[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 
2017-11-22979.001040.00974.001020.00102100102950700
2017-11-21975.00983.00955.00978.006770065623700
2017-11-20927.001014.00927.00965.00160300155515300
2017-11-17935.00940.00918.00926.003380031372900
2017-11-16916.00937.00916.00928.001660015411000
2017-11-15932.00932.00911.00916.002440022433100
2017-11-14930.00933.00927.00932.001530014224800
2017-11-13918.00939.00918.00930.002540023519800
2017-11-10914.00921.00910.00917.001960017955600
2017-11-09935.00939.00912.00915.004150038235800
2017-11-08920.00937.00914.00932.002910026819200
2017-11-07940.00940.00915.00917.007160066135600
2017-11-06945.00948.00939.00939.001580014880000
2017-11-02954.00955.00938.00943.006290059383800
2017-11-01958.00959.00951.00951.001800017181700
2017-10-31943.00954.00940.00951.002790026393300
2017-10-30985.00985.00945.00948.00107900103951800
2017-10-27969.00969.00941.00958.008760083570200
2017-10-26976.00993.00960.00966.005780056141700
2017-10-251026.001034.00985.00986.006210062129900
2017-10-241013.001038.001009.001037.004720048156400
2017-10-23998.001019.00965.001009.00153200152361900
2017-10-201066.001087.001062.001062.004550048679600
2017-10-191060.001091.001042.001091.007360078449600
2017-10-181050.001070.001041.001060.003040032215400
2017-10-171053.001083.001040.001058.005190055003100
2017-10-161101.001113.001025.001037.00126300133535300
2017-10-131096.001118.001085.001109.004800053036500
2017-10-121152.001181.001091.001095.00178000200607600
2017-10-111155.001285.001155.001160.00300600359664700
2017-10-101098.001149.001086.001139.00143700159890700
2017-10-061085.001121.001056.001086.00185300201896800
2017-10-051056.001109.001044.001101.00228300245424200
2017-10-041013.001043.001001.001032.00161000164571800
2017-10-031008.001020.00992.001010.008820088543400
2017-10-02955.001015.00946.001015.00181800178697900
2017-09-29949.00970.00935.00941.007740073436500
2017-09-281010.001025.00944.00949.00403200390433700
2017-09-27875.00909.00865.00905.004350038323200
2017-09-26868.00884.00860.00880.002680023391600
2017-09-25859.00866.00847.00866.001690014505100
2017-09-22858.00858.00831.00844.004200035415300
2017-09-21866.00870.00855.00858.001820015731500
2017-09-20874.00875.00869.00869.0098008546100
2017-09-19868.00870.00859.00870.002150018630500
2017-09-15848.00860.00848.00858.0030002557500
2017-09-14870.00870.00845.00845.001840015754000
2017-09-13861.00874.00853.00870.002360020436100
2017-09-12833.00870.00833.00868.002600022018800
2017-09-11826.00829.00817.00825.0062005121200
2017-09-08819.00822.00815.00817.0061004990800
2017-09-07825.00832.00820.00820.0063005198400
2017-09-06809.00820.00804.00820.0076006144700
2017-09-05862.00866.00797.00809.003800031384600
2017-09-04885.00887.00861.00867.001610014115000
2017-09-01879.00887.00867.00879.003660032192100
2017-08-31837.00870.00837.00870.004190035629500
2017-08-30834.00835.00827.00835.0074006155700
2017-08-29829.00833.00825.00832.0044003650100
2017-08-28828.00835.00823.00834.001850015365500
2017-08-25825.00829.00815.00827.0038003128800
2017-08-24827.00828.00819.00825.0057004696500
2017-08-23835.00839.00824.00830.002910024184800
2017-08-22826.00837.00820.00828.001500012356600
2017-08-21819.00827.00818.00826.001390011437400
2017-08-18815.00822.00810.00818.00112009118900
2017-08-17820.00820.00808.00811.001340010862100
2017-08-16815.00820.00810.00810.0071005794000
2017-08-15827.00827.00805.00808.001750014165800
2017-08-14810.00822.00793.00822.00122009819600
2017-08-10815.00822.00815.00818.0092007538100
2017-08-09834.00835.00811.00822.002280018684300
2017-08-08862.00862.00836.00838.004160035093500
2017-08-07846.00865.00846.00862.003110026709000
2017-08-04847.00860.00842.00846.006080051830800
2017-08-03815.00855.00815.00848.009920083121500
2017-08-02790.00812.00785.00807.005800046012000
2017-08-01791.00796.00778.00785.005630044331200
2017-07-31749.00820.00734.00792.00155900122393900
2017-07-28759.00760.00754.00756.001830013869200
2017-07-27763.00763.00753.00758.00126009544100
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

   ※ 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。 

Twitter