2015-12-04647.00647.00642.00645.0060003871000
2015-12-03646.00646.00642.00642.0030001930000

   ※ 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