[6429 JQスタンダード] タイヨーエレック 日足 時系列データ

[6429 JQスタンダード] タイヨーエレック (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-07-26663.00675.00663.00667.0018001203200
2011-07-25681.00692.00681.00683.0025001705600
2011-07-22681.00685.00681.00685.001200821600
2011-07-21666.00672.00666.00671.0031002078900
2011-07-20719.00719.00671.00671.0029002014600
2011-07-19659.00720.00659.00719.005550038786800
2011-07-15647.00672.00647.00665.0044002907300
2011-07-14644.00644.00641.00641.00700450000
2011-07-13658.00662.00654.00662.0086005653100
2011-07-12653.00654.00653.00653.00400261300
2011-07-11662.00666.00661.00666.001500992800
2011-07-08680.00680.00658.00661.0019001257900
2011-07-07670.00685.00670.00682.0070004740700
2011-07-06658.00665.00657.00665.0068004496700
2011-07-05633.00655.00633.00655.002290014865300
2011-07-04623.00636.00623.00635.0058003661700
2011-07-01612.00624.00612.00617.0031001910700
2011-06-30640.00640.00608.00628.0083005260000
2011-06-29625.00640.00625.00640.0030001886700
2011-06-28617.00625.00617.00625.00300185900
2011-06-27616.00625.00613.00616.0073004499200
2011-06-24630.00630.00620.00625.0050003106400
2011-06-23620.00633.00618.00633.001600996500
2011-06-22614.00632.00614.00630.00127007869800
2011-06-21606.00606.00606.00606.00200121200
2011-06-20606.00616.00600.00616.0084005094700
2011-06-17620.00620.00611.00617.0017001049400
2011-06-16636.00636.00628.00628.0031001952400
2011-06-15635.00646.00625.00625.0091005807500
2011-06-14645.00646.00632.00633.00103006558200
2011-06-13620.00641.00620.00639.00140008808900
2011-06-10613.00633.00613.00630.0098006170200
2011-06-09621.00622.00615.00620.0057003530400
2011-06-08626.00645.00626.00631.00124007853600
2011-06-07639.00639.00633.00633.0020001272000
2011-06-06645.00650.00627.00632.002880018544800
2011-06-03633.00660.00627.00627.001870012134100
2011-06-02633.00650.00623.00623.001820011593700
2011-06-01625.00655.00622.00642.004240027111600
2011-05-31615.00622.00615.00622.001690010430100
2011-05-30605.00615.00605.00615.0018001100300
2011-05-27615.00618.00615.00615.0054003329300
2011-05-26609.00620.00609.00620.002160013302500
2011-05-25610.00610.00600.00600.0088005297300
2011-05-24610.00610.00601.00601.0054003269300
2011-05-23601.00625.00601.00625.001850011393400
2011-05-20567.00611.00567.00610.005790034602100
2011-05-19578.00590.00577.00577.003190018579700
2011-05-18565.00578.00556.00578.0011320064629900
2011-05-17555.00576.00555.00565.00327700185766900
2011-05-16505.00505.00505.00505.003190016109500
2011-05-13416.00435.00415.00425.00143006053400
2011-05-12421.00421.00415.00415.0027001128500
2011-05-11411.00425.00411.00425.0047001983100
2011-05-10409.00410.00405.00410.0061002485600
2011-05-09413.00413.00413.00413.001100454300
2011-05-06415.00415.00405.00405.002000819500
2011-05-02414.00414.00405.00409.002100862300
2011-04-28418.00418.00415.00415.002200919000
2011-04-27409.00412.00405.00410.001600652800
2011-04-26411.00411.00402.00409.0033001343700
2011-04-25407.00411.00406.00411.001400570000
2011-04-22408.00409.00406.00406.001400570700
2011-04-21417.00417.00405.00405.001900782900
2011-04-20410.00413.00400.00410.002300939500
2011-04-19402.00403.00402.00402.001000402100
2011-04-18416.00416.00407.00407.00800328200
2011-04-15406.00416.00404.00416.001800734000
2011-04-14402.00408.00402.00405.002000808700
2011-04-13415.00418.00403.00403.0049001998600
2011-04-12421.00422.00411.00411.00119004986500
2011-04-11421.00421.00417.00420.0059002477400
2011-04-08416.00421.00416.00421.001200500300
2011-04-07418.00418.00414.00418.001600665700
2011-04-06423.00423.00409.00419.0025001032700
2011-04-05423.00432.00415.00415.00147006215200
2011-04-04423.00427.00422.00422.0086003647600
2011-04-01428.00428.00420.00422.002300978000
2011-03-31428.00429.00420.00423.00122005164900
2011-03-30415.00420.00409.00420.00129005340500
2011-03-29411.00415.00395.00415.0064002586000
2011-03-28421.00425.00411.00418.00225009438900
2011-03-25423.00428.00418.00425.003380014257600
2011-03-24425.00434.00416.00423.00162006842400
2011-03-23419.00430.00410.00422.008940037535000
2011-03-22433.00443.00425.00443.004270018594800
2011-03-18401.00420.00398.00403.005580022787300
2011-03-17394.00410.00380.00391.009680037789600
2011-03-16330.00460.00330.00460.00303500105364200
2011-03-15451.00457.00410.00410.002610011234000
2011-03-14510.00525.00500.00510.00149007622900
2011-03-11580.00598.00580.00598.0059003475200
2011-03-10581.00595.00580.00587.00107006265400
2011-03-09600.00600.00589.00589.0055003275400
2011-03-08600.00600.00585.00596.0088005215300
2011-03-07596.00603.00594.00600.0080004782500
2011-03-04601.00601.00598.00600.0094005644200
2011-03-03602.00603.00598.00601.001680010096400
2011-03-02599.00600.00590.00598.0079004721900
2011-03-01602.00602.00593.00600.00102006114100
2011-02-28599.00604.00585.00602.001690010104900
2011-02-25585.00587.00573.00587.0085004955600
2011-02-24577.00588.00575.00580.00125007257700
2011-02-23584.00584.00560.00577.002390013556100
2011-02-22581.00587.00579.00580.003680021378700
2011-02-21599.00620.00599.00620.002690016326300
2011-02-18587.00598.00583.00597.0074004385400
2011-02-17590.00592.00588.00592.0063003714800
2011-02-16592.00594.00589.00590.0097005734500
2011-02-15587.00596.00587.00591.0097005733900
2011-02-14574.00603.00574.00593.004600027253200
2011-02-10565.00574.00561.00573.0098005550000
2011-02-09562.00566.00559.00565.0054003040200
2011-02-08559.00562.00558.00560.0054003026400
2011-02-07545.00559.00545.00559.0066003632400
2011-02-04543.00552.00541.00543.0084004573700
2011-02-03553.00553.00543.00545.006650036118000
2011-02-02549.00554.00544.00544.0073003998600
2011-02-01550.00553.00545.00547.0032001756700
2011-01-31553.00553.00544.00550.0065003563000
2011-01-28555.00555.00543.00553.00124006821100
2011-01-27560.00568.00553.00558.004230023691200
2011-01-26590.00601.00578.00600.003810022658600
2011-01-25570.00593.00567.00583.003140018179200
2011-01-24556.00572.00556.00570.008210046343500
2011-01-21570.00571.00555.00562.00112006267300
2011-01-20573.00573.00567.00569.0050002853600
2011-01-19570.00573.00569.00573.0031001768700
2011-01-18577.00577.00565.00569.001760010064900
2011-01-17570.00577.00566.00576.00131007476800
2011-01-14566.00578.00566.00577.00107006131800
2011-01-13570.00570.00565.00568.00124007034300
2011-01-12577.00580.00567.00567.00136007822000
2011-01-11569.00578.00567.00572.0097005554700
2011-01-07554.00563.00553.00563.0067003736500
2011-01-06551.00563.00544.00552.002020011202400
2011-01-05548.00555.00548.00555.0089004919300
2011-01-04546.00550.00535.00541.001880010190500
2010-12-30547.00547.00535.00539.00121006542700
2010-12-29540.00545.00535.00542.00136007353100
2010-12-28530.00543.00530.00540.0060003197500
2010-12-27529.00530.00522.00528.00137007244200
2010-12-24533.00533.00520.00525.00135007099900
2010-12-22541.00541.00530.00533.0053002831900
2010-12-21543.00546.00535.00546.0059003204600
2010-12-20526.00545.00526.00538.00119006358600
2010-12-17525.00525.00522.00525.00109005704500
2010-12-16527.00527.00520.00523.0076003973000
2010-12-15530.00530.00520.00527.00112005877500
2010-12-14518.00528.00517.00528.00174009074400
2010-12-13516.00516.00510.00516.0061003131000
2010-12-10508.00510.00506.00510.0056002840000
2010-12-09510.00510.00505.00506.0075003796700
2010-12-08510.00510.00504.00506.0065003288400
2010-12-07507.00513.00503.00505.0082004169600
2010-12-06500.00511.00500.00511.0094004763300
2010-12-03499.00500.00493.00499.0052002591500
2010-12-02500.00500.00489.00498.002040010081000
2010-12-01489.00490.00485.00490.0041002000800
2010-11-30492.00492.00480.00492.00171008298700
2010-11-29492.00492.00484.00489.0098004767200
2010-11-26495.00495.00484.00487.0089004348800
2010-11-25494.00494.00486.00491.0051002509000
2010-11-24483.00493.00483.00493.0024001168000
2010-11-22493.00493.00485.00489.0066003226000
2010-11-19496.00496.00483.00491.0033001617500
2010-11-18485.00493.00483.00490.0066003209500
2010-11-17484.00484.00481.00481.001400674700
2010-11-16485.00486.00480.00480.0064003080200
2010-11-15486.00488.00480.00483.0060002895600
2010-11-12483.00488.00483.00488.0045002190800
2010-11-11492.00492.00480.00486.00112005421300
2010-11-10494.00495.00487.00490.0031001523800
2010-11-09481.00493.00481.00487.0062003004000
2010-11-08486.00486.00480.00480.0031001498100
2010-11-05485.00494.00482.00484.0083004029500
2010-11-04474.00485.00450.00485.00168007771600
2010-11-02500.00500.00480.00480.00102004989800
2010-11-01513.00530.00494.00504.0067003356100
2010-10-29533.00533.00515.00525.0053002793800
2010-10-28530.00540.00520.00534.002460012996100
2010-10-27546.00566.00546.00565.0064003551300
2010-10-26541.00546.00541.00546.0020001085900
2010-10-25551.00553.00540.00550.0053002875900
2010-10-22541.00558.00541.00555.0069003768700
2010-10-21550.00550.00541.00545.0022001198200
2010-10-20543.00550.00543.00550.001300709700
2010-10-19549.00551.00543.00551.0031001698000
2010-10-18551.00555.00535.00539.00133007246700
2010-10-15560.00560.00560.00560.001600896000
2010-10-14560.00564.00550.00560.001700947800
2010-10-13559.00574.00559.00569.0035001978000
2010-10-12570.00574.00555.00571.0022001243000
2010-10-08555.00570.00553.00570.0024001340700
2010-10-07579.00579.00552.00569.0054003108300
2010-10-06548.00560.00548.00552.0032001773600
2010-10-05550.00555.00542.00554.0047002582000
2010-10-04559.00559.00542.00542.0045002480300
2010-10-01537.00546.00531.00546.0084004493500
2010-09-30543.00555.00537.00537.00118006436200
2010-09-29551.00552.00540.00540.00160008751400
2010-09-28587.00598.00528.00560.002680015169300
2010-09-27610.00615.00586.00586.005150031123200
2010-09-24588.00588.00575.00585.0059003431700
2010-09-22585.00588.00580.00588.0087005082300
2010-09-21570.00583.00568.00583.002090011994400
2010-09-17572.00572.00560.00570.0091005168000
2010-09-16572.00572.00572.00572.0018001029600
2010-09-15568.00572.00566.00572.0070003981600
2010-09-14568.00571.00560.00571.0071004042500
2010-09-13552.00562.00552.00560.00116006460300
2010-09-10547.00550.00541.00550.00153008382900
2010-09-09544.00547.00540.00544.0025001362100
2010-09-08520.00540.00520.00540.0045002396700
2010-09-07538.00540.00530.00530.00151008110900
2010-09-06525.00531.00524.00527.00105005543300
2010-09-03516.00528.00516.00528.001200620400
2010-09-02529.00529.00518.00519.001700883800
2010-09-01521.00530.00515.00530.0041002135200
2010-08-31529.00533.00520.00521.0052002739200
2010-08-30527.00531.00525.00530.0094004964300
2010-08-27528.00528.00515.00521.001600831100
2010-08-26515.00523.00512.00522.001900982200
2010-08-25515.00529.00505.00507.00130006720300
2010-08-24520.00528.00515.00528.001200628700
2010-08-23531.00531.00505.00529.0078004052300
2010-08-20505.00505.00501.00501.001300655900
2010-08-19501.00520.00501.00510.00146007481300
2010-08-18493.00501.00493.00500.0063003137700
2010-08-17496.00500.00493.00493.0027001336000
2010-08-16503.00503.00494.00494.001900947100
2010-08-13501.00501.00493.00499.001600796800
2010-08-12494.00504.00493.00502.001700843500
2010-08-11495.00500.00494.00494.0038001886500
2010-08-10495.00496.00495.00495.0025001237600
2010-08-09500.00501.00497.00497.0051002546500
2010-08-06499.00504.00495.00504.0046002295400
2010-08-05498.00501.00495.00499.0038001893500
2010-08-04494.00500.00493.00493.0051002531900
2010-08-03500.00500.00498.00498.0061003047400
2010-08-02493.00500.00490.00500.0070003457200
2010-07-30500.00500.00494.00494.0045002244100
2010-07-29500.00500.00500.00500.0010050000
2010-07-28502.00503.00496.00497.0061003042500
2010-07-27491.00505.00491.00501.00161007983800
2010-07-26490.00495.00484.00495.00115005631000
2010-07-23497.00505.00492.00505.0095004774800
2010-07-22500.00505.00497.00497.0050002500600
2010-07-21515.00515.00491.00500.00109005481900
2010-07-20516.00516.00500.00500.0025001268300

   ※ 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