[9501 大証1部] 東 電 日足 時系列データ

[9501 大証1部] 東 電 (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-06-29153.00153.00153.00153.0010015300
2012-06-2800
2012-06-27155.00155.00155.00155.0010015500
2012-06-2600
2012-06-25169.00169.00169.00169.001100185900
2012-06-2200
2012-06-21162.00162.00162.00162.0020032400
2012-06-2000
2012-06-1900
2012-06-1800
2012-06-1500
2012-06-1400
2012-06-1300
2012-06-1200
2012-06-1100
2012-06-0800
2012-06-0700
2012-06-06160.00160.00160.00160.0020032000
2012-06-0500
2012-06-0400
2012-06-0100
2012-05-3100
2012-05-3000
2012-05-2900
2012-05-28152.00152.00152.00152.0010015200
2012-05-2500
2012-05-2400
2012-05-23161.00161.00161.00161.0010016100
2012-05-22166.00173.00166.00170.002700449300
2012-05-2100
2012-05-18162.00162.00162.00162.0010016200
2012-05-17169.00169.00169.00169.0040067600
2012-05-1600
2012-05-15180.00180.00180.00180.004400792000
2012-05-14184.00184.00181.00181.0030054700
2012-05-11185.00204.00185.00204.0040076800
2012-05-10202.00210.00192.00197.001900381600
2012-05-09180.00180.00180.00180.0010018000
2012-05-0800
2012-05-07190.00190.00169.00169.0030054300
2012-05-02192.00192.00192.00192.0010019200
2012-05-01198.00198.00196.00196.0030059000
2012-04-27199.00199.00199.00199.0010019900
2012-04-26199.00199.00199.00199.0010019900
2012-04-2500
2012-04-24196.00196.00196.00196.0020039200
2012-04-23200.00200.00200.00200.001500300000
2012-04-20203.00203.00203.00203.0010020300
2012-04-19208.00208.00203.00203.0040082100
2012-04-18207.00207.00206.00206.0020041300
2012-04-17205.00205.00205.00205.0010020500
2012-04-16206.00206.00204.00204.0020041000
2012-04-1300
2012-04-12206.00206.00204.00204.00800164000
2012-04-1100
2012-04-10212.00212.00211.00211.0020042300
2012-04-09219.00219.00216.00216.0040087200
2012-04-06215.00219.00215.00219.003400735500
2012-04-05207.00209.00207.00209.001200248700
2012-04-04209.00210.00207.00207.001300271800
2012-04-03205.00206.00205.00206.0020041100
2012-04-02205.00207.00205.00206.002200451300
2012-03-30213.00213.00213.00213.001000213000
2012-03-2900
2012-03-28210.00210.00210.00210.001000210000
2012-03-2700
2012-03-26211.00211.00211.00211.0020042200
2012-03-23221.00221.00221.00221.0010022100
2012-03-2200
2012-03-21215.00215.00215.00215.00500107500
2012-03-1900
2012-03-1600
2012-03-1500
2012-03-14227.00227.00227.00227.0060001362000
2012-03-1300
2012-03-1200
2012-03-0900
2012-03-0800
2012-03-0700
2012-03-0600
2012-03-05244.00244.00244.00244.001700414800
2012-03-0200
2012-03-0100
2012-02-2900
2012-02-28230.00230.00230.00230.0040092000
2012-02-2700
2012-02-24255.00255.00255.00255.0010025500
2012-02-2300
2012-02-22249.00249.00245.00245.0020049400
2012-02-21260.00273.00248.00248.0048001232200
2012-02-20230.00243.00229.00234.0067001568000
2012-02-17221.00221.00221.00221.0010022100
2012-02-1600
2012-02-1500
2012-02-14203.00203.00203.00203.0020040600
2012-02-13200.00208.00200.00208.003500708800
2012-02-10200.00205.00198.00205.001000199700
2012-02-0900
2012-02-08199.00200.00198.00200.002100418300
2012-02-0700
2012-02-0600
2012-02-0300
2012-02-02205.00208.00200.00208.001900382600
2012-02-0100
2012-01-31209.00209.00208.00208.001100229800
2012-01-30209.00209.00209.00209.002000418000
2012-01-27211.00213.00211.00213.001100232300
2012-01-26222.00222.00211.00211.00104002271500
2012-01-25200.00200.00199.00199.0020039900
2012-01-24210.00210.00210.00210.00500105000
2012-01-23220.00220.00215.00217.001800394700
2012-01-2000
2012-01-19230.00230.00223.00223.003300750600
2012-01-18225.00228.00225.00228.001100247800
2012-01-1700
2012-01-1600
2012-01-1300
2012-01-12202.00214.00202.00207.002100434800
2012-01-11215.00220.00214.00220.003300724400
2012-01-10159.00223.00157.00220.00225004564500
2012-01-06179.00181.00174.00175.0082001447600
2012-01-05180.00180.00180.00180.0010018000
2012-01-04182.00182.00182.00182.0010018200
2011-12-30181.00181.00176.00176.002000356600
2011-12-29178.00185.00175.00175.0091001635500
2011-12-28189.00189.00184.00184.0072001331300
2011-12-27211.00215.00210.00215.00500105800
2011-12-26219.00220.00219.00220.003200703800
2011-12-22223.00226.00212.00212.002500557200
2011-12-21220.00220.00206.00216.0054001136800
2011-12-2000
2011-12-19229.00229.00229.00229.002000458000
2011-12-16223.00223.00223.00223.001000223000
2011-12-15228.00228.00223.00223.001200269600
2011-12-1400
2011-12-13231.00231.00225.00225.001100253000
2011-12-12245.00245.00231.00231.0096002301100
2011-12-09241.00241.00241.00241.0020048200
2011-12-08267.00267.00236.00245.0045001131500
2011-12-07275.00275.00273.00273.001400383400
2011-12-06275.00275.00275.00275.0010027500
2011-12-05286.00286.00286.00286.0010028600
2011-12-02283.00283.00283.00283.0010028300
2011-12-01288.00288.00288.00288.0010028800
2011-11-3000
2011-11-29280.00290.00280.00290.0020057000
2011-11-28284.00284.00284.00284.0010028400
2011-11-25283.00283.00283.00283.001200339600
2011-11-2400
2011-11-22275.00285.00275.00285.001000280000
2011-11-21292.00292.00292.00292.0010029200
2011-11-18289.00289.00289.00289.0043001242700
2011-11-17290.00290.00290.00290.001000290000
2011-11-1600
2011-11-1500
2011-11-1400
2011-11-1100
2011-11-10292.00292.00284.00284.0020057600
2011-11-09292.00307.00292.00298.0040001198100
2011-11-08311.00311.00295.00295.002000608400
2011-11-07311.00311.00311.00311.0010031100
2011-11-04310.00310.00302.00302.001700517400
2011-11-02305.00305.00290.00301.001400424600
2011-11-01292.00309.00292.00301.002600794500
2011-10-31280.00296.00280.00281.001100316100
2011-10-2800
2011-10-27312.00312.00308.00310.003100961200
2011-10-26320.00322.00305.00322.0063001994000
2011-10-25299.00317.00299.00307.00163005055000
2011-10-24290.00290.00288.00288.00700202600
2011-10-21284.00284.00266.00266.0055001519800
2011-10-20225.00295.00225.00295.00107002777500
2011-10-19216.00216.00214.00214.002600557400
2011-10-18216.00216.00216.00216.0010021600
2011-10-17220.00221.00217.00217.004000879000
2011-10-14217.00217.00217.00217.001000217000
2011-10-13215.00215.00214.00214.00900193000
2011-10-12220.00228.00216.00217.0084001839400
2011-10-11236.00236.00230.00230.00600141000
2011-10-07221.00229.00219.00220.0080001790300
2011-10-06209.00228.00206.00218.00293006235700
2011-10-05230.00230.00205.00205.00108002325300
2011-10-04235.00235.00232.00233.00130003032000
2011-10-03244.00246.00235.00235.00254006047100
2011-09-30235.00237.00235.00237.0030070700
2011-09-29248.00248.00227.00230.0065001498700
2011-09-28249.00255.00248.00250.00121003025900
2011-09-27258.00265.00220.00240.00148003684100
2011-09-26292.00292.00265.00265.0054001515400
2011-09-2200
2011-09-21302.00325.00300.00310.00113003545100
2011-09-2000
2011-09-16348.00348.00336.00336.0071002424800
2011-09-15354.00369.00354.00369.0028001018100
2011-09-14360.00360.00360.00360.002000720000
2011-09-13373.00373.00373.00373.00300111900
2011-09-12388.00388.00375.00375.002000760500
2011-09-09396.00396.00396.00396.001000396000
2011-09-0800
2011-09-0700
2011-09-06380.00390.00380.00390.00300115000
2011-09-05386.00386.00386.00386.0010038600
2011-09-02381.00381.00381.00381.0020076200
2011-09-0100
2011-08-3100
2011-08-30390.00390.00386.00386.00400155600
2011-08-29414.00414.00403.00407.002200897000
2011-08-26371.00379.00356.00377.001200436000
2011-08-25385.00385.00370.00370.00600223500
2011-08-24419.00419.00380.00392.0025001009700
2011-08-23423.00423.00423.00423.0040001692000
2011-08-22444.00444.00444.00444.00400177600
2011-08-1900
2011-08-18431.00431.00431.00431.0030001293000
2011-08-17434.00434.00434.00434.0020086800
2011-08-16436.00436.00434.00434.001200521100
2011-08-1500
2011-08-12443.00459.00430.00430.0029001309100
2011-08-11448.00448.00436.00437.002200965400
2011-08-10418.00440.00418.00440.0050002153600
2011-08-09362.00389.00362.00389.00700269600
2011-08-08410.00420.00388.00404.0037001515500
2011-08-05394.00404.00387.00396.0075002947000
2011-08-04435.00442.00401.00401.00125005405100
2011-08-03445.00450.00440.00440.00800354500
2011-08-02440.00450.00430.00450.002100918900
2011-08-01445.00446.00438.00444.0080003524300
2011-07-29451.00451.00428.00428.0053002354100
2011-07-28399.00450.00399.00450.0063002720000
2011-07-27498.00498.00429.00439.00203009456900
2011-07-26538.00538.00520.00523.0024001285900
2011-07-25562.00562.00501.00540.0072003817300
2011-07-22620.00650.00541.00541.002760016139800
2011-07-21520.00593.00520.00589.002400013553600
2011-07-20490.00500.00490.00497.001400695300
2011-07-19471.00484.00471.00484.0052002514200
2011-07-15478.00479.00472.00477.00500237900
2011-07-14461.00463.00459.00459.0038001749800
2011-07-13446.00456.00446.00456.00300134800
2011-07-12453.00475.00426.00439.00154007021100
2011-07-11437.00441.00437.00438.001100483200
2011-07-08419.00419.00419.00419.0010041900
2011-07-07410.00410.00410.00410.001500615000
2011-07-06407.00420.00400.00419.001700692200
2011-07-05404.00441.00404.00407.0076003182000
2011-07-04330.00408.00330.00408.0047001728300
2011-07-01324.00330.00323.00323.00270008765000
2011-06-30325.00325.00324.00325.0030097400
2011-06-29326.00333.00326.00328.003000990400
2011-06-28317.00321.00317.00318.00400127600

   ※ 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