[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 
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
2016-06-17864.00869.00860.00869.0031002675900
2016-06-16861.00869.00861.00869.0018001557000
2016-06-15874.00874.00874.00874.001100961400
2016-06-14877.00877.00858.00874.0051004418300
2016-06-13888.00891.00883.00883.0037003278000
2016-06-10885.00892.00885.00891.0084007451500
2016-06-09895.00900.00895.00900.0018001617500
2016-06-08903.00908.00891.00898.0024002168700
2016-06-07900.00913.00891.00913.0038003423000
2016-06-06897.00897.00888.00888.0024002147000
2016-06-03898.00926.00866.00897.004640041523900
2016-06-02951.00951.00945.00945.0028002660200
2016-06-01948.00968.00948.00960.0025002389100
2016-05-31976.00976.00960.00966.0017001652000
2016-05-30959.00960.00936.00946.0030002847100
2016-05-27956.00962.00956.00962.00500480200
2016-05-26986.00986.00961.00961.0020001960000
2016-05-25986.00986.00955.00956.0016001544300
2016-05-24955.00965.00949.00965.0016001522700
2016-05-23966.00966.00961.00961.00300289200
2016-05-201012.001030.00966.00966.0041004058000
2016-05-19951.00960.00950.00952.0018001714700
2016-05-18955.00955.00940.00950.0011001045900
2016-05-17960.00961.00955.00961.0013001244600
2016-05-16988.00989.00962.00962.0030002927800
2016-05-13998.00998.00975.00976.0034003337400
2016-05-12985.001003.00963.00988.0098009673600
2016-05-111000.001002.00990.001001.0031003082500
2016-05-101002.001010.00994.00994.0026002605500
2016-05-091017.001017.00983.001011.0014001406300
2016-05-06993.001019.00990.001006.0024002399100
2016-05-021008.001020.00997.00997.0034003405200
2016-04-281060.001070.001000.001019.0040004077200
2016-04-271060.001060.001030.001030.00300312000
2016-04-261087.001087.001028.001050.0014001464500
2016-04-251077.001093.001077.001093.00600649000
2016-04-221053.001077.001038.001077.0024002546900
2016-04-211096.001096.001053.001080.0034003661400
2016-04-201080.001085.001080.001085.00600649400
2016-04-191083.001088.001061.001082.00700753700
2016-04-181080.001088.001065.001072.0021002262200
2016-04-151051.001092.001045.001068.0047004963900
2016-04-141130.001132.001061.001072.001030011221900
2016-04-131058.001070.001030.001070.00900954200
2016-04-121028.001060.001023.001060.00600621100
2016-04-111025.001039.001025.001039.00200206400
2016-04-08975.001009.00967.001009.0014001376200
2016-04-07990.001005.00973.001005.0024002385400
2016-04-061010.001020.00970.001020.0023002297000
2016-04-051067.001083.00995.001040.0096009767700
2016-04-041106.001109.001064.001094.0024002600200
2016-04-011118.001118.001118.001118.00200223600
2016-03-311125.001130.001125.001130.00200225500
2016-03-301124.001125.001115.001123.0019002129100
2016-03-291104.001138.001104.001136.0017001914300
2016-03-281130.001142.001111.001111.0022002466900
2016-03-251148.001178.001130.001130.0045005170900
2016-03-241128.001199.001128.001136.0020002290200
2016-03-231176.001176.001114.001139.00890010123800
2016-03-221143.001169.001118.001151.0010001141800
2016-03-181147.001180.001139.001139.0025002887600
2016-03-171158.001202.001145.001177.0069008055800
2016-03-161155.001174.001155.001174.0016001859800
2016-03-151172.001172.001172.001172.00300351600
2016-03-141141.001220.001141.001172.0049005817700
2016-03-111141.001160.001141.001160.00800917000
2016-03-101154.001175.001140.001141.0045005217000
2016-03-091159.001187.001115.001124.00800922000
2016-03-081113.001200.001101.001159.001310015321300
2016-03-071110.001126.001110.001125.0014001562200
2016-03-041118.001118.001070.001110.0048005236000
2016-03-031070.001098.001060.001098.0039004223100
2016-03-021070.001090.001058.001070.0012001293200
2016-03-011070.001080.001040.001073.0012001277500
2016-02-291055.001094.001050.001070.0070007528200
2016-02-261054.001090.001052.001070.0031003337700
2016-02-251014.001030.001011.001030.0017001727000
2016-02-241045.001045.001007.001013.0020002031400
2016-02-231029.001059.001013.001059.00900922900
2016-02-221024.001027.001024.001027.00200205100
2016-02-191016.001019.001016.001019.0015001525200
2016-02-181005.001065.001005.001060.0012001271500
2016-02-171060.001060.001060.001060.00400424000
2016-02-161080.001080.001050.001050.0015001591600
2016-02-151100.001100.00965.001050.0091009418700
2016-02-12950.001000.00900.00999.0089008400100
2016-02-101042.001055.00955.001040.0098009960600
2016-02-091099.001099.001037.001040.0038004016500
2016-02-081085.001109.001085.001109.00500549700
2016-02-051117.001117.001081.001085.0034003713000
2016-02-041125.001125.001100.001117.0035003900400
2016-02-031200.001200.001109.001128.00900010202900
2016-02-021218.001219.001200.001209.0014001697600
2016-02-011205.001265.001205.001218.0023002804800
2016-01-291226.001245.001205.001205.0049006007500
2016-01-281281.001283.001251.001257.0057007206600
2016-01-271209.001300.001181.001300.00900011103800
2016-01-261250.001250.001160.001239.001180014021200
2016-01-251154.001260.001093.001260.003050035716100
2016-01-221151.001151.001061.001124.002260024564000
2016-01-211195.001197.001064.001165.00910010442000
2016-01-201291.001293.001195.001210.00910011264900
2016-01-191238.001238.001203.001206.0016001950700
2016-01-181073.001268.001051.001268.001670019200900
2016-01-151231.001232.001152.001163.0052006210700
2016-01-141153.001233.001133.001232.0057006638400
2016-01-131204.001250.001204.001233.0023002818800
2016-01-121270.001271.001189.001190.001070013243500
2016-01-081292.001300.001250.001300.0078009935400
2016-01-071351.001351.001282.001319.00980012850800
2016-01-061417.001417.001345.001351.0068009349500
2016-01-051355.001423.001332.001387.001140015477100
2016-01-041352.001375.001352.001354.0064008721300
2015-12-301373.001446.001340.001382.001300018087400
2015-12-291401.001431.001371.001382.001670023299200
2015-12-281303.001363.001286.001350.001360018130900
2015-12-251321.001356.001241.001310.003100040267500
2015-12-241400.001423.001356.001360.001410019590800
2015-12-221390.001437.001390.001402.001600022598800
2015-12-211422.001431.001403.001410.001950027646800
2015-12-181506.001506.001438.001456.001360019913900
2015-12-171479.001514.001462.001500.001970029287600
2015-12-161532.001532.001479.001485.001820027317100
2015-12-151627.001630.001518.001532.001990031178000
2015-12-141630.001635.001574.001627.002200035391300
2015-12-111702.001733.001660.001663.004170070828400
2015-12-101639.001685.001605.001657.002910048040000
2015-12-091646.001655.001628.001639.002750045115800
2015-12-081651.001689.001637.001689.003670060651800
2015-12-071655.001710.001624.001667.0071800119207900
2015-12-041771.001771.001652.001680.00137800235948800
2015-12-032030.002138.001851.001851.00466000924534200
2015-12-021835.001900.001690.001830.00332700597218000
2015-12-011850.002093.001732.001915.0011363002212204700
2015-11-301693.001693.001693.001693.00100500170146500
2015-11-271140.001393.001120.001393.00225900295374900
2015-11-261120.001120.001092.001093.001530016941800

   ※ 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