[8157 東証2部] 都築電気 日足 時系列データ

[8157 東証2部] 都築電気 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-26765.00769.00758.00763.00109008325100
2017-07-25763.00773.00763.00765.0054004129900
2017-07-24762.00763.00758.00760.0093007061800
2017-07-21751.00756.00750.00755.0064004808600
2017-07-20750.00754.00749.00751.0056004203800
2017-07-19752.00758.00747.00752.0061004585400
2017-07-18757.00770.00753.00755.00104007913300
2017-07-14762.00768.00756.00761.001920014633000
2017-07-13754.00770.00754.00762.002460018690100
2017-07-12741.00752.00741.00752.001510011262400
2017-07-11745.00746.00738.00738.0097007204500
2017-07-10715.00828.00715.00745.005730042813200
2017-07-07708.00714.00706.00710.0082005809100
2017-07-06710.00712.00706.00708.001550010996600
2017-07-05703.00709.00702.00709.002110014860200
2017-07-04710.00714.00704.00709.001910013551500
2017-07-03702.00704.00698.00702.001450010161600
2017-06-30700.00700.00693.00695.00121008423200
2017-06-29695.00712.00693.00704.00122008537200
2017-06-28691.00696.00691.00695.00134009275900
2017-06-27688.00698.00680.00698.001830012583200
2017-06-26690.00699.00690.00693.00128008882300
2017-06-23697.00697.00684.00693.00113007812200
2017-06-22699.00699.00691.00697.0072005008200
2017-06-21701.00701.00695.00697.001930013484400
2017-06-20686.00699.00686.00699.002070014342900
2017-06-19678.00683.00676.00682.00126008567600
2017-06-16675.00677.00670.00675.0050003364000
2017-06-15677.00682.00672.00675.0065004395900
2017-06-14678.00678.00675.00676.0071004798500
2017-06-13674.00683.00671.00678.0068004608400
2017-06-12670.00679.00661.00676.00103006892200
2017-06-09664.00669.00662.00662.0081005377400
2017-06-08669.00670.00660.00660.004460029767300
2017-06-07671.00671.00664.00669.0029001937900
2017-06-06663.00671.00662.00665.001650011000100
2017-06-05674.00674.00650.00656.002350015477700
2017-06-02665.00673.00664.00673.00149009959700
2017-06-01666.00668.00661.00665.0085005644400
2017-05-31667.00669.00665.00668.0080005332500
2017-05-30663.00665.00660.00665.0053003511600
2017-05-29670.00674.00656.00665.00147009755800
2017-05-26676.00677.00667.00670.00128008609500
2017-05-25674.00680.00672.00677.0089006004700
2017-05-24677.00677.00669.00673.001570010542200
2017-05-23683.00683.00673.00675.00103006985700
2017-05-22684.00687.00680.00681.00134009136700
2017-05-19675.00687.00675.00681.001620011004700
2017-05-18680.00687.00673.00681.001570010657000
2017-05-17681.00689.00674.00689.001540010500800
2017-05-16690.00693.00665.00680.004140028180600
2017-05-15705.00727.00674.00690.0011600080560200
2017-05-12639.00640.00631.00636.002010012819000
2017-05-11632.00638.00625.00629.0039002466900
2017-05-10627.00637.00627.00633.0099006293500
2017-05-09636.00636.00626.00629.0057003584200
2017-05-08631.00638.00627.00637.00142008967000
2017-05-02627.00628.00620.00621.0091005671400
2017-05-01642.00642.00620.00627.003580022504600
2017-04-28630.00644.00625.00639.001900012018800
2017-04-27618.00632.00616.00623.00152009479400
2017-04-26620.00622.00619.00619.0067004156900
2017-04-25617.00619.00613.00619.0026001599800
2017-04-24616.00625.00616.00616.0037002285700
2017-04-21618.00618.00601.00610.003460021372100
2017-04-20603.00610.00602.00610.001200724100
2017-04-19609.00616.00592.00603.001990011986900
2017-04-18612.00617.00609.00611.00104006371300
2017-04-17619.00650.00608.00608.002250014085300
2017-04-14611.00619.00611.00619.00600368700
2017-04-13611.00621.00603.00621.00800492800
2017-04-12605.00605.00602.00602.00800482800
2017-04-1100
2017-04-10615.00617.00614.00617.001200737500
2017-04-07603.00620.00603.00617.0025001537900
2017-04-06620.00620.00610.00610.0029001784500
2017-04-05627.00630.00621.00622.0020001253800
2017-04-04640.00640.00629.00629.0051003222100
2017-04-03628.00644.00628.00641.00112007100900
2017-03-31638.00638.00638.00638.0033002105400
2017-03-30633.00640.00632.00640.0081005126700
2017-03-29635.00639.00630.00632.0042002659100
2017-03-28644.00644.00641.00642.00127008173900
2017-03-27635.00641.00632.00637.004300027304400
2017-03-24640.00640.00630.00635.0076004802700
2017-03-23639.00639.00634.00639.0025001594300
2017-03-22637.00639.00633.00639.0060003826000
2017-03-21640.00641.00635.00638.003800024307800
2017-03-17634.00634.00626.00626.0017001067200
2017-03-16623.00636.00623.00635.0092005816500
2017-03-15636.00639.00621.00631.0089005601500
2017-03-14640.00640.00631.00636.0039002478200
2017-03-13643.00643.00634.00634.0025001587300
2017-03-10634.00642.00634.00642.0017001082200
2017-03-09643.00643.00634.00634.0034002168600
2017-03-08643.00645.00643.00645.001300838300
2017-03-07641.00642.00641.00642.001200769300
2017-03-06627.00641.00627.00640.0027001698500
2017-03-03635.00636.00631.00634.0037002346400
2017-03-02645.00645.00635.00635.0046002957800
2017-03-01643.00643.00643.00643.00600385800
2017-02-28644.00644.00637.00638.0045002891500
2017-02-27644.00645.00638.00645.0050003206800
2017-02-24640.00644.00636.00644.0027001728200
2017-02-2300
2017-02-22639.00641.00638.00639.0045002876700
2017-02-21632.00632.00632.00632.003240020476800
2017-02-20630.00632.00630.00632.00300189200
2017-02-17634.00635.00630.00631.0035002214900
2017-02-16630.00633.00630.00633.0027001704400
2017-02-15628.00628.00628.00628.001000628000
2017-02-14633.00639.00628.00635.0050003177400
2017-02-13638.00638.00631.00632.001100698100
2017-02-10625.00630.00625.00628.0064004023300
2017-02-09629.00631.00628.00628.0045002831400
2017-02-08631.00632.00631.00631.001100694300
2017-02-07628.00646.00627.00628.0041002581500
2017-02-06643.00643.00633.00633.0018001142000
2017-02-03636.00636.00633.00634.0030001905900
2017-02-02638.00640.00635.00636.0048003062300
2017-02-01637.00647.00637.00640.0055003536000
2017-01-31648.00648.00634.00645.0039002494600
2017-01-30650.00660.00637.00649.003920025461200
2017-01-27633.00642.00632.00635.002260014383500
2017-01-26617.00628.00614.00626.002230013780900
2017-01-25610.00613.00605.00613.00102006225700
2017-01-24612.00612.00600.00600.0076004596200
2017-01-23611.00611.00607.00611.003380020547300
2017-01-20610.00611.00608.00608.00120007318500
2017-01-19610.00610.00603.00610.0076004620100
2017-01-18611.00611.00602.00608.0046002781600
2017-01-17606.00612.00601.00612.00163009857500
2017-01-16629.00629.00607.00608.0026001593500
2017-01-13620.00626.00605.00620.0068004199100
2017-01-12620.00628.00603.00620.00150009259300
2017-01-11641.00641.00617.00629.004000025405900
2017-01-10654.00654.00635.00639.0095006122000
2017-01-06650.00656.00632.00644.007090045804900
2017-01-05577.00660.00577.00644.009260058070700
2017-01-04571.00580.00571.00575.0046002655200
2016-12-30557.00572.00557.00569.0021001186900
2016-12-29561.00567.00561.00567.0036002026800
2016-12-28579.00579.00554.00564.00151008652300
2016-12-27565.00569.00563.00564.0084004743300
2016-12-26560.00569.00560.00565.0041002310600
2016-12-22553.00565.00553.00560.0098005483100
2016-12-21561.00562.00550.00553.003430019020400
2016-12-20560.00561.00560.00560.001400784200
2016-12-19552.00560.00552.00560.002030011227100
2016-12-16556.00556.00551.00551.001500828100
2016-12-15552.00552.00551.00551.00300165500
2016-12-14551.00552.00551.00551.0031001708700
2016-12-13549.00552.00549.00549.003030016639400
2016-12-12552.00560.00545.00546.00164008970200
2016-12-09551.00551.00550.00551.0038002093300
2016-12-08551.00561.00548.00548.0078004304600
2016-12-07547.00548.00544.00548.00129007051400
2016-12-06556.00556.00546.00548.001800988400
2016-12-05559.00560.00549.00556.0037002050100
2016-12-02561.00561.00551.00559.0043002400500
2016-12-01565.00565.00559.00559.0054003038000
2016-11-30552.00563.00552.00563.001500836300
2016-11-29558.00558.00551.00558.0035001950400
2016-11-28568.00568.00554.00558.0067003769200
2016-11-25552.00560.00552.00560.0060003322700
2016-11-24565.00567.00554.00562.002080011661000
2016-11-22575.00575.00561.00565.0092005192000
2016-11-21556.00570.00556.00567.001920010856200
2016-11-18549.00552.00548.00552.0079004342700
2016-11-17549.00549.00549.00549.0010054900
2016-11-16550.00550.00537.00549.0022001195400
2016-11-15542.00550.00542.00550.0028001526100
2016-11-14542.00542.00542.00542.00200108400
2016-11-11542.00542.00541.00542.001000541800
2016-11-10535.00543.00530.00542.0041002195700
2016-11-09545.00549.00508.00542.00177009462500
2016-11-08550.00550.00536.00545.0025001365800
2016-11-07550.00551.00550.00551.00200110100
2016-11-04533.00533.00528.00533.0024001277500
2016-11-02528.00533.00528.00533.0024001272700
2016-11-01533.00550.00533.00533.0061003315900
2016-10-31530.00546.00530.00533.0037001998900
2016-10-28533.00533.00523.00523.00103005447200
2016-10-27520.00526.00510.00523.0053002736400
2016-10-26527.00535.00515.00520.0030001562200
2016-10-25523.00530.00519.00530.0025001308600
2016-10-24520.00520.00516.00518.001500777500
2016-10-21526.00526.00526.00526.001000526000
2016-10-2000
2016-10-1900
2016-10-18519.00519.00509.00516.0048002484700
2016-10-17527.00531.00527.00529.001000529600
2016-10-14526.00531.00526.00531.001100581500
2016-10-13525.00533.00523.00531.0025001322700
2016-10-12514.00525.00514.00520.001100573300
2016-10-11514.00520.00514.00517.00117006029600
2016-10-07510.00511.00510.00511.00900459600
2016-10-06510.00517.00510.00511.0040002046200
2016-10-05509.00518.00509.00510.00700358300
2016-10-04508.00519.00508.00509.0024001226300
2016-10-03509.00515.00508.00508.00900459300
2016-09-30511.00511.00507.00509.001400713300
2016-09-29517.00518.00511.00512.003650018856500
2016-09-28532.00532.00516.00517.00113005957800
2016-09-27510.00519.00510.00519.0025001279500
2016-09-26512.00512.00508.00509.0037001890000
2016-09-23517.00521.00510.00515.0056002891900
2016-09-21524.00524.00514.00515.0029001513900
2016-09-20507.00529.00507.00519.003610018349200
2016-09-16506.00506.00505.00506.00600303400
2016-09-15506.00506.00506.00506.001000506000
2016-09-14504.00509.00504.00505.0025001263400
2016-09-13503.00503.00503.00503.00800402400
2016-09-12504.00504.00503.00503.0027001358800
2016-09-09508.00509.00504.00504.00102005165500
2016-09-08509.00509.00508.00508.00900457900
2016-09-07508.00508.00508.00508.0010050800
2016-09-06510.00510.00503.00507.0047002379900
2016-09-05509.00509.00509.00509.001100559900
2016-09-02510.00510.00509.00509.001400713800
2016-09-01513.00513.00507.00513.0025001279000
2016-08-31513.00516.00513.00516.0026001337700
2016-08-30515.00520.00515.00520.00900467500
2016-08-29513.00533.00513.00525.0023001200200
2016-08-26544.00545.00509.00513.0079004179400
2016-08-25509.00524.00509.00514.0027001394000
2016-08-24507.00527.00507.00509.0020001022600
2016-08-23516.00517.00507.00507.0030001541700
2016-08-22515.00525.00515.00515.001500774500
2016-08-19523.00523.00513.00520.0026001346100
2016-08-18525.00530.00525.00525.001600840800
2016-08-17539.00539.00530.00530.00600319800
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-10527.00544.00527.00543.001800959000
2016-08-09531.00551.00531.00539.0026001413500
2016-08-08529.00570.00529.00551.0042002310900
2016-08-05525.00526.00522.00523.0027001414800
2016-08-04516.00539.00516.00525.0050002608200
2016-08-03530.00530.00518.00519.0070003669400
2016-08-02554.00554.00525.00530.0084004493700
2016-08-01550.00554.00550.00550.0043002365400
2016-07-29552.00557.00542.00556.0046002531300
2016-07-28580.00580.00565.00565.0089005151400
2016-07-27560.00575.00560.00566.00130007338000
2016-07-26550.00558.00545.00556.0068003742100
2016-07-25549.00555.00545.00551.0072003963200
2016-07-22538.00545.00534.00542.0052002802000
2016-07-21560.00560.00540.00546.0048002613300

   ※ 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