[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 
2017-09-2200
2017-09-2100
2017-09-201466.001466.001466.001466.00300439800
2017-09-191467.001467.001466.001466.00300440000
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-12287.00293.00287.00293.0040001164000
2017-09-11289.00290.00289.00290.0070002029000
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-05289.00290.00287.00290.0060001730000
2017-09-04289.00289.00289.00289.001000289000
2017-09-01288.00288.00288.00288.002000576000
2017-08-31288.00288.00288.00288.00100002880000
2017-08-30292.00292.00287.00287.0040001159000
2017-08-2900
2017-08-28289.00289.00289.00289.002000578000
2017-08-2500
2017-08-24289.00289.00289.00289.001000289000
2017-08-23290.00290.00289.00289.002000579000
2017-08-22290.00290.00287.00287.00210006084000
2017-08-21290.00290.00290.00290.0070002030000
2017-08-1800
2017-08-1700
2017-08-16286.00286.00286.00286.002000572000
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-09289.00289.00289.00289.001000289000
2017-08-08292.00292.00292.00292.001000292000
2017-08-07293.00293.00289.00289.002000582000
2017-08-0400
2017-08-03286.00286.00286.00286.001000286000
2017-08-02294.00294.00294.00294.001000294000
2017-08-0100
2017-07-31286.00286.00286.00286.003000858000
2017-07-28289.00292.00282.00285.00170004887000
2017-07-27304.00304.00304.00304.0040001216000
2017-07-26297.00305.00289.00304.0050001492000
2017-07-25307.00311.00307.00311.003000928000
2017-07-24308.00323.00299.00299.0080002498000
2017-07-21304.00312.00292.00295.00160004813000
2017-07-20285.00288.00285.00288.0060001724000
2017-07-19277.00277.00277.00277.001000277000
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-30276.00276.00275.00275.002000551000
2017-06-29276.00276.00276.00276.001000276000
2017-06-28278.00278.00276.00276.002000554000
2017-06-27280.00280.00280.00280.003000840000
2017-06-26283.00283.00283.00283.001000283000
2017-06-2300
2017-06-22281.00283.00281.00283.002000564000
2017-06-21283.00283.00283.00283.001000283000
2017-06-20282.00283.00282.00283.0060001696000
2017-06-19278.00282.00278.00282.003000841000
2017-06-16275.00275.00275.00275.001000275000
2017-06-15275.00275.00275.00275.003000825000
2017-06-14273.00278.00273.00278.0090002486000
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-08270.00273.00270.00273.003000813000
2017-06-07270.00270.00270.00270.002000540000
2017-06-06270.00270.00270.00270.0070001890000
2017-06-05269.00270.00269.00270.0080002153000
2017-06-02270.00270.00270.00270.0060001620000
2017-06-01269.00270.00269.00270.00110002960000
2017-05-3100
2017-05-30269.00269.00269.00269.00110002959000
2017-05-2900
2017-05-26269.00269.00269.00269.002000538000
2017-05-25268.00269.00267.00269.0050001338000
2017-05-24269.00269.00269.00269.002000538000
2017-05-2300
2017-05-22267.00270.00267.00269.00150004014000
2017-05-1900
2017-05-18267.00267.00267.00267.002000534000
2017-05-1700
2017-05-16267.00267.00267.00267.001000267000
2017-05-15270.00270.00267.00267.0040001074000
2017-05-12268.00270.00268.00270.00170004588000
2017-05-1100
2017-05-10273.00274.00268.00268.0040001088000
2017-05-09275.00275.00275.00275.002000550000
2017-05-08276.00276.00263.00269.0090002453000
2017-05-02250.00281.00247.00277.00140003742000
2017-05-01266.00267.00266.00266.0040001066000
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
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

   ※ 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