[9909 JQスタンダード] 愛光電気 日足 時系列データ

[9909 JQスタンダード] 愛光電気 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-14236.00237.00236.00237.002000473000
2017-04-13239.00240.00237.00237.003000716000
2017-04-12235.00242.00235.00242.002000477000
2017-04-11246.00246.00243.00243.002000489000
2017-04-10243.00245.00242.00242.003000730000
2017-04-0700
2017-04-06236.00242.00236.00242.0070001676000
2017-04-05239.00243.00239.00243.0050001203000
2017-04-04247.00247.00247.00247.003000741000
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-29243.00250.00243.00250.003000743000
2017-03-28254.00255.00254.00255.0040001019000
2017-03-27254.00255.00254.00255.002000509000
2017-03-2400
2017-03-23256.00256.00256.00256.0050001280000
2017-03-22250.00250.00250.00250.0040001000000
2017-03-21246.00250.00246.00250.002000496000
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-14251.00253.00251.00253.00100002516000
2017-03-1300
2017-03-1000
2017-03-09253.00253.00253.00253.0040001012000
2017-03-08252.00253.00251.00253.003000756000
2017-03-07253.00253.00253.00253.001000253000
2017-03-06250.00250.00250.00250.003000750000
2017-03-03249.00250.00249.00250.002000499000
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-27254.00255.00253.00255.003000762000
2017-02-2400
2017-02-23255.00255.00255.00255.001000255000
2017-02-22247.00247.00247.00247.002000494000
2017-02-21247.00247.00247.00247.002000494000
2017-02-2000
2017-02-1700
2017-02-16247.00247.00247.00247.003000741000
2017-02-1500
2017-02-14246.00246.00246.00246.003000738000
2017-02-13251.00251.00246.00247.0050001241000
2017-02-10248.00253.00247.00247.0050001245000
2017-02-09242.00247.00240.00247.0060001464000
2017-02-08239.00239.00239.00239.001000239000
2017-02-0700
2017-02-0600
2017-02-03238.00238.00238.00238.004000952000
2017-02-02235.00238.00235.00238.0050001182000
2017-02-01235.00238.00235.00238.0070001658000
2017-01-3100
2017-01-30235.00235.00235.00235.0050001175000
2017-01-27231.00235.00231.00235.0070001628000
2017-01-26229.00229.00229.00229.003000687000
2017-01-25228.00228.00228.00228.002000456000
2017-01-2400
2017-01-23228.00228.00228.00228.001000228000
2017-01-2000
2017-01-19228.00228.00228.00228.001000228000
2017-01-18228.00228.00228.00228.003000684000
2017-01-1700
2017-01-16229.00229.00229.00229.001000229000
2017-01-1300
2017-01-12232.00232.00229.00229.004000919000
2017-01-11229.00229.00229.00229.003000687000
2017-01-10230.00230.00229.00229.004000918000
2017-01-06230.00230.00227.00227.0060001375000
2017-01-05231.00231.00231.00231.002000462000
2017-01-0400
2016-12-30231.00231.00231.00231.003000693000
2016-12-29231.00231.00231.00231.001000231000
2016-12-28229.00230.00229.00230.002000459000
2016-12-27229.00229.00228.00229.003000686000
2016-12-26229.00229.00229.00229.003000687000
2016-12-2200
2016-12-2100
2016-12-20229.00229.00229.00229.0050001145000
2016-12-19230.00230.00229.00229.002000459000
2016-12-16229.00229.00229.00229.003000687000
2016-12-15229.00232.00229.00229.004000922000
2016-12-1400
2016-12-13229.00229.00229.00229.0090002061000
2016-12-1200
2016-12-0900
2016-12-08229.00229.00229.00229.002000458000
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-01229.00229.00229.00229.003000687000
2016-11-3000
2016-11-29230.00230.00230.00230.002000460000
2016-11-2800
2016-11-2500
2016-11-24230.00230.00230.00230.001000230000
2016-11-22232.00232.00230.00230.004000924000
2016-11-21232.00232.00232.00232.002000464000
2016-11-18226.00226.00226.00226.001000226000
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-11225.00225.00225.00225.001000225000
2016-11-1000
2016-11-09226.00226.00225.00225.002000451000
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-28225.00225.00225.00225.003000675000
2016-10-27225.00225.00225.00225.004000900000
2016-10-2600
2016-10-2500
2016-10-24225.00225.00225.00225.003000675000
2016-10-21222.00222.00222.00222.001000222000
2016-10-20225.00225.00223.00223.004000894000
2016-10-1900
2016-10-1800
2016-10-1700
2016-10-1400
2016-10-13223.00225.00223.00225.003000673000
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-03223.00223.00223.00223.001000223000
2016-09-30220.00220.00220.00220.0070001540000
2016-09-2900
2016-09-28223.00226.00223.00226.002000449000
2016-09-27223.00223.00223.00223.001000223000
2016-09-26225.00225.00225.00225.001000225000
2016-09-23223.00223.00223.00223.002000446000
2016-09-2100
2016-09-20227.00227.00223.00224.0060001349000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-01227.00227.00227.00227.001000227000
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-26227.00227.00227.00227.002000454000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22227.00227.00227.00227.001000227000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16227.00227.00227.00227.001000227000
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02232.00232.00232.00232.002000464000
2016-08-0100
2016-07-2900
2016-07-28232.00232.00232.00232.001000232000
2016-07-27233.00233.00232.00233.004000931000
2016-07-26233.00233.00233.00233.001000233000
2016-07-2500
2016-07-22226.00226.00226.00226.001000226000
2016-07-21230.00230.00224.00225.0090002036000
2016-07-20240.00244.00233.00233.00370008788000
2016-07-19237.00237.00237.00237.003000711000
2016-07-15237.00237.00237.00237.001000237000
2016-07-14231.00234.00231.00234.004000927000
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-06231.00231.00231.00231.003000693000
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-20231.00231.00231.00231.001000231000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-10231.00231.00231.00231.003000693000
2016-06-0900
2016-06-08234.00234.00232.00232.002000466000
2016-06-07231.00235.00231.00234.0050001162000
2016-06-06230.00235.00230.00235.003000695000
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-24230.00235.00230.00234.004000934000
2016-05-2300
2016-05-20235.00235.00235.00235.002000470000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16235.00235.00235.00235.001000235000
2016-05-13232.00239.00232.00238.003000709000
2016-05-12230.00235.00230.00235.002000465000
2016-05-11227.00232.00227.00232.00110002517000
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-27239.00239.00239.00239.001000239000
2016-04-26239.00244.00239.00243.003000726000
2016-04-2500
2016-04-22233.00237.00233.00236.0050001178000
2016-04-21232.00232.00232.00232.001000232000
2016-04-20240.00240.00240.00240.002000480000
2016-04-1900
2016-04-1800

   ※ 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