[9907 JQ] 大電社 日足 時系列データ

[9907 JQ] 大電社 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-04-2300
2010-04-22398.00398.00398.00398.001000398000
2010-04-2100
2010-04-2000
2010-04-19398.00398.00398.00398.001000398000
2010-04-1600
2010-04-1500
2010-04-14398.00398.00398.00398.0080003184000
2010-04-13398.00398.00398.00398.0030001194000
2010-04-1200
2010-04-09398.00398.00398.00398.001000398000
2010-04-0800
2010-04-07397.00397.00397.00397.001000397000
2010-04-0600
2010-04-0500
2010-04-02396.00396.00396.00396.001000396000
2010-04-0100
2010-03-31395.00395.00395.00395.001000395000
2010-03-30395.00395.00395.00395.001000395000
2010-03-29394.00394.00394.00394.002000788000
2010-03-2600
2010-03-2500
2010-03-2400
2010-03-2300
2010-03-1900
2010-03-1800
2010-03-1700
2010-03-16393.00393.00393.00393.001000393000
2010-03-1500
2010-03-12396.00396.00396.00396.001000396000
2010-03-1100
2010-03-1000
2010-03-0900
2010-03-0800
2010-03-0500
2010-03-0400
2010-03-0300
2010-03-0200
2010-03-0100
2010-02-2600
2010-02-2500
2010-02-24395.00395.00395.00395.001000395000
2010-02-23395.00395.00395.00395.001000395000
2010-02-2200
2010-02-1900
2010-02-1800
2010-02-17391.00391.00391.00391.002000782000
2010-02-1600
2010-02-1500
2010-02-12391.00391.00391.00391.0030001173000
2010-02-1000
2010-02-0900
2010-02-0800
2010-02-0500
2010-02-04390.00390.00390.00390.001000390000
2010-02-0300
2010-02-0200
2010-02-0100
2010-01-29390.00390.00390.00390.001000390000
2010-01-28389.00389.00389.00389.002000778000
2010-01-27389.00389.00389.00389.002000778000
2010-01-2600
2010-01-25390.00390.00390.00390.001000390000
2010-01-22388.00388.00388.00388.002000776000
2010-01-21388.00388.00388.00388.001000388000
2010-01-20388.00388.00388.00388.002000776000
2010-01-19388.00388.00388.00388.0030001164000
2010-01-18398.00399.00398.00399.0050001993000
2010-01-15397.00397.00397.00397.001000397000
2010-01-14398.00398.00397.00397.002700010724000
2010-01-13398.00398.00398.00398.001000398000
2010-01-12398.00398.00398.00398.0030001194000
2010-01-08398.00398.00398.00398.0040001592000
2010-01-07398.00398.00397.00398.0014400057290000
2010-01-06399.00399.00399.00399.0080003192000
2010-01-05399.00399.00399.00399.002000798000
2010-01-04398.00399.00398.00399.0080003188000
2009-12-30398.00399.00398.00399.00120004786000
2009-12-29398.00398.00398.00398.001000398000
2009-12-28400.00400.00397.00398.004700018678000
2009-12-25398.00398.00398.00398.001000398000
2009-12-24398.00398.00397.00397.0070002783000
2009-12-22397.00398.00397.00398.004500017907000
2009-12-21397.00397.00396.00396.00150005954000
2009-12-18397.00397.00397.00397.0030001191000
2009-12-17396.00397.00396.00396.0080003172000
2009-12-16397.00397.00396.00396.0040001586000
2009-12-15397.00397.00396.00397.00150005953000
2009-12-14397.00397.00396.00397.0070002778000
2009-12-11396.00397.00396.00397.0013300052796000
2009-12-10397.00397.00396.00396.00100003962000
2009-12-09397.00397.00397.00397.0050001985000
2009-12-08397.00397.00396.00396.0060002377000
2009-12-07397.00397.00397.00397.003600014292000
2009-12-04396.00398.00396.00397.0013400053127000
2009-12-03365.00365.00365.00365.0030001095000
2009-12-02285.00285.00285.00285.001000285000
2009-12-0100
2009-11-3000
2009-11-2700
2009-11-26285.00285.00285.00285.001000285000
2009-11-2500
2009-11-2400
2009-11-2000
2009-11-19275.00275.00272.00272.002000547000
2009-11-18288.00288.00280.00280.003000851000
2009-11-17303.00303.00303.00303.002000606000
2009-11-16303.00303.00303.00303.001000303000
2009-11-13303.00303.00303.00303.001000303000
2009-11-1200
2009-11-1100
2009-11-1000
2009-11-0900
2009-11-0600
2009-11-0500
2009-11-0400
2009-11-0200
2009-10-30320.00320.00313.00313.0060001913000
2009-10-2900
2009-10-28275.00275.00275.00275.003000825000
2009-10-2700
2009-10-2600
2009-10-2300
2009-10-2200
2009-10-2100
2009-10-2000
2009-10-1900
2009-10-16300.00300.00290.00290.0060001761000
2009-10-15300.00300.00300.00300.001000300000
2009-10-1400
2009-10-13300.00300.00300.00300.001000300000
2009-10-0900
2009-10-0800
2009-10-0700
2009-10-0600
2009-10-0500
2009-10-0200
2009-10-0100
2009-09-30300.00319.00300.00319.002000619000
2009-09-2900
2009-09-28300.00300.00300.00300.002000600000
2009-09-25303.00303.00303.00303.001000303000
2009-09-2400
2009-09-1800
2009-09-1700
2009-09-16323.00323.00323.00323.001000323000
2009-09-15323.00323.00323.00323.001000323000
2009-09-14323.00323.00323.00323.001000323000
2009-09-11325.00325.00325.00325.001000325000
2009-09-1000
2009-09-0900
2009-09-0800
2009-09-0700
2009-09-0400
2009-09-0300
2009-09-0200
2009-09-0100
2009-08-31346.00346.00346.00346.001000346000
2009-08-2800
2009-08-2700
2009-08-2600
2009-08-2500
2009-08-2400
2009-08-2100
2009-08-2000
2009-08-19345.00345.00345.00345.001000345000
2009-08-18345.00345.00345.00345.001000345000
2009-08-17329.00329.00329.00329.001000329000
2009-08-1400
2009-08-1300
2009-08-1200
2009-08-1100
2009-08-1000
2009-08-0700
2009-08-0600
2009-08-0500
2009-08-0400
2009-08-0300
2009-07-3100
2009-07-3000
2009-07-2900
2009-07-2800
2009-07-2700
2009-07-2400
2009-07-2300
2009-07-2200
2009-07-2100
2009-07-1700
2009-07-16333.00333.00333.00333.002000666000
2009-07-15333.00333.00333.00333.001000333000
2009-07-1400
2009-07-1300
2009-07-1000
2009-07-0900
2009-07-0800
2009-07-0700
2009-07-0600
2009-07-0300
2009-07-0200
2009-07-0100
2009-06-30330.00330.00330.00330.0040001320000
2009-06-29314.00315.00314.00315.003000944000
2009-06-2600
2009-06-2500
2009-06-2400
2009-06-2300
2009-06-22300.00300.00300.00300.001000300000
2009-06-1900
2009-06-1800
2009-06-1700
2009-06-16320.00320.00320.00320.002000640000
2009-06-15320.00320.00320.00320.001000320000
2009-06-1200
2009-06-11320.00320.00320.00320.001000320000
2009-06-1000
2009-06-0900
2009-06-0800
2009-06-0500
2009-06-0400
2009-06-0300
2009-06-0200
2009-06-0100
2009-05-2900
2009-05-2800
2009-05-27315.00315.00315.00315.001000315000
2009-05-2600
2009-05-2500
2009-05-2200
2009-05-2100
2009-05-2000
2009-05-1900
2009-05-18315.00315.00315.00315.002000630000
2009-05-15315.00315.00315.00315.001000315000
2009-05-1400
2009-05-1300
2009-05-1200
2009-05-1100
2009-05-0800
2009-05-0700
2009-05-0100
2009-04-30305.00305.00305.00305.001000305000
2009-04-2800
2009-04-2700
2009-04-2400
2009-04-2300
2009-04-2200
2009-04-2100
2009-04-2000
2009-04-1700
2009-04-16291.00291.00291.00291.003000873000

   ※ 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