[9884 東証2部] 都築電サ 日足 時系列データ

[9884 東証2部] 都築電サ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-11-25480.00485.00480.00480.00700336600
2010-11-24480.00487.00479.00487.00600288600
2010-11-22480.00480.00480.00480.0020096000
2010-11-19470.00478.00465.00478.001600751300
2010-11-18460.00470.00460.00470.0033001534100
2010-11-17460.00460.00452.00452.0022001004000
2010-11-16455.00455.00454.00455.00600272800
2010-11-15450.00450.00438.00450.002000893800
2010-11-12450.00450.00450.00450.0020090000
2010-11-11450.00453.00447.00453.00600270300
2010-11-10426.00450.00425.00450.001700734800
2010-11-09440.00440.00440.00440.0010044000
2010-11-08440.00440.00440.00440.00600264000
2010-11-05440.00440.00440.00440.0010044000
2010-11-04440.00440.00440.00440.0025001100000
2010-11-02440.00440.00440.00440.0044001936000
2010-11-01421.00440.00421.00440.0047002052500
2010-10-29430.00440.00430.00440.00900390900
2010-10-28422.00438.00422.00438.00400171200
2010-10-27420.00422.00418.00418.001000420700
2010-10-26417.00420.00417.00420.001900796400
2010-10-25416.00416.00416.00416.0010041600
2010-10-22403.00403.00403.00403.0020080600
2010-10-21420.00420.00405.00405.002200904000
2010-10-20420.00420.00417.00417.00700293100
2010-10-19420.00420.00420.00420.0049002058000
2010-10-18420.00420.00420.00420.0010042000
2010-10-1500
2010-10-14420.00420.00420.00420.0020084000
2010-10-13420.00420.00419.00420.00600251900
2010-10-12404.00427.00404.00427.001700691400
2010-10-0800
2010-10-0700
2010-10-06420.00420.00420.00420.0020084000
2010-10-05420.00420.00420.00420.0027001134000
2010-10-04417.00417.00414.00414.00300124800
2010-10-01420.00420.00413.00413.00600251000
2010-09-3000
2010-09-29420.00440.00420.00440.0045001892000
2010-09-28407.00420.00407.00419.001200494100
2010-09-27405.00408.00404.00408.0060002430500
2010-09-24405.00405.00405.00405.0057002308500
2010-09-22405.00408.00405.00408.0068002754600
2010-09-21405.00405.00405.00405.001300526500
2010-09-17405.00405.00405.00405.0026001053000
2010-09-16405.00405.00405.00405.00400162000
2010-09-15405.00406.00405.00406.001300526800
2010-09-14405.00405.00405.00405.0058002349000
2010-09-13405.00406.00405.00406.00128005184300
2010-09-10404.00405.00404.00405.0071002872800
2010-09-09402.00402.00402.00402.0027001085400
2010-09-08402.00404.00402.00404.00400161300
2010-09-07402.00402.00402.00402.00900361800
2010-09-06402.00402.00400.00402.00137005500800
2010-09-03402.00402.00400.00400.00111004453600
2010-09-02402.00402.00402.00402.001300522600
2010-09-01402.00404.00402.00404.00500201200
2010-08-31401.00404.00401.00404.00216008670000
2010-08-30400.00402.00397.00401.003890015551400
2010-08-27405.00405.00402.00402.00103004167400
2010-08-26405.00406.00404.00405.002800011339600
2010-08-25405.00406.00404.00405.003450013970500
2010-08-24405.00406.00402.00406.006020024379600
2010-08-23405.00406.00400.00406.003580014466400
2010-08-20402.00405.00402.00405.005840023651500
2010-08-19405.00406.00405.00406.00173007006600
2010-08-18405.00405.00405.00405.00148005994000
2010-08-17405.00406.00405.00406.00225009112600
2010-08-16405.00405.00405.00405.003840015552000
2010-08-13405.00406.00405.00405.003660014823100
2010-08-12405.00406.00405.00405.004350017617900
2010-08-11405.00406.00405.00405.00240009720100
2010-08-10405.00405.00405.00405.00232009396000
2010-08-09403.00406.00403.00405.003100012544000
2010-08-06403.00404.00403.00404.00172006932100
2010-08-05403.00403.00403.00403.003000012090000
2010-08-04403.00403.00403.00403.003520014185600
2010-08-03403.00405.00403.00403.00237009569000
2010-08-02401.00410.00399.00405.006840027555300
2010-07-30401.00403.00401.00402.0019280077402500
2010-07-29401.00402.00401.00401.0017600070581000
2010-07-28400.00402.00400.00401.006230024964200
2010-07-27400.00402.00400.00401.00587700235664800
2010-07-26400.00401.00400.00400.00329400131761100
2010-07-23399.00400.00399.00400.00329900131852800
2010-07-22399.00400.00399.00399.0012830051194500
2010-07-21399.00400.00398.00400.00874200348813900
2010-07-20328.00328.00328.00328.0046001508800
2010-07-16248.00248.00248.00248.0010024800
2010-07-15243.00243.00242.00242.0030072800
2010-07-14243.00243.00243.00243.001000243000
2010-07-13244.00247.00244.00247.00111002729400
2010-07-12240.00240.00240.00240.001000240000
2010-07-09241.00241.00239.00241.002200527700
2010-07-08240.00240.00240.00240.001200288000
2010-07-0700
2010-07-0600
2010-07-05240.00240.00240.00240.0020048000
2010-07-02242.00242.00242.00242.0010024200
2010-07-01247.00247.00236.00236.002100500100
2010-06-30237.00242.00237.00242.002800664300
2010-06-29256.00256.00249.00249.002800715700
2010-06-28249.00249.00248.00249.002800696600
2010-06-25250.00250.00250.00250.0030075000
2010-06-24257.00257.00243.00257.001600405600
2010-06-23258.00258.00253.00257.00600153900
2010-06-22255.00255.00254.00254.001400356500
2010-06-21254.00255.00253.00255.00113002873600
2010-06-18236.00243.00234.00243.0060001420400
2010-06-17247.00247.00229.00233.00349008134900
2010-06-16243.00243.00241.00242.001800434200
2010-06-15238.00245.00238.00245.0040096800
2010-06-14237.00240.00237.00240.0020047700
2010-06-11244.00244.00240.00240.003300792500
2010-06-10243.00243.00242.00242.0030072700
2010-06-0900
2010-06-08243.00243.00243.00243.0020048600
2010-06-07249.00249.00249.00249.0020049800
2010-06-0400
2010-06-03250.00256.00245.00256.00800201000
2010-06-02255.00255.00243.00252.001100277100
2010-06-01242.00248.00242.00248.001700412900
2010-05-31253.00253.00248.00250.0040001007200
2010-05-28244.00251.00244.00250.001300323300
2010-05-27235.00241.00235.00241.001500354300
2010-05-26238.00240.00238.00240.001100262400
2010-05-25245.00245.00240.00240.003300792800
2010-05-24252.00252.00239.00239.003800927600
2010-05-21242.00252.00242.00252.001400345000
2010-05-20250.00250.00243.00247.0048001193600
2010-05-19253.00254.00251.00254.001000253200
2010-05-18260.00260.00260.00260.001000260000
2010-05-17261.00261.00260.00260.001000260600
2010-05-14260.00278.00255.00278.0047001229100
2010-05-13259.00265.00257.00260.00116003025500
2010-05-12254.00258.00254.00256.00700179500
2010-05-11258.00258.00253.00254.003300841000
2010-05-10252.00260.00252.00256.0069001762100
2010-05-07270.00270.00265.00265.0040001070300
2010-05-06280.00280.00278.00279.001500419500
2010-04-30285.00285.00272.00284.003200904000
2010-04-28270.00277.00270.00277.003300892700
2010-04-27285.00287.00278.00278.0061001730800
2010-04-26279.00285.00269.00284.0072001996500
2010-04-23272.00276.00269.00276.003200874200
2010-04-22275.00275.00273.00275.00400109800
2010-04-21280.00280.00280.00280.001000280000
2010-04-20284.00284.00284.00284.0010028400
2010-04-1900
2010-04-16285.00285.00280.00280.003400967700
2010-04-15280.00285.00278.00280.0061001720200
2010-04-14262.00278.00262.00278.003200878000
2010-04-13268.00270.00267.00267.0062001667000
2010-04-12261.00271.00260.00260.0070001844400
2010-04-09259.00259.00259.00259.0020051800
2010-04-08260.00260.00260.00260.002800728000
2010-04-07262.00268.00258.00260.002400627700
2010-04-06270.00270.00270.00270.002000540000
2010-04-05267.00268.00263.00267.002100558300
2010-04-02263.00263.00263.00263.0020052600
2010-04-01269.00269.00255.00268.0041001077500
2010-03-31261.00274.00261.00274.001000269300
2010-03-30258.00258.00258.00258.0020051600
2010-03-29258.00258.00255.00255.002500644400
2010-03-26258.00260.00258.00260.001700440500
2010-03-25252.00254.00251.00252.001700430200
2010-03-24251.00251.00244.00244.001300317900
2010-03-23250.00250.00250.00250.00700175000
2010-03-19248.00250.00248.00250.001600398000
2010-03-18250.00255.00250.00253.0071001779400
2010-03-1700
2010-03-16235.00245.00235.00245.003800902400
2010-03-15245.00245.00245.00245.0020049000
2010-03-12236.00242.00235.00242.0076001787600
2010-03-1100
2010-03-1000
2010-03-09232.00235.00232.00235.001400325400
2010-03-08240.00240.00240.00240.0030072000
2010-03-0500
2010-03-04240.00240.00240.00240.0020048000
2010-03-03241.00241.00241.00241.0010024100
2010-03-02240.00240.00240.00240.0020048000
2010-03-01248.00253.00242.00243.0077001912300
2010-02-26235.00240.00235.00240.002000478300
2010-02-25238.00238.00233.00233.001500355800
2010-02-24235.00237.00235.00237.002000473400
2010-02-23237.00237.00237.00237.0010023700
2010-02-22235.00236.00235.00236.0040094300
2010-02-19231.00231.00230.00230.003600830900
2010-02-18228.00228.00228.00228.0020045600
2010-02-1700
2010-02-16230.00230.00226.00226.004000916200
2010-02-15230.00230.00230.00230.00500115000
2010-02-12227.00230.00227.00230.00600136500
2010-02-1000
2010-02-09235.00235.00235.00235.0020047000
2010-02-0800
2010-02-0500
2010-02-04238.00238.00234.00238.00500118400
2010-02-03237.00238.00235.00238.00600142200
2010-02-02230.00237.00230.00237.00700165200
2010-02-01231.00233.00226.00230.00104002393400
2010-01-29241.00241.00230.00231.0054001276500
2010-01-28236.00242.00230.00242.002400561900
2010-01-27244.00250.00234.00234.0077001869500
2010-01-26240.00240.00237.00240.0040095600
2010-01-25239.00239.00231.00239.003600856900
2010-01-22230.00239.00230.00239.002300531700
2010-01-21238.00240.00238.00240.00600143100
2010-01-20234.00234.00234.00234.0056001310400
2010-01-19237.00237.00237.00237.0020047400
2010-01-18231.00232.00231.00232.002900672500
2010-01-15232.00232.00230.00230.001500345200
2010-01-14232.00232.00232.00232.00900208800
2010-01-1300
2010-01-12237.00237.00230.00232.002700627400
2010-01-08233.00233.00233.00233.00500116500
2010-01-07233.00233.00232.00232.002200510600
2010-01-06232.00236.00232.00236.003400790400
2010-01-05232.00232.00225.00228.00113002581400
2010-01-0400
2009-12-30238.00238.00238.00238.0010023800
2009-12-29240.00240.00235.00235.003100742300
2009-12-28232.00232.00230.00230.003700856700
2009-12-25232.00232.00229.00229.00800185300
2009-12-24235.00238.00235.00237.003700871600
2009-12-22235.00235.00234.00234.0020046900
2009-12-21238.00239.00234.00235.003500832200
2009-12-18242.00242.00242.00242.001000242000
2009-12-17233.00244.00233.00244.00800192900
2009-12-1600
2009-12-15229.00247.00229.00247.0071001666000
2009-12-14238.00238.00238.00238.004000952000
2009-12-1100
2009-12-10238.00238.00238.00238.001800428400
2009-12-09232.00233.00228.00233.001900437300
2009-12-08231.00231.00231.00231.0020046200
2009-12-07242.00242.00239.00239.0075001813800
2009-12-04224.00232.00220.00232.001200269700
2009-12-03220.00230.00220.00223.001600355400
2009-12-02219.00220.00219.00220.00800175700
2009-12-01216.00223.00216.00223.0076001680300
2009-11-30217.00221.00217.00221.004100890900
2009-11-27218.00218.00204.00212.00171003579100
2009-11-26218.00219.00218.00218.002500545100
2009-11-25222.00222.00220.00220.0030066400
2009-11-24220.00222.00220.00222.00500110800
2009-11-20220.00225.00215.00220.0056001234800
2009-11-19226.00226.00226.00226.001000226000
2009-11-18241.00241.00226.00226.0053001255800

   ※ 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