[3165 JQスタンダード] フーマイスターエレクトロニクス 日足 時系列データ

[3165 JQスタンダード] フーマイスターエレクトロニクス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-231030.001045.001000.001038.0054005506500
2017-10-201027.001036.001023.001030.0041004205800
2017-10-191037.001046.001023.001025.0068006977400
2017-10-181041.001069.001031.001046.0060006250000
2017-10-171080.001080.001040.001047.0066006959500
2017-10-161100.001153.001063.001063.002900032147600
2017-10-131055.001098.001040.001091.002000021262900
2017-10-121025.001025.001025.001025.00500512500
2017-10-111027.001035.001014.001025.0073007492600
2017-10-101027.001028.001025.001025.0023002361100
2017-10-061030.001030.001015.001027.0034003482300
2017-10-051027.001035.001012.001012.0025002558200
2017-10-041016.001030.001016.001027.0051005240300
2017-10-031014.001023.001014.001016.0028002849400
2017-10-021032.001032.001003.001014.0027002752100
2017-09-291046.001046.001001.001025.0041004199600
2017-09-281059.001059.001040.001046.0049005151000
2017-09-271024.001055.001000.001055.001790018316200
2017-09-261089.001098.001085.001095.0088009621800
2017-09-251071.001098.001065.001085.0070007579300
2017-09-221070.001090.001060.001078.001270013616300
2017-09-211054.001070.001053.001070.001430015233700
2017-09-201047.001056.001047.001056.0026002731500
2017-09-191047.001060.001047.001055.0047004950100
2017-09-151042.001046.001039.001046.0036003752400
2017-09-141045.001046.001038.001038.0028002915400
2017-09-131063.001066.001033.001045.0036003794000
2017-09-121065.001068.001058.001063.0017001806000
2017-09-111064.001064.001062.001063.0011001169400
2017-09-081058.001061.001055.001059.0026002750300
2017-09-071075.001075.001058.001058.0021002245100
2017-09-061060.001087.001032.001077.0082008642400
2017-09-051071.001071.001000.001030.0057005920200
2017-09-041070.001077.001070.001071.0016001715100
2017-09-011068.001085.001068.001070.0036003884000
2017-08-311080.001080.001067.001077.0017001829600
2017-08-301080.001080.001078.001078.00200215800
2017-08-291081.001081.001080.001080.00700756400
2017-08-281081.001081.001080.001081.0038004107600
2017-08-251081.001081.001081.001081.0010001081000
2017-08-241082.001082.001072.001081.00600646900
2017-08-231098.001098.001071.001082.0012001302700
2017-08-221082.001082.001070.001071.0013001393400
2017-08-211081.001081.001070.001071.0010001075000
2017-08-181080.001081.001070.001081.00700753300
2017-08-171080.001084.001080.001081.0017001839000
2017-08-161065.001077.001065.001077.0012001281300
2017-08-151064.001065.001063.001065.0020002128700
2017-08-141007.001064.00997.001064.0084008582700
2017-08-101111.001119.001096.001097.0034003774400
2017-08-091095.001111.001076.001111.0050005475100
2017-08-081093.001112.001092.001111.0018001990800
2017-08-071114.001114.001093.001102.0018001989500
2017-08-041119.001119.001109.001114.0032003565500
2017-08-031100.001107.001100.001100.0028003081700
2017-08-021098.001098.001096.001096.00500548800
2017-08-011115.001115.001086.001086.0017001864300
2017-07-311107.001115.001098.001115.0036003982300
2017-07-281116.001117.001107.001107.0023002557200
2017-07-271101.001117.001100.001105.0047005207300
2017-07-261117.001117.001087.001095.0048005294400
2017-07-251089.001133.001087.001087.0042004616300
2017-07-241100.001103.001089.001089.0024002631200
2017-07-211115.001115.001084.001100.0059006511100
2017-07-201073.001100.001073.001085.0022002387900
2017-07-191083.001092.001073.001085.0014001510200
2017-07-181088.001100.001082.001082.0040004359700
2017-07-141091.001099.001086.001093.0035003825600
2017-07-131062.001124.001062.001098.001810019810300
2017-07-121032.001099.001032.001050.0043004574100
2017-07-111028.001032.001028.001030.0013001339700
2017-07-101026.001040.001019.001027.0039004038700
2017-07-071030.001031.001015.001015.0017001741900
2017-07-061009.001040.001009.001028.0085008684200
2017-07-051003.001007.001003.001007.0018001808300
2017-07-04998.001010.00987.00995.0033003290800
2017-07-03995.00996.00987.00995.0018001787600
2017-06-30995.001000.00990.00996.0016001592900
2017-06-29998.001000.00994.001000.0028002794200
2017-06-28980.00999.00980.00991.0079007855500
2017-06-27977.00980.00976.00977.0041004011200
2017-06-26967.00976.00967.00970.0055005354400
2017-06-23968.00973.00965.00966.0036003491200
2017-06-22966.00972.00962.00966.0031002992400
2017-06-21966.00974.00966.00966.0015001450300
2017-06-20978.00980.00966.00966.0028002718000
2017-06-19985.00985.00980.00980.0020001964000
2017-06-16988.00988.00970.00985.0047004598600
2017-06-15987.00987.00973.00985.0026002557000
2017-06-14959.00985.00959.00985.0078007612600
2017-06-13960.00960.00953.00959.001000956200
2017-06-12960.00960.00954.00960.0035003356200
2017-06-09969.00969.00957.00958.0020001923800
2017-06-08972.00972.00957.00958.0019001828400
2017-06-07950.00962.00946.00962.0023002189300
2017-06-06953.00961.00950.00950.0026002478600
2017-06-05952.00962.00951.00951.0020001905500
2017-06-02942.00954.00941.00945.0039003700100
2017-06-01963.00963.00930.00933.0057005376000
2017-05-31948.00965.00933.00933.0046004357300
2017-05-30959.00966.00948.00948.0054005166000
2017-05-29970.00979.00954.00954.0031002983000
2017-05-26987.00988.00955.00964.0045004357900
2017-05-25976.00995.00976.00981.0047004611000
2017-05-24948.00990.00948.00976.0086008357600
2017-05-23950.00951.00937.00938.0043004049200
2017-05-22946.00950.00942.00943.0035003309900
2017-05-19923.00948.00923.00934.0047004405900
2017-05-18922.00922.00907.00922.0024002202200
2017-05-17915.00925.00908.00924.001370012536500
2017-05-16935.00936.00907.00911.001230011290200
2017-05-15972.00975.00920.00950.001840017514700
2017-05-12982.001035.00982.00985.001950019459900
2017-05-11990.001060.00980.00998.003010030200500
2017-05-10949.00970.00939.00969.001680016056000
2017-05-09933.00990.00918.00949.002910027690400
2017-05-08929.00945.00905.00923.0078007245200
2017-05-02905.00952.00905.00929.002340021871000
2017-05-01879.00893.00874.00890.0059005209300
2017-04-28878.00878.00871.00873.0019001662700
2017-04-27870.00874.00869.00874.0022001916200
2017-04-26861.00877.00861.00863.0029002515000
2017-04-25861.00876.00860.00860.0013001122800
2017-04-24858.00858.00847.00852.0027002305100
2017-04-21850.00854.00850.00854.00400340800
2017-04-20844.00853.00844.00852.00500425500
2017-04-19853.00853.00843.00843.00700594400
2017-04-18837.00854.00837.00848.0018001523300
2017-04-17843.00852.00843.00852.0014001187100
2017-04-14843.00843.00843.00843.00300252900
2017-04-13841.00846.00834.00843.0044003690900
2017-04-12861.00861.00843.00843.0033002812700
2017-04-11870.00875.00860.00861.0081007017900
2017-04-10849.00990.00844.00869.007590069684500
2017-04-07836.00840.00836.00840.00700586000
2017-04-06836.00846.00836.00839.0015001259900
2017-04-05848.00850.00846.00846.0016001356700
2017-04-04876.00876.00834.00848.0066005602700
2017-04-03866.00869.00863.00863.0024002075800
2017-03-31875.00875.00865.00865.0015001300600
2017-03-30876.00876.00874.00875.00600525100
2017-03-29863.00876.00859.00876.0024002087900
2017-03-28860.00871.00860.00868.001000868200
2017-03-27874.00874.00862.00865.0018001556300
2017-03-24864.00874.00861.00865.0026002254600
2017-03-23872.00873.00853.00864.0025002171000
2017-03-22871.00873.00867.00872.0012001045100
2017-03-21874.00885.00855.00872.0056004871500
2017-03-17863.00875.00860.00875.0015001294900
2017-03-16872.00877.00861.00863.0030002615200
2017-03-15878.00879.00872.00872.00700613100
2017-03-14871.00872.00869.00872.001000870900
2017-03-13870.00875.00845.00869.0087007532400
2017-03-10881.00882.00871.00871.0070006133200
2017-03-09875.00883.00870.00875.00110009622800
2017-03-08876.00884.00875.00875.0021001846100
2017-03-07875.00882.00875.00882.0074006483700
2017-03-06879.00895.00878.00887.0083007338200
2017-03-03880.00889.00876.00879.0025002207000
2017-03-02876.00884.00876.00879.0022001934100
2017-03-01888.00890.00870.00880.0036003158900
2017-02-28870.00891.00870.00884.0034002997500
2017-02-27884.00887.00884.00884.001000884800
2017-02-24888.00888.00884.00884.0017001504800
2017-02-23888.00888.00884.00884.0016001417000
2017-02-22888.00888.00886.00888.0022001951800
2017-02-21887.00888.00886.00888.0032002837300
2017-02-20896.00896.00882.00885.0036003193300
2017-02-17880.00886.00880.00881.0036003174700
2017-02-16894.00895.00883.00887.0060005332000
2017-02-15893.00899.00885.00887.0036003203800
2017-02-14888.00896.00857.00893.003490030748600
2017-02-13942.00949.00942.00946.0032003029300
2017-02-10963.00964.00950.00957.001000956500
2017-02-09973.00973.00961.00963.00900868400
2017-02-08960.00964.00926.00963.0029002745500
2017-02-07966.00966.00965.00965.00600579400
2017-02-06965.00973.00964.00964.0034003289100
2017-02-03971.00971.00962.00964.0013001258900
2017-02-02971.00977.00971.00972.00700680800
2017-02-01961.00984.00961.00972.0012001164700
2017-01-31975.00990.00972.00972.0047004604500
2017-01-30976.00985.00970.00975.0028002733700
2017-01-27990.00997.00975.00995.0073007216100
2017-01-26948.00995.00948.00995.0071006796900
2017-01-25969.00969.00941.00948.0024002291500
2017-01-24946.00951.00937.00941.0030002842000
2017-01-23922.00944.00921.00937.0025002331300
2017-01-20928.00933.00921.00921.0027002506000
2017-01-19930.00935.00905.00913.0021001944600
2017-01-18932.00932.00930.00930.00500465400
2017-01-17949.00949.00933.00945.0029002728900
2017-01-16949.00951.00936.00949.0016001509000
2017-01-13930.00950.00927.00936.0048004527100
2017-01-12928.00928.00923.00927.0029002686400
2017-01-11932.00937.00930.00934.0028002613700
2017-01-10930.00943.00924.00930.0079007351300
2017-01-06940.00945.00931.00943.0025002351000
2017-01-05942.00946.00940.00943.0021001979400
2017-01-04948.00963.00936.00940.0031002924900
2016-12-30926.00943.00920.00940.0062005784500
2016-12-29930.00940.00926.00926.0016001490400
2016-12-28950.00950.00932.00940.0022002070900
2016-12-27938.00970.00938.00950.0086008164800
2016-12-26935.00942.00932.00938.0023002154100
2016-12-22932.00944.00932.00939.0034003194500
2016-12-21909.00950.00898.00939.001440013431600
2016-12-20886.00906.00886.00898.0026002329600
2016-12-19908.00908.00886.00894.0030002681300
2016-12-16895.00900.00885.00887.0030002678800
2016-12-15890.00896.00882.00895.0053004725200
2016-12-14880.00890.00880.00888.0021001857200
2016-12-13871.00880.00871.00880.00300262600
2016-12-12871.00885.00857.00871.0065005645700
2016-12-09890.00890.00871.00871.0017001494700
2016-12-08880.00880.00871.00871.002180019174900
2016-12-07870.00875.00870.00875.0018001572900
2016-12-06867.00881.00866.00868.0019001652500
2016-12-05891.00891.00851.00866.0037003200800
2016-12-02873.00891.00866.00891.0082007218400
2016-12-01888.00888.00881.00883.0027002395500
2016-11-30899.00899.00884.00889.0060005352200
2016-11-29858.00888.00858.00882.001000878200
2016-11-28897.00897.00870.00883.0031002742600
2016-11-25878.00889.00871.00884.0026002292600
2016-11-24862.00879.00861.00878.0026002269200
2016-11-22862.00862.00831.00861.0027002297300
2016-11-21836.00847.00836.00847.0034002859300
2016-11-18838.00859.00831.00850.0041003465200
2016-11-17823.00842.00817.00830.001840015188600
2016-11-16859.00868.00858.00868.0041003524300
2016-11-15851.00854.00842.00854.0034002891900
2016-11-14850.00851.00841.00851.0035002974000
2016-11-11830.00860.00830.00850.0026002198100
2016-11-10830.00831.00830.00830.00600498100
2016-11-09850.00850.00791.00825.0026002133900
2016-11-08847.00850.00837.00850.0027002274300
2016-11-07847.00851.00830.00847.0026002193300
2016-11-04832.00850.00832.00847.0014001178800
2016-11-02860.00866.00847.00847.0020001717900
2016-11-01860.00865.00850.00860.0022001884200
2016-10-31839.00860.00839.00860.0096008178500
2016-10-28839.00839.00839.00839.00200167800
2016-10-27830.00839.00830.00839.00300249900
2016-10-26833.00837.00830.00837.0017001415700
2016-10-25839.00840.00833.00833.001100921800
2016-10-24832.00836.00831.00831.0021001752400
2016-10-21830.00831.00830.00831.0013001079600
2016-10-20829.00830.00829.00830.00900746800
2016-10-19820.00833.00820.00829.0018001484600

   ※ 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