[9909 JQスタンダード] 愛光電 日足 時系列データ

[9909 JQスタンダード] 愛光電 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12249.00249.00249.00249.001000249000
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-08225.00249.00225.00249.002000474000
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26250.00250.00245.00245.003000740000
2013-06-25250.00250.00250.00250.001000250000
2013-06-2400
2013-06-21243.00250.00243.00250.003000736000
2013-06-20267.00267.00267.00267.003000801000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-0600
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-27267.00267.00267.00267.0040001068000
2013-05-2400
2013-05-2300
2013-05-2200
2013-05-21267.00267.00267.00267.0060001602000
2013-05-20267.00267.00267.00267.002000534000
2013-05-17267.00267.00251.00259.003000777000
2013-05-1600
2013-05-1500
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-0900
2013-05-0800
2013-05-0700
2013-05-0200
2013-05-0100
2013-04-30256.00260.00256.00260.0040001028000
2013-04-26275.00275.00275.00275.0040001100000
2013-04-25267.00272.00267.00272.003000811000
2013-04-24260.00265.00260.00265.0060001570000
2013-04-23257.00257.00257.00257.002000514000
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-08300.00300.00244.00244.003000788000
2013-04-0500
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26260.00260.00260.00260.001000260000
2013-03-25255.00260.00255.00260.0060001545000
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-15250.00250.00250.00250.001000250000
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25261.00261.00261.00261.002000522000
2013-02-22255.00255.00255.00255.003000765000
2013-02-21250.00250.00250.00250.003000750000
2013-02-20249.00249.00249.00249.003000747000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-28245.00245.00245.00245.003000735000
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-22240.00240.00240.00240.002000480000
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-16224.00224.00224.00224.002000448000
2013-01-1500
2013-01-1100
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-04228.00228.00228.00228.001000228000
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-25236.00236.00236.00236.001000236000
2012-12-2100
2012-12-20231.00236.00231.00236.002000467000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-11230.00230.00230.00230.001000230000
2012-12-1000
2012-12-0700
2012-12-06251.00251.00251.00251.001000251000
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-30257.00257.00257.00257.001000257000
2012-11-29249.00249.00249.00249.001000249000
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22241.00241.00241.00241.001000241000
2012-11-2100
2012-11-20234.00234.00233.00233.004000933000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-23233.00233.00233.00233.001000233000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26233.00233.00233.00233.001000233000
2012-09-25233.00233.00233.00233.001000233000
2012-09-24233.00233.00233.00233.001000233000
2012-09-2100
2012-09-20233.00233.00233.00233.001000233000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-04228.00228.00228.00228.001000228000
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-23252.00252.00252.00252.001000252000
2012-08-2200
2012-08-21248.00248.00248.00248.001000248000
2012-08-20245.00245.00245.00245.001000245000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26245.00245.00245.00245.001000245000
2012-07-25245.00245.00245.00245.001000245000
2012-07-24244.00244.00244.00244.001000244000
2012-07-23240.00240.00240.00240.001000240000
2012-07-20238.00238.00238.00238.001000238000
2012-07-19238.00238.00238.00238.001000238000
2012-07-18236.00236.00236.00236.001000236000
2012-07-17234.00234.00234.00234.001000234000
2012-07-13230.00230.00230.00230.001000230000
2012-07-12230.00230.00230.00230.001000230000
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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