[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 
2017-06-23968.00973.00965.00966.0036003491200
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
2016-10-18820.00835.00820.00835.0020001657000
2016-10-17819.00829.00819.00819.001000827000
2016-10-14828.00828.00828.00828.0014001159200
2016-10-13822.00822.00800.00819.0013001057000
2016-10-12828.00828.00828.00828.001000828000
2016-10-11814.00829.00814.00829.001100899900
2016-10-07850.00850.00816.00820.0037003107300
2016-10-06800.00883.00800.00835.002380020212100
2016-10-05790.00800.00790.00797.0018001434200
2016-10-04798.00805.00787.00787.0058004618900
2016-10-03795.00795.00788.00788.001100869800
2016-09-30787.00791.00787.00790.0020001579000
2016-09-29800.00800.00786.00795.0032002537500
2016-09-28802.00810.00792.00805.001770014194100
2016-09-27840.00867.00840.00867.00110009367900
2016-09-26851.00859.00850.00852.0064005458400
2016-09-23845.00860.00841.00860.0063005332100
2016-09-21832.00838.00832.00838.0049004090500
2016-09-20835.00837.00830.00833.0026002168000
2016-09-16841.00841.00828.00828.0035002923700
2016-09-15846.00848.00830.00842.0019001593600
2016-09-14829.00867.00829.00849.0039003335400
2016-09-13860.00860.00833.00838.0031002636700
2016-09-12861.00864.00861.00862.0031002671900
2016-09-09864.00875.00864.00866.0054004697300
2016-09-08850.00860.00850.00860.0044003774500
2016-09-07845.00853.00845.00847.0085007207000
2016-09-06832.00846.00832.00837.0040003354700
2016-09-05824.00833.00823.00832.0020001655900
2016-09-02819.00825.00818.00822.001200986500
2016-09-01826.00826.00817.00826.0044003625500
2016-08-31806.00819.00805.00809.001200975400
2016-08-30805.00805.00801.00803.00600481600
2016-08-29805.00825.00805.00808.0044003569000
2016-08-26777.00784.00769.00784.0041003197100
2016-08-25765.00766.00755.00762.00600456800
2016-08-24765.00770.00755.00755.00900687300
2016-08-23732.00750.00732.00750.00700523200
2016-08-22740.00740.00740.00740.0010074000
2016-08-19750.00750.00733.00744.0022001641400
2016-08-18736.00738.00732.00732.0025001837900
2016-08-1700
2016-08-16734.00742.00734.00742.00800591200
2016-08-15755.00759.00742.00742.0026001954100
2016-08-12705.00755.00705.00742.00130009354300
2016-08-10686.00780.00685.00780.003310023346100
2016-08-09814.00825.00814.00816.00700575100
2016-08-08823.00825.00816.00816.00900737700
2016-08-05815.00824.00815.00824.00700574600
2016-08-04820.00820.00816.00816.00200163600
2016-08-03820.00820.00816.00820.00500409000
2016-08-02810.00811.00810.00811.00600486500
2016-08-01799.00825.00798.00810.001510012134700
2016-07-29823.00829.00805.00829.0030002448700
2016-07-28825.00825.00820.00824.0022001811000
2016-07-27802.00818.00802.00810.001280010332900
2016-07-26813.00829.00812.00817.00106008636000
2016-07-25805.00848.00805.00834.003270026625600
2016-07-22868.00886.00868.00880.0013001145000
2016-07-21869.00877.00869.00877.0015001306300
2016-07-20885.00885.00884.00884.00200176900
2016-07-19875.00880.00875.00880.00600525500
2016-07-15865.00883.00858.00883.001360011809700
2016-07-14902.00923.00895.00895.001000903000
2016-07-13917.00917.00917.00917.0010091700
2016-07-12918.00930.00907.00907.0025002293700
2016-07-11888.00888.00887.00888.00700621200
2016-07-08863.00886.00863.00886.0019001651700
2016-07-07861.00866.00861.00865.001000863200
2016-07-06917.00917.00875.00876.0029002608900
2016-07-05898.00910.00897.00902.0018001622700
2016-07-04897.00906.00897.00906.00600541500
2016-07-01909.00912.00894.00912.0021001910500
2016-06-30891.00892.00891.00891.00800713100
2016-06-29901.00905.00890.00890.00600538800
2016-06-28865.00888.00857.00875.0044003851900
2016-06-27865.00865.00865.00865.0010086500
2016-06-24877.00899.00865.00866.0045003953300
2016-06-2300
2016-06-22887.00887.00875.00877.0018001583600
2016-06-21880.00896.00880.00896.001000882400
2016-06-20890.00890.00889.00889.00200177900

   ※ 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