[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 
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
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28240.00240.00240.00240.001000240000
2016-03-25240.00240.00240.00240.001000240000
2016-03-24235.00240.00235.00240.003000715000
2016-03-23232.00232.00232.00232.001000232000
2016-03-22235.00235.00235.00235.002000470000
2016-03-1800
2016-03-1700
2016-03-16235.00235.00235.00235.001000235000
2016-03-1500
2016-03-1400
2016-03-11239.00250.00235.00235.0070001691000
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-23231.00231.00231.00231.001000231000
2016-02-22231.00231.00231.00231.002000462000
2016-02-19234.00234.00226.00226.002000460000
2016-02-18230.00230.00230.00230.001000230000
2016-02-1700
2016-02-16228.00228.00228.00228.001000228000
2016-02-15239.00239.00231.00236.003000706000
2016-02-1200
2016-02-10247.00247.00247.00247.001000247000
2016-02-09248.00248.00248.00248.001000248000
2016-02-08249.00249.00249.00249.001000249000
2016-02-05249.00249.00249.00249.001000249000
2016-02-04249.00249.00249.00249.001000249000
2016-02-03249.00249.00249.00249.001000249000
2016-02-02249.00249.00249.00249.002000498000
2016-02-0100
2016-01-29243.00243.00243.00243.001000243000
2016-01-28243.00243.00243.00243.001000243000
2016-01-27243.00243.00243.00243.001000243000
2016-01-26245.00245.00243.00243.002000488000
2016-01-2500
2016-01-22243.00243.00243.00243.002000486000
2016-01-21243.00243.00243.00243.003000729000
2016-01-20243.00243.00243.00243.003000729000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-1400
2016-01-13243.00243.00243.00243.001000243000
2016-01-12249.00249.00243.00243.002000492000
2016-01-08250.00250.00250.00250.001000250000
2016-01-07251.00251.00251.00251.001000251000
2016-01-06251.00251.00251.00251.001000251000
2016-01-0500
2016-01-04249.00249.00249.00249.003000747000
2015-12-30246.00246.00246.00246.0050001230000
2015-12-2900
2015-12-28250.00250.00250.00250.001000250000
2015-12-2500
2015-12-24250.00250.00250.00250.001000250000
2015-12-2200
2015-12-21250.00250.00250.00250.002000500000
2015-12-1800
2015-12-17247.00250.00247.00250.002000497000
2015-12-1600
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-1000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-04246.00250.00246.00250.002000496000
2015-12-03250.00250.00249.00249.002000499000

   ※ 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