[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 
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
2016-07-20550.00557.00536.00555.00143007840200
2016-07-19536.00554.00526.00554.00116006288500
2016-07-15547.00566.00528.00534.003190017355400
2016-07-14548.00548.00522.00528.002430013018800
2016-07-13500.00579.00500.00540.0012280066356600
2016-07-12495.00499.00495.00499.0043002140200
2016-07-11491.00495.00490.00495.0025001231000
2016-07-08487.00491.00486.00491.0026001268300
2016-07-0700
2016-07-06492.00499.00475.00492.0028001366400
2016-07-05481.00498.00481.00497.002200010690100
2016-07-04497.00498.00490.00494.00153007561700
2016-07-01476.00480.00476.00478.0034001621100
2016-06-30475.00476.00474.00476.0060002849000
2016-06-29480.00481.00464.00464.0050002385000
2016-06-28480.00480.00467.00467.00100004769000
2016-06-27472.00472.00472.00472.001000472000
2016-06-24479.00479.00466.00477.0050002380000
2016-06-23472.00473.00470.00471.00120005661000
2016-06-22472.00472.00472.00472.001000472000
2016-06-21475.00475.00475.00475.0030001425000
2016-06-20481.00481.00475.00480.0040001912000
2016-06-17500.00500.00485.00485.0050002459000
2016-06-16479.00500.00479.00500.0090004426000
2016-06-1500
2016-06-14481.00481.00479.00479.0060002880000
2016-06-13473.00488.00473.00484.00110005278000
2016-06-10476.00476.00473.00473.0040001901000
2016-06-09475.00476.00475.00476.0030001427000
2016-06-08480.00480.00480.00480.001000480000
2016-06-07474.00475.00474.00475.0030001423000
2016-06-06470.00482.00470.00482.0030001434000
2016-06-03477.00477.00469.00469.002000946000
2016-06-02470.00478.00470.00478.0030001418000
2016-06-0100
2016-05-31478.00479.00478.00478.0090004304000
2016-05-30473.00486.00473.00486.0030001438000
2016-05-27514.00514.00504.00504.0050002560000
2016-05-26488.00514.00488.00514.0070003514000
2016-05-25486.00486.00486.00486.001000486000
2016-05-2400
2016-05-23482.00482.00482.00482.001000482000
2016-05-2000
2016-05-19480.00486.00480.00486.0030001446000
2016-05-18479.00485.00479.00485.0090004347000
2016-05-17468.00468.00463.00463.0040001861000
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-02458.00458.00450.00450.00100004527000
2016-04-28472.00474.00455.00455.00100004700000
2016-04-27459.00459.00459.00459.001000459000
2016-04-2600
2016-04-25459.00459.00459.00459.001000459000
2016-04-2200
2016-04-2100
2016-04-20460.00460.00460.00460.001000460000
2016-04-19436.00436.00436.00436.001000436000
2016-04-18435.00435.00435.00435.002000870000
2016-04-1500
2016-04-14445.00445.00445.00445.001000445000
2016-04-13430.00437.00430.00437.0030001299000
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05442.00442.00438.00438.002000880000
2016-04-04456.00456.00456.00456.001000456000
2016-04-01456.00457.00456.00456.0090004105000
2016-03-3100
2016-03-30457.00457.00457.00457.0030001371000
2016-03-2900
2016-03-28472.00472.00467.00470.0090004235000
2016-03-25459.00459.00459.00459.001000459000
2016-03-2400
2016-03-2300
2016-03-22450.00453.00450.00453.002900013065000
2016-03-18453.00453.00440.00448.00100004476000
2016-03-17455.00455.00455.00455.0040001820000
2016-03-1600
2016-03-1500
2016-03-14454.00465.00445.00463.0060002734000
2016-03-11449.00449.00448.00448.0030001346000
2016-03-1000
2016-03-09446.00446.00446.00446.001000446000
2016-03-08444.00444.00444.00444.001000444000
2016-03-0700
2016-03-04437.00444.00437.00444.002000881000
2016-03-03437.00443.00437.00442.0050002197000
2016-03-02441.00441.00435.00435.00120005276000
2016-03-01447.00447.00440.00440.0060002648000
2016-02-29447.00447.00447.00447.001000447000
2016-02-26463.00463.00463.00463.0030001389000
2016-02-25454.00455.00454.00455.002000909000
2016-02-24446.00446.00446.00446.001000446000
2016-02-23454.00454.00454.00454.001000454000
2016-02-2200
2016-02-19454.00454.00454.00454.002000908000
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-10470.00470.00470.00470.001000470000
2016-02-0900
2016-02-0800
2016-02-05490.00490.00466.00474.0040001920000
2016-02-0400
2016-02-03478.00492.00478.00492.00190009241000
2016-02-02465.00480.00465.00478.00100004753000
2016-02-01461.00465.00461.00461.00110005075000
2016-01-29484.00484.00456.00456.00110005044000
2016-01-28484.00484.00484.00484.0040001936000
2016-01-27470.00471.00470.00471.0030001411000
2016-01-26463.00463.00463.00463.001000463000
2016-01-25463.00463.00463.00463.001000463000
2016-01-22442.00450.00442.00450.002000892000
2016-01-21450.00450.00442.00443.0040001777000
2016-01-20450.00450.00450.00450.001000450000
2016-01-19450.00450.00450.00450.001000450000
2016-01-18460.00460.00437.00437.0050002224000
2016-01-1500
2016-01-14464.00464.00464.00464.001000464000
2016-01-13472.00472.00464.00464.002000936000
2016-01-12468.00472.00468.00472.002000940000
2016-01-08471.00472.00471.00472.0050002357000
2016-01-07471.00471.00471.00471.0040001884000
2016-01-06486.00486.00478.00478.0030001450000
2016-01-0500
2016-01-04482.00482.00482.00482.0040001928000
2015-12-30480.00480.00480.00480.001000480000
2015-12-29476.00476.00476.00476.001000476000
2015-12-28489.00489.00476.00476.0060002921000
2015-12-25478.00478.00468.00468.00160007588000
2015-12-24484.00484.00480.00480.0040001925000
2015-12-22481.00484.00477.00480.00100004805000
2015-12-21495.00495.00480.00483.00100004853000
2015-12-18500.00500.00495.00495.0030001490000
2015-12-17499.00499.00496.00496.002000995000
2015-12-16500.00500.00500.00500.0020001000000
2015-12-15502.00508.00501.00501.0030001511000
2015-12-14496.00502.00496.00502.00180009003000
2015-12-11501.00501.00501.00501.0050002505000
2015-12-10500.00502.00500.00502.00140007016000
2015-12-09500.00502.00495.00495.00130006504000
2015-12-08501.00502.00500.00500.00180009025000
2015-12-07500.00501.00500.00501.00100005005000
2015-12-04500.00500.00500.00500.0050002500000
2015-12-03502.00502.00500.00500.0020001002000
2015-12-02508.00508.00500.00500.0030001510000
2015-12-01507.00508.00507.00508.0060003045000
2015-11-30506.00506.00506.00506.001000506000
2015-11-27506.00506.00505.00506.0050002529000
2015-11-26505.00505.00495.00504.00110005512000

   ※ 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