[3388 JQスタンダード] 明治電機 日足 時系列データ

[3388 JQスタンダード] 明治電機 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12531.00543.00527.00543.0032001710600
2013-07-11530.00530.00526.00526.00500264000
2013-07-10527.00533.00523.00526.001800950000
2013-07-09527.00527.00521.00526.001600839500
2013-07-08521.00530.00520.00521.0038001988200
2013-07-05516.00524.00509.00516.0064003282700
2013-07-04517.00517.00517.00517.001800930600
2013-07-03507.00519.00506.00519.0080004096300
2013-07-02502.00505.00499.00504.0037001857100
2013-07-01491.00499.00491.00499.001500738400
2013-06-28497.00499.00483.00499.0029001426900
2013-06-27483.00484.00473.00473.001200574600
2013-06-26490.00492.00461.00472.0074003529200
2013-06-25509.00509.00488.00488.0042002088100
2013-06-24524.00524.00524.00524.00400209600
2013-06-21541.00541.00526.00526.0064003460900
2013-06-20534.00541.00534.00541.00300160900
2013-06-19540.00540.00525.00528.002480013024500
2013-06-18528.00535.00525.00533.0032001689300
2013-06-17502.00528.00502.00528.0036001862100
2013-06-14493.00500.00490.00500.001200594000
2013-06-13495.00495.00495.00495.0020099000
2013-06-12470.00504.00470.00504.0029001393200
2013-06-11518.00518.00490.00495.00400199800
2013-06-10483.00520.00482.00520.0023001121200
2013-06-07490.00495.00455.00470.00173008259000
2013-06-06518.00528.00500.00510.0068003438000
2013-06-05533.00538.00530.00538.001600854600
2013-06-04540.00540.00500.00533.00117006122500
2013-06-03544.00544.00537.00537.0027001460200
2013-05-31545.00551.00544.00544.0059003218400
2013-05-30563.00563.00543.00543.001990010859000
2013-05-29562.00562.00555.00560.0044002452300
2013-05-28554.00559.00549.00559.0036001987400
2013-05-27559.00559.00550.00554.00150008290700
2013-05-24578.00590.00550.00571.002150012300300
2013-05-23600.00600.00556.00585.002790016391200
2013-05-22614.00614.00596.00603.00112006770800
2013-05-21620.00620.00602.00615.00108006595400
2013-05-20625.00627.00615.00623.00132008206700
2013-05-17605.00630.00605.00615.002560015788500
2013-05-16629.00629.00578.00597.002720016596200
2013-05-15620.00635.00615.00629.00147009200100
2013-05-14618.00635.00608.00611.002000012299400
2013-05-13610.00614.00596.00610.003240019626800
2013-05-10610.00610.00606.00606.00141008598200
2013-05-09600.00609.00600.00607.001720010392900
2013-05-08610.00610.00596.00598.00132008018200
2013-05-07566.00610.00560.00593.002260013242400
2013-05-02555.00564.00555.00562.0074004134700
2013-05-01566.00566.00552.00564.001400779500
2013-04-30555.00565.00555.00565.0037002057600
2013-04-26575.00575.00555.00555.00153008701800
2013-04-25570.00572.00561.00572.00101005749000
2013-04-24555.00560.00550.00558.00134007442600
2013-04-23543.00550.00539.00550.0098005341800
2013-04-22540.00550.00540.00543.0056003064900
2013-04-19538.00539.00530.00539.0024001289500
2013-04-18532.00532.00532.00532.0010053200
2013-04-17534.00534.00526.00529.0035001854100
2013-04-16534.00534.00526.00530.00112005944700
2013-04-15540.00542.00533.00534.0059003172600
2013-04-12557.00557.00538.00549.0052002837900
2013-04-11546.00560.00545.00555.00160008921000
2013-04-10545.00550.00537.00545.0058003168400
2013-04-09535.00545.00531.00545.00109005839300
2013-04-08528.00532.00526.00526.0079004179100
2013-04-05518.00521.00500.00510.00122006247500
2013-04-04488.00500.00487.00500.0044002162200
2013-04-03494.00503.00482.00500.00154007595400
2013-04-02470.00500.00470.00493.00169008120100
2013-04-01530.00530.00488.00500.002810013975800
2013-03-29540.00544.00531.00531.0049002633600
2013-03-28553.00560.00535.00535.00159008804800
2013-03-27560.00560.00550.00553.0032001774600
2013-03-26571.00580.00565.00567.0099005673500
2013-03-25555.00571.00544.00571.00144008035600
2013-03-22560.00570.00552.00565.0058003259900
2013-03-21547.00569.00547.00560.0064003566800
2013-03-19554.00555.00544.00550.00119006516100
2013-03-18563.00563.00536.00551.002390013161900
2013-03-15557.00566.00540.00563.004160022924400
2013-03-14540.00587.00540.00556.002440013784800
2013-03-13516.00534.00513.00534.00101005308600
2013-03-12521.00525.00510.00516.0073003775000
2013-03-11514.00525.00511.00524.00176009095500
2013-03-08497.00506.00497.00504.00138006907100
2013-03-07494.00500.00490.00497.0082004044000
2013-03-06490.00500.00488.00493.0092004536900
2013-03-05474.00490.00472.00490.0065003126100
2013-03-04467.00472.00466.00472.0091004263400
2013-03-01461.00464.00461.00461.0027001246900
2013-02-28469.00470.00460.00460.0041001900000
2013-02-27466.00468.00465.00465.00102004748600
2013-02-26456.00464.00456.00457.0040001833200
2013-02-25461.00468.00461.00463.0059002730800
2013-02-22464.00464.00452.00457.00128005872900
2013-02-21469.00470.00465.00469.0031001448200
2013-02-20474.00475.00464.00464.0071003332900
2013-02-19469.00470.00467.00467.001400656400
2013-02-18474.00499.00465.00465.003130014873500
2013-02-15459.00475.00451.00470.006490029898600
2013-02-14451.00463.00451.00459.0076003455900
2013-02-13473.00473.00448.00448.00154007050700
2013-02-12461.00475.00461.00471.00122005687500
2013-02-08470.00475.00460.00464.00162007537900
2013-02-07461.00474.00455.00465.00117005418800
2013-02-06448.00477.00448.00462.002560011739500
2013-02-05444.00450.00440.00440.00104004609000
2013-02-04450.00451.00445.00449.00182008155700
2013-02-01455.00458.00434.00449.00167007490000
2013-01-31440.00463.00440.00458.002650011978200
2013-01-30436.00452.00427.00439.007940034886000
2013-01-29419.00435.00413.00413.003680015569300
2013-01-28418.00420.00410.00419.00224009318800
2013-01-25404.00410.00404.00406.0079003205400
2013-01-24401.00401.00395.00401.00114004548400
2013-01-23404.00408.00400.00400.0081003263000
2013-01-22408.00410.00404.00404.0070002838500
2013-01-21411.00411.00404.00404.0039001589800
2013-01-18405.00411.00403.00411.0071002876300
2013-01-17406.00406.00397.00402.00126005062300
2013-01-16412.00412.00403.00405.0098004010700
2013-01-15413.00413.00405.00413.00133005441300
2013-01-11407.00412.00406.00412.0099004031600
2013-01-10415.00417.00409.00409.0091003764200
2013-01-09410.00415.00408.00415.0028001147300
2013-01-08410.00419.00405.00419.0048001962300
2013-01-07410.00419.00410.00410.00192007887200
2013-01-04415.00420.00406.00410.00146005996100
2012-12-28400.00410.00400.00400.00194007796400
2012-12-27387.00392.00385.00392.00158006132800
2012-12-26386.00388.00381.00388.0094003608200
2012-12-25382.00393.00382.00385.001800695900
2012-12-21383.00384.00382.00383.0027001033300
2012-12-20385.00387.00382.00385.0055002114000
2012-12-19382.00386.00382.00385.001600615100
2012-12-18384.00385.00380.00384.0049001881000
2012-12-17378.00378.00377.00377.0055002078500
2012-12-14375.00377.00375.00376.00700263400
2012-12-13379.00380.00373.00375.0072002708600
2012-12-12382.00382.00375.00379.00103003916400
2012-12-11374.00377.00373.00377.0060002242200
2012-12-10377.00377.00373.00373.0047001767900
2012-12-07374.00378.00374.00376.0049001838600
2012-12-06365.00374.00365.00372.0097003589700
2012-12-05360.00364.00354.00364.0037001326000
2012-12-04361.00364.00359.00360.0035001263200
2012-12-03361.00362.00361.00362.00700253000
2012-11-30356.00357.00356.00356.002300819600
2012-11-29359.00359.00356.00356.001000356800
2012-11-28352.00356.00352.00356.00600211600
2012-11-27357.00360.00354.00360.001400498700
2012-11-26361.00361.00358.00358.001100396500
2012-11-22359.00359.00355.00355.002400855100
2012-11-21358.00358.00357.00357.00400143000
2012-11-20370.00370.00359.00359.0048001762600
2012-11-19350.00357.00350.00357.0065002284300
2012-11-16346.00347.00345.00347.00800276800
2012-11-15342.00345.00342.00345.00400137500
2012-11-14338.00341.00337.00341.002900980400
2012-11-13339.00340.00339.00340.001400475300
2012-11-12343.00343.00340.00340.002100715200
2012-11-09347.00347.00341.00344.002800963100
2012-11-08345.00347.00345.00347.00600207200
2012-11-07346.00346.00346.00346.00700242200
2012-11-06346.00346.00340.00346.0044001503700
2012-11-05346.00347.00342.00346.002000689200
2012-11-02348.00348.00348.00348.0010034800
2012-11-01352.00352.00340.00346.0043001486600
2012-10-31349.00349.00348.00349.0045001568200
2012-10-30350.00353.00347.00347.0080002801800
2012-10-29340.00342.00340.00342.001400476300
2012-10-26338.00338.00335.00335.00300101100
2012-10-2500
2012-10-2400
2012-10-23337.00338.00335.00338.002000673500
2012-10-22335.00335.00333.00333.00400133500
2012-10-19339.00339.00339.00339.0010033900
2012-10-18332.00339.00332.00339.00800267300
2012-10-17331.00336.00331.00336.0030099800
2012-10-16332.00335.00328.00335.0079002610700
2012-10-15331.00331.00329.00330.001100363000
2012-10-12329.00329.00329.00329.0010032900
2012-10-11333.00337.00330.00337.001200397000
2012-10-1000
2012-10-0900
2012-10-05338.00338.00338.00338.0020067600
2012-10-04335.00337.00335.00337.00400134300
2012-10-03328.00333.00328.00329.002000661700
2012-10-02330.00330.00323.00327.002400785300
2012-10-01335.00335.00321.00330.0041001347100
2012-09-28337.00337.00331.00335.0036001202100
2012-09-27333.00341.00333.00341.0034001141100
2012-09-26343.00343.00335.00340.0030001016400
2012-09-25349.00350.00341.00341.001100379500
2012-09-24356.00356.00356.00356.0010035600
2012-09-21347.00351.00347.00351.001600556400
2012-09-20359.00359.00346.00353.0064002273600
2012-09-19346.00348.00345.00345.00500173100
2012-09-18343.00350.00343.00345.0083002866900
2012-09-14340.00343.00340.00343.002000683000
2012-09-13343.00343.00340.00340.00300102300
2012-09-12341.00343.00341.00343.001600545800
2012-09-11340.00340.00340.00340.00300102000
2012-09-10338.00340.00338.00340.00600203800
2012-09-07335.00342.00335.00342.001400475800
2012-09-06335.00335.00335.00335.001500502500
2012-09-05340.00340.00330.00330.0041001368200
2012-09-04341.00341.00341.00341.001100375100
2012-09-03339.00350.00339.00347.00102003552300
2012-08-31347.00347.00335.00336.002000680100
2012-08-30340.00340.00340.00340.00900306000
2012-08-29340.00343.00340.00340.00400136300
2012-08-28345.00345.00339.00344.0039001328900
2012-08-27345.00346.00341.00342.0035001200700
2012-08-24352.00352.00344.00349.0089003079400
2012-08-23359.00359.00353.00353.001100393700
2012-08-22359.00359.00358.00359.001200430700
2012-08-2100
2012-08-20353.00360.00353.00360.0020071300
2012-08-17352.00359.00352.00359.00300107000
2012-08-16355.00355.00353.00355.0040001419400
2012-08-15346.00356.00346.00356.001200422100
2012-08-14345.00348.00345.00345.001000346600
2012-08-13349.00349.00345.00349.001700588300
2012-08-10346.00355.00345.00346.0048001670900
2012-08-09356.00356.00356.00356.0020071200
2012-08-08348.00351.00348.00351.00500174900
2012-08-07342.00346.00342.00346.001100376600
2012-08-06350.00350.00350.00350.0043001505000
2012-08-03350.00350.00342.00350.001800623500
2012-08-02357.00357.00350.00350.0036001267300
2012-08-01357.00357.00357.00357.0010035700
2012-07-31351.00351.00351.00351.00800280800
2012-07-30352.00352.00345.00345.001900664900
2012-07-27344.00350.00344.00350.001000346200
2012-07-26336.00340.00334.00340.0048001613300
2012-07-25350.00352.00338.00338.002900995000
2012-07-24355.00355.00340.00350.00128004392400
2012-07-23365.00365.00355.00355.0033001183200
2012-07-20374.00374.00365.00365.002500917000
2012-07-19372.00372.00372.00372.0010037200
2012-07-18370.00370.00367.00367.00500184200
2012-07-17372.00372.00369.00369.0058002152200
2012-07-13375.00375.00365.00371.0079002917100
2012-07-12376.00376.00373.00375.001100411600
2012-07-11377.00380.00376.00380.002300867000
2012-07-1000
2012-07-09385.00385.00385.00385.0010038500

   ※ 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。 

Twitter