[9833 大証2部] エルクコーポ 日足 時系列データ

[9833 大証2部] エルクコーポ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-09-08665.00667.00665.00667.001000665200
2011-09-0700
2011-09-06665.00667.00665.00667.001200798200
2011-09-0500
2011-09-02665.00665.00664.00664.0030001994100
2011-09-01664.00664.00664.00664.0010066400
2011-08-31664.00664.00664.00664.00300199200
2011-08-3000
2011-08-2900
2011-08-26664.00664.00664.00664.001100730400
2011-08-25664.00664.00664.00664.00500332000
2011-08-24664.00668.00664.00668.00600398800
2011-08-2300
2011-08-22668.00669.00668.00669.00300200600
2011-08-19664.00664.00663.00663.0054003582700
2011-08-1800
2011-08-17664.00664.00664.00664.001200796800
2011-08-16664.00664.00664.00664.0010066400
2011-08-15664.00664.00664.00664.0023001527200
2011-08-1200
2011-08-11664.00664.00664.00664.0021001394400
2011-08-10664.00664.00664.00664.0030001992000
2011-08-0900
2011-08-0800
2011-08-0500
2011-08-0400
2011-08-0300
2011-08-0200
2011-08-01664.00664.00664.00664.0010066400
2011-07-29665.00665.00665.00665.001500997500
2011-07-28664.00664.00664.00664.00800531200
2011-07-2700
2011-07-2600
2011-07-25664.00664.00664.00664.001100730400
2011-07-22663.00667.00662.00663.001650010935400
2011-07-21665.00665.00665.00665.001200798000
2011-07-2000
2011-07-1900
2011-07-1500
2011-07-1400
2011-07-13664.00664.00664.00664.00200132800
2011-07-12664.00664.00664.00664.00200132800
2011-07-1100
2011-07-08666.00666.00663.00663.00300199500
2011-07-07670.00670.00670.00670.00200134000
2011-07-06669.00669.00663.00663.00200133200
2011-07-0500
2011-07-04668.00668.00663.00663.00400265700
2011-07-01663.00663.00663.00663.001000663000
2011-06-30663.00670.00663.00663.0021001399300
2011-06-29663.00663.00663.00663.00400265200
2011-06-2800
2011-06-2700
2011-06-24662.00662.00662.00662.00600397200
2011-06-23663.00663.00663.00663.00200132600
2011-06-22666.00669.00666.00669.00600401100
2011-06-2100
2011-06-20663.00663.00663.00663.00400265200
2011-06-1700
2011-06-1600
2011-06-15663.00663.00663.00663.00600397800
2011-06-14662.00662.00662.00662.001300860600
2011-06-13662.00662.00662.00662.0033002184600
2011-06-10661.00662.00661.00662.001200794200
2011-06-0900
2011-06-08660.00660.00660.00660.0018001188000
2011-06-07659.00659.00659.00659.00300197700
2011-06-06658.00659.00658.00659.0075004935900
2011-06-03668.00668.00668.00668.0070004676000
2011-06-02668.00668.00668.00668.0045003006000
2011-06-01668.00668.00668.00668.0046003072800
2011-05-31669.00669.00669.00669.0030002007000
2011-05-3000
2011-05-27669.00669.00669.00669.0032002140800
2011-05-2600
2011-05-25668.00670.00668.00670.00111007416100
2011-05-24669.00670.00669.00669.0026001739500
2011-05-23669.00669.00668.00669.001870012503700
2011-05-20668.00669.00668.00669.0021001403300
2011-05-19668.00669.00668.00669.001400935800
2011-05-18669.00670.00668.00668.00119007954500
2011-05-17670.00670.00668.00668.002130014248400
2011-05-16668.00669.00668.00669.00800534600
2011-05-13669.00669.00668.00668.0040002672300
2011-05-12669.00670.00669.00669.002340015655600
2011-05-11669.00669.00669.00669.00125008362500
2011-05-10668.00670.00668.00669.003070020535900
2011-05-09668.00669.00668.00669.002250015030200
2011-05-06669.00669.00668.00668.002520016839600
2011-05-02668.00668.00668.00668.007480049966400
2011-04-28668.00669.00668.00668.00194600129993800
2011-04-27680.00680.00667.00668.00400900269821100
2011-04-26650.00650.00650.00650.0030001950000
2011-04-25550.00550.00550.00550.0010055000
2011-04-22470.00470.00470.00470.0010047000
2011-04-21388.00390.00388.00390.0020077800
2011-04-20388.00388.00388.00388.00300116400
2011-04-1900
2011-04-18375.00375.00375.00375.0010037500
2011-04-1500
2011-04-1400
2011-04-1300
2011-04-1200
2011-04-1100
2011-04-0800
2011-04-0700
2011-04-0600
2011-04-0500
2011-04-04383.00383.00371.00371.001100411400
2011-04-0100
2011-03-3100
2011-03-3000
2011-03-2900
2011-03-28418.00418.00416.00416.00600249800
2011-03-25396.00416.00392.00416.001800713700
2011-03-24420.00420.00420.00420.0010042000
2011-03-23421.00421.00420.00420.002100884000
2011-03-22399.00400.00398.00400.00900359400
2011-03-18360.00360.00360.00360.0010036000
2011-03-17330.00352.00330.00352.00700239400
2011-03-16329.00329.00329.00329.00800263200
2011-03-15335.00335.00328.00329.00800264100
2011-03-14346.00359.00345.00359.00400139600
2011-03-11388.00388.00386.00386.0020077400
2011-03-10388.00388.00388.00388.0010038800
2011-03-09391.00391.00391.00391.0010039100
2011-03-0800
2011-03-07393.00393.00391.00392.00800313600
2011-03-04408.00408.00389.00391.0028001100300
2011-03-03410.00410.00410.00410.00300123000
2011-03-02410.00410.00410.00410.00400164000
2011-03-01410.00410.00410.00410.00400164000
2011-02-28410.00410.00409.00409.00400163700
2011-02-25409.00409.00409.00409.00400163600
2011-02-24403.00409.00403.00409.0020081200
2011-02-23409.00409.00409.00409.002000818000
2011-02-22401.00403.00401.00403.00109004371900
2011-02-21401.00401.00399.00399.0020080000
2011-02-18400.00400.00400.00400.002200880000
2011-02-1700
2011-02-16399.00400.00399.00400.001300519800
2011-02-15400.00400.00400.00400.001500600000
2011-02-14405.00405.00405.00405.00400162000
2011-02-10405.00405.00405.00405.0020081000
2011-02-0900
2011-02-0800
2011-02-0700
2011-02-0400
2011-02-03397.00397.00397.00397.0010039700
2011-02-0200
2011-02-01392.00392.00392.00392.0020078400
2011-01-3100
2011-01-28405.00410.00398.00398.001100446800
2011-01-2700
2011-01-26398.00398.00392.00392.001400554200
2011-01-25398.00398.00398.00398.001300517400
2011-01-24400.00401.00398.00398.0052002078600
2011-01-21398.00400.00390.00390.002300917500
2011-01-20393.00396.00393.00396.00800316300
2011-01-19392.00393.00392.00393.00300117800
2011-01-18390.00391.00390.00391.00300117200
2011-01-17388.00389.00388.00389.00300116500
2011-01-14386.00386.00386.00386.00600231600
2011-01-13384.00384.00384.00384.00900345600
2011-01-12384.00384.00380.00380.001500571300
2011-01-11380.00383.00380.00383.0020076300
2011-01-07380.00380.00378.00378.0029001100100
2011-01-06382.00382.00382.00382.0010038200
2011-01-05384.00384.00384.00384.00400153600
2011-01-04383.00383.00383.00383.0010038300
2010-12-30380.00380.00378.00378.001100417000
2010-12-2900
2010-12-28380.00380.00380.00380.00100003800000
2010-12-27382.00382.00380.00380.0041001562600
2010-12-24399.00399.00386.00386.0031001230700
2010-12-22388.00396.00388.00396.001000390300
2010-12-21396.00396.00388.00388.001300506000
2010-12-20384.00384.00384.00384.00500192000
2010-12-17384.00384.00384.00384.001600614400
2010-12-16382.00382.00382.00382.00500191000
2010-12-15386.00386.00383.00383.001100421600
2010-12-14385.00385.00385.00385.00500192500
2010-12-13385.00385.00385.00385.00500192500
2010-12-1000
2010-12-0900
2010-12-08385.00385.00385.00385.00500192500
2010-12-07388.00388.00385.00387.00800308800
2010-12-06388.00400.00388.00400.00300117600
2010-12-0300
2010-12-02388.00388.00388.00388.00300116400
2010-12-0100
2010-11-3000
2010-11-2900
2010-11-26385.00385.00385.00385.00500192500
2010-11-25399.00399.00374.00385.002100801800
2010-11-24400.00400.00395.00395.002200879500
2010-11-22390.00390.00390.00390.001000390000
2010-11-1900
2010-11-1800
2010-11-17380.00380.00380.00380.0010038000
2010-11-1600
2010-11-1500
2010-11-1200
2010-11-1100
2010-11-10380.00380.00380.00380.0020076000
2010-11-0900
2010-11-08380.00380.00380.00380.001000380000
2010-11-0500
2010-11-0400
2010-11-02375.00375.00374.00375.001300487400
2010-11-0100
2010-10-29369.00370.00369.00370.0020073900
2010-10-28368.00377.00368.00377.001100405700
2010-10-27380.00380.00380.00380.0010038000
2010-10-26403.00403.00403.00403.00600241800
2010-10-25403.00403.00403.00403.0025001007500
2010-10-22398.00398.00398.00398.00600238800
2010-10-21401.00401.00385.00400.00400158600
2010-10-20400.00400.00400.00400.00300120000
2010-10-1900
2010-10-18383.00399.00383.00399.00500193100
2010-10-15399.00399.00399.00399.0010039900
2010-10-1400
2010-10-13372.00372.00372.00372.0010037200
2010-10-12380.00380.00380.00380.0010038000
2010-10-0800
2010-10-07383.00383.00380.00380.00600229500
2010-10-0600
2010-10-0500
2010-10-0400
2010-10-0100
2010-09-3000
2010-09-2900
2010-09-2800
2010-09-27399.00399.00399.00399.00500199500
2010-09-24399.00399.00399.00399.0026001037400
2010-09-22399.00399.00399.00399.00500199500
2010-09-21400.00400.00396.00396.00600238800
2010-09-17400.00400.00400.00400.0020080000
2010-09-1600
2010-09-15415.00415.00410.00410.00300124000
2010-09-14400.00400.00400.00400.00500200000
2010-09-1300
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-0700
2010-09-0600
2010-09-0300
2010-09-0200

   ※ 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