[9865 東証1部] 日商エレク 日足 時系列データ

[9865 東証1部] 日商エレク (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-08-28976.00976.00976.00976.0016001561600
2009-08-27975.00979.00974.00976.0037003610200
2009-08-26975.00976.00974.00976.0043004193100
2009-08-25987.00987.00975.00975.0041004023700
2009-08-24988.00988.00987.00987.0076007507300
2009-08-21988.00988.00988.00988.0016001580800
2009-08-2000
2009-08-19985.00987.00985.00987.0016001576600
2009-08-18981.00988.00981.00988.0011001080900
2009-08-17978.00980.00978.00980.0044004308100
2009-08-14977.00979.00976.00978.0074007234300
2009-08-13976.00976.00976.00976.0012001171200
2009-08-12975.00975.00975.00975.0014001365000
2009-08-11978.00978.00974.00974.0046004494800
2009-08-10979.00979.00975.00975.0018001761800
2009-08-07980.00981.00979.00979.001000979900
2009-08-06980.00980.00979.00979.0018001763900
2009-08-05980.00980.00978.00978.0026002546300
2009-08-04980.00980.00980.00980.0022002156000
2009-08-03976.00982.00975.00982.0065006346300
2009-07-31974.00975.00974.00975.0065006335000
2009-07-30980.00981.00978.00981.0074007248300
2009-07-29978.00985.00978.00985.001320012913600
2009-07-2800
2009-07-27977.00985.00976.00985.00700685400
2009-07-24977.00977.00977.00977.00600586200
2009-07-23975.00985.00975.00975.00600587000
2009-07-22971.00979.00971.00973.0023002247900
2009-07-21975.00977.00975.00976.0013001267800
2009-07-17979.00979.00975.00979.0016001561000
2009-07-16976.00978.00975.00975.00800781000
2009-07-15979.00979.00979.00979.00400391600
2009-07-14979.00984.00979.00979.0017001666200
2009-07-13976.00979.00975.00975.0066006437500
2009-07-10975.00979.00975.00979.0021002050200
2009-07-09979.00979.00976.00976.0015001465700
2009-07-08975.00980.00975.00975.0016001562600
2009-07-07975.00980.00975.00979.0029002834200
2009-07-06975.00975.00975.00975.0010097500
2009-07-03974.00974.00974.00974.0012001168800
2009-07-02977.00978.00973.00973.0013001268700
2009-07-01975.00978.00975.00978.00500487800
2009-06-30973.00978.00973.00974.0016001559800
2009-06-29973.00976.00973.00974.0025002433800
2009-06-26973.00979.00973.00975.0020001950600
2009-06-25973.00975.00972.00972.0072007006300
2009-06-24972.00975.00971.00973.0030002921400
2009-06-23971.00973.00970.00970.0041003980500
2009-06-22970.00974.00970.00970.0033003203600
2009-06-19970.00971.00970.00971.00600582100
2009-06-18971.00975.00971.00971.0019001846400
2009-06-17971.00975.00971.00971.0025002433600
2009-06-16972.00974.00969.00969.0056005435100
2009-06-15972.00975.00970.00970.0038003691800
2009-06-12971.00975.00971.00973.0038003692400
2009-06-11973.00978.00973.00978.00900876700
2009-06-10972.00978.00972.00978.00400390600
2009-06-09977.00980.00977.00980.00800783700
2009-06-08970.00978.00970.00973.00900876800
2009-06-05973.00973.00969.00971.0029002818400
2009-06-04971.00976.00971.00973.0025002431600
2009-06-03971.00979.00971.00979.0011001072800
2009-06-02974.00976.00970.00976.0035003404400
2009-06-01969.00974.00969.00974.0021002039900
2009-05-29967.00973.00967.00969.0063006101000
2009-05-28971.00980.00965.00965.001510014639800
2009-05-27969.00973.00968.00969.0025002423900
2009-05-26974.00974.00966.00969.0027002615900
2009-05-25969.00975.00968.00975.0029002824000
2009-05-22968.00973.00968.00969.0047004556200
2009-05-21971.00973.00968.00968.0032003102300
2009-05-20977.00979.00971.00978.0056005451800
2009-05-19975.00977.00971.00977.0032003117500
2009-05-18972.00976.00971.00971.0070006805300
2009-05-15972.00979.00972.00972.0054005256800
2009-05-14977.00981.00972.00972.0051004978700
2009-05-13984.00985.00976.00977.0021002060000
2009-05-12977.00985.00972.00985.0046004505800
2009-05-11970.00979.00970.00979.0047004567600
2009-05-08999.001001.00970.00977.002050020109400
2009-05-07970.00980.00969.00969.001300012624000
2009-05-01970.00978.00968.00970.001780017266000
2009-04-30969.00974.00967.00968.002600025222600
2009-04-28975.00975.00966.00968.005540053698700
2009-04-27982.00982.00971.00975.0044004310100
2009-04-24982.00990.00973.00988.00101009908100
2009-04-23998.001000.00981.001000.001450014372800
2009-04-22997.00999.00996.00998.002740027338800
2009-04-21997.00999.00997.00999.004020040111800
2009-04-20999.00999.00996.00999.002080020757800
2009-04-17999.00999.00996.00996.002310023038300
2009-04-16999.00999.00996.00999.006100060858600
2009-04-15996.00999.00996.00999.006340063209000
2009-04-14998.00999.00995.00996.00119000118639600
2009-04-13998.001000.00997.00999.008130081151500
2009-04-10998.001000.00997.001000.004100040911800
2009-04-09997.00999.00997.00999.005420054110300
2009-04-08997.00998.00996.00998.005190051738100
2009-04-07996.00998.00996.00997.006430064076100
2009-04-06996.00998.00995.00998.00105100104745700
2009-04-03996.00998.00995.00998.007810077821700
2009-04-02995.00999.00995.00996.007390073600000
2009-04-01997.001000.00994.00996.00114800114306100
2009-03-31997.001000.00996.001000.00184500184069400
2009-03-30996.00998.00996.00998.009530094961800
2009-03-27997.00998.00996.00996.009690096605900
2009-03-26997.00998.00996.00997.00172200171666500
2009-03-25997.001000.00997.00999.007990079761100
2009-03-24996.001000.00996.00997.007590075678500
2009-03-23996.00999.00996.00997.00111600111264700
2009-03-19995.00997.00995.00997.00190800190002700
2009-03-18995.00996.00995.00995.00103400102919600
2009-03-17995.00996.00994.00995.008250082070300
2009-03-16994.00996.00994.00995.007960079197900
2009-03-13994.00996.00994.00994.00109800109211800
2009-03-12994.00996.00994.00995.00176100175115300
2009-03-11994.00995.00994.00994.00303900302174400
2009-03-10993.00995.00993.00994.00224100222702300
2009-03-09992.00995.00992.00995.00358200355778400
2009-03-06991.00994.00991.00992.00377900374879900
2009-03-05990.00994.00990.00991.0014126001399622700
2009-03-0400
2009-03-0300
2009-03-0200
2009-02-27511.00516.00500.00516.00126006434000
2009-02-26510.00514.00510.00512.0023001176700
2009-02-25501.00509.00500.00509.0094004758200
2009-02-24494.00508.00494.00508.0038001921000
2009-02-23497.00509.00495.00504.0046002304300
2009-02-20508.00509.00503.00503.0051002585100
2009-02-19503.00509.00497.00509.0041002060700
2009-02-18502.00503.00500.00503.00113005671200
2009-02-17503.00506.00500.00505.0036001811200
2009-02-16493.00509.00492.00506.0070003511200
2009-02-13505.00505.00480.00492.0079003911600
2009-02-12515.00515.00504.00509.0068003472200
2009-02-10510.00515.00492.00515.00103005153600
2009-02-09501.00508.00498.00501.0026001302700
2009-02-06515.00515.00501.00511.0035001780200
2009-02-05509.00510.00485.00505.00116005834200
2009-02-04507.00514.00507.00511.0044002247700
2009-02-03511.00517.00509.00517.0032001640200
2009-02-02495.00519.00495.00510.00107005447700
2009-01-30517.00517.00491.00504.002360011880200
2009-01-29508.00519.00495.00519.002590013048600
2009-01-28516.00520.00509.00509.002180011266200
2009-01-27513.00517.00508.00517.0081004153600
2009-01-26510.00523.00506.00509.0078003987800
2009-01-23517.00523.00517.00517.0021001090600
2009-01-22529.00529.00513.00527.0038001985600
2009-01-21516.00534.00515.00524.00124006501800
2009-01-20538.00538.00518.00535.0032001696100
2009-01-19524.00528.00514.00528.0043002249700
2009-01-16509.00525.00503.00524.00109005597400
2009-01-15495.00528.00495.00506.00108005486200
2009-01-14530.00532.00500.00515.00123006324200
2009-01-13543.00543.00515.00517.00127006769400
2009-01-09523.00545.00515.00533.00152008090100
2009-01-08548.00548.00518.00528.0088004694600
2009-01-07535.00548.00535.00545.0042002286400
2009-01-06546.00546.00535.00535.0044002368000
2009-01-05545.00545.00536.00536.0030001627400
2008-12-30539.00540.00525.00540.0061003256500
2008-12-29527.00538.00522.00534.0040002114300
2008-12-26509.00530.00509.00524.0029001502400
2008-12-25527.00527.00504.00519.0056002878900
2008-12-24510.00530.00510.00525.0077004009100
2008-12-22529.00530.00505.00505.0073003828300
2008-12-19518.00537.00518.00520.002280012007000
2008-12-18548.00548.00520.00538.00148007924300
2008-12-17535.00535.00514.00530.001930010143600
2008-12-16521.00533.00510.00533.00145007544200
2008-12-15529.00530.00521.00521.00123006479700
2008-12-12520.00536.00515.00524.002010010511200
2008-12-11539.00539.00522.00534.00165008848400
2008-12-10510.00527.00506.00527.00187009676900
2008-12-09529.00530.00519.00523.00146007681400
2008-12-08533.00534.00515.00529.00150007905400
2008-12-05514.00530.00509.00530.00186009577700
2008-12-04504.00525.00490.00520.002170010925700
2008-12-03504.00505.00496.00504.0087004363100
2008-12-02502.00509.00491.00491.00195009701600
2008-12-01524.00527.00507.00515.0064003314600
2008-11-28505.00534.00505.00534.00113005845500
2008-11-27516.00523.00511.00513.00133006871500
2008-11-26515.00524.00504.00523.00110005590500
2008-11-25522.00534.00516.00525.00134007064100
2008-11-21505.00520.00499.00520.00171008776900
2008-11-20525.00530.00501.00525.00161008408400
2008-11-19530.00539.00511.00528.00146007679500
2008-11-18548.00548.00525.00530.0091004860800
2008-11-17535.00545.00528.00545.00109005864100
2008-11-14550.00550.00530.00535.00102005486800
2008-11-13537.00549.00526.00530.002390012858400
2008-11-12535.00544.00534.00537.005410029098500
2008-11-11548.00548.00530.00539.003630019721800
2008-11-10570.00570.00530.00548.006170033777800
2008-11-07565.00580.00550.00550.004690026420600
2008-11-06582.00582.00555.00565.006320035999900
2008-11-05547.00596.00546.00584.006030034323000
2008-11-04537.00554.00530.00541.003540019119100
2008-10-31504.00550.00504.00536.007180038441100
2008-10-30513.00535.00502.00503.008040041865600
2008-10-29516.00529.00500.00518.006960035994600
2008-10-28500.00516.00482.00515.003860019566000
2008-10-27515.00515.00474.00500.003680018599500
2008-10-24530.00530.00506.00520.002900014936100
2008-10-23530.00538.00512.00530.004730024684600
2008-10-22535.00539.00523.00539.002800014814000
2008-10-21540.00544.00530.00541.002910015615600
2008-10-20523.00540.00523.00531.005380028714100
2008-10-17516.00529.00515.00520.003790019738400
2008-10-16500.00513.00486.00502.003580017849900
2008-10-15515.00520.00485.00510.004000020427800
2008-10-14503.00516.00502.00516.002390012190600
2008-10-10459.00467.00452.00458.002330010664500
2008-10-09430.00468.00430.00465.007950035788000
2008-10-08444.00468.00444.00452.007760035328500
2008-10-07465.00485.00445.00469.008050037595000
2008-10-06512.00512.00455.00490.004110020057500
2008-10-03507.00520.00507.00512.00190009746200
2008-10-02558.00558.00502.00502.00150008071800
2008-10-01545.00555.00544.00548.00149008192000
2008-09-30540.00545.00521.00542.00151008101600
2008-09-29562.00562.00555.00555.002010011239800
2008-09-26573.00579.00560.00562.003120017654300
2008-09-25571.00575.00570.00574.00162009268900
2008-09-24565.00579.00565.00573.0056003217200
2008-09-22578.00582.00563.00571.003120017848400
2008-09-19581.00582.00571.00577.002340013533600
2008-09-18570.00578.00562.00567.002250012784600
2008-09-17567.00586.00567.00574.002850016482300
2008-09-16570.00570.00550.00565.001850010403500
2008-09-12576.00580.00576.00580.00173009984100
2008-09-11571.00583.00560.00575.003330019104100
2008-09-10565.00572.00556.00572.002180012364100
2008-09-09575.00575.00555.00565.002100011885700
2008-09-08570.00577.00570.00577.00144008258100
2008-09-05566.00570.00565.00567.00104005888600
2008-09-04568.00578.00568.00569.001780010173600
2008-09-03570.00583.00570.00578.00163009409300
2008-09-02579.00582.00566.00574.002580014854400
2008-09-01577.00584.00577.00578.00114006605800
2008-08-29583.00585.00577.00585.003110018098000
2008-08-28578.00585.00575.00583.002490014453400
2008-08-27582.00585.00572.00572.00166009617200
2008-08-26580.00582.00571.00582.0072004162800
2008-08-25570.00583.00568.00583.002400013799700
2008-08-22568.00573.00568.00572.0091005191500
2008-08-21574.00574.00566.00567.00140007976900

   ※ 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