[6518 JQスタンダード] 三相電機 日足 時系列データ

[6518 JQスタンダード] 三相電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201469.001542.001468.001528.00930013861900
2017-11-171445.001456.001444.001444.0033004779700
2017-11-161421.001444.001420.001444.0030004305500
2017-11-151480.001480.001386.001420.0059008430200
2017-11-141421.001450.001420.001450.0022003153200
2017-11-131412.001415.001406.001415.0028003953600
2017-11-101430.001430.001378.001382.00830011533000
2017-11-091479.001495.001420.001438.0061008926400
2017-11-081457.001470.001449.001464.00910013240600
2017-11-071492.001500.001443.001472.00820012104000
2017-11-061460.001601.001433.001484.003240047664400
2017-11-021440.001447.001401.001420.001120015967900
2017-11-011420.001498.001420.001447.003320047897400
2017-10-311282.001343.001270.001343.00950012373800
2017-10-301335.001335.001204.001285.001800023307600
2017-10-271394.001395.001300.001325.001070014454600
2017-10-261325.001398.001319.001364.001280017232500
2017-10-251272.001349.001268.001325.001950025459000
2017-10-241244.001258.001230.001258.0046005712200
2017-10-231258.001258.001220.001244.0061007588700
2017-10-201212.001220.001212.001220.0011001336500
2017-10-191216.001233.001216.001227.0054006598100
2017-10-181206.001239.001205.001208.001110013528000
2017-10-171216.001218.001216.001217.00800973800
2017-10-161215.001215.001210.001213.0033003999800
2017-10-131218.001218.001204.001210.00700847400
2017-10-121222.001222.001220.001220.0010001221400
2017-10-111238.001239.001183.001222.001100013419700
2017-10-101243.001243.001221.001222.0056006894100
2017-10-061200.001200.001200.001200.0027003240000
2017-10-051215.001215.001200.001205.0016001928000
2017-10-041239.001239.001212.001213.0035004258800
2017-10-031212.001239.001200.001239.0079009641800
2017-10-021234.001234.001212.001214.0015001831300
2017-09-291267.001267.001190.001224.0047005790200
2017-09-281200.001265.001170.001265.0072008550100
2017-09-271160.001190.001160.001180.0026003056500
2017-09-26595.00595.00580.00580.0080004677000
2017-09-25586.00596.00586.00596.0050002950000
2017-09-22587.00587.00587.00587.0040002348000
2017-09-21594.00599.00580.00599.00140008276000
2017-09-20593.00597.00585.00585.00120007073000
2017-09-19586.00594.00586.00594.00100005880000
2017-09-15596.00596.00596.00596.001000596000
2017-09-14612.00612.00584.00586.00130007676000
2017-09-13615.00615.00600.00615.0090005461000
2017-09-12618.00618.00602.00602.00130007962000
2017-09-11589.00589.00580.00580.0030001749000
2017-09-08580.00580.00580.00580.001000580000
2017-09-0700
2017-09-06550.00590.00550.00590.00130007389000
2017-09-05601.00601.00570.00570.001900011015000
2017-09-04629.00629.00623.00623.0030001881000
2017-09-01612.00623.00612.00620.00100006162000
2017-08-31611.00612.00609.00609.0070004277000
2017-08-30594.00594.00594.00594.0020001188000
2017-08-29589.00611.00581.00584.001900011109000
2017-08-28580.00580.00580.00580.001000580000
2017-08-25570.00570.00570.00570.0050002850000
2017-08-24579.00579.00579.00579.0020001158000
2017-08-23570.00570.00570.00570.0020001140000
2017-08-22568.00568.00565.00565.0090005106000
2017-08-21585.00585.00570.00570.0070004014000
2017-08-18584.00584.00581.00581.0060003497000
2017-08-1700
2017-08-16609.00614.00598.00598.0050003033000
2017-08-15589.00619.00589.00619.0060003604000
2017-08-14589.00589.00576.00579.0090005248000
2017-08-10603.00603.00599.00599.0080004796000
2017-08-09611.00611.00602.00602.0030001816000
2017-08-08612.00612.00610.00610.0040002446000
2017-08-07620.00620.00600.00610.003300020136000
2017-08-04598.00598.00598.00598.001000598000
2017-08-03600.00601.00599.00599.0050003000000
2017-08-02600.00600.00600.00600.0040002400000
2017-08-01608.00608.00600.00600.0040002424000
2017-07-31619.00619.00608.00608.0030001846000
2017-07-28602.00602.00595.00595.0060003602000
2017-07-27617.00617.00612.00612.00120007374000
2017-07-26599.00619.00599.00617.0050003053000
2017-07-25615.00615.00587.00590.002000011992000
2017-07-24627.00627.00609.00615.001700010479000
2017-07-21633.00633.00624.00624.001900011927000
2017-07-20633.00633.00610.00624.003500021867000
2017-07-19602.00638.00596.00633.0010900067477000
2017-07-18589.00592.00589.00592.0030001770000
2017-07-14584.00595.00578.00588.002000011734000
2017-07-13590.00590.00579.00584.00100005826000
2017-07-12570.00594.00569.00590.003600021066000
2017-07-11571.00580.00570.00571.003500020092000
2017-07-10619.00619.00569.00569.00194000116450000
2017-07-07509.00609.00509.00609.00482000287248000
2017-07-06490.00516.00487.00509.004600023023000
2017-07-05484.00484.00480.00484.00180008681000
2017-07-04479.00486.00467.00469.002400011427000
2017-07-03464.00478.00464.00478.0040001885000
2017-06-30458.00459.00457.00459.0040001832000
2017-06-29456.00463.00456.00463.0080003694000
2017-06-28459.00459.00453.00453.0030001366000
2017-06-27465.00465.00460.00460.0030001388000
2017-06-26457.00457.00457.00457.0030001371000
2017-06-23456.00456.00456.00456.002000912000
2017-06-22454.00470.00454.00456.0080003701000
2017-06-21447.00447.00447.00447.0040001788000
2017-06-20445.00445.00445.00445.001000445000
2017-06-19446.00446.00446.00446.001000446000
2017-06-16446.00446.00446.00446.001000446000
2017-06-15454.00454.00454.00454.001000454000
2017-06-14453.00453.00453.00453.0050002265000
2017-06-13440.00440.00440.00440.001000440000
2017-06-12434.00434.00434.00434.002000868000
2017-06-09433.00433.00433.00433.002000866000
2017-06-08431.00431.00431.00431.002000862000
2017-06-0700
2017-06-06432.00432.00431.00431.0060002589000
2017-06-05432.00432.00432.00432.0030001296000
2017-06-02430.00433.00430.00433.0060002590000
2017-06-01429.00429.00429.00429.002000858000
2017-05-31432.00433.00427.00427.00120005146000
2017-05-30446.00447.00423.00433.00200008583000
2017-05-29448.00448.00448.00448.0030001344000
2017-05-2600
2017-05-25444.00445.00440.00440.0030001329000
2017-05-24431.00440.00431.00439.0080003494000
2017-05-23438.00438.00430.00431.00100004327000
2017-05-22440.00440.00438.00440.0090003953000
2017-05-19442.00442.00434.00434.0070003067000
2017-05-18450.00450.00450.00450.002000900000
2017-05-17450.00450.00450.00450.001000450000
2017-05-16447.00450.00445.00450.00130005823000
2017-05-15480.00480.00455.00455.003700017374000
2017-05-12490.00490.00478.00478.0040001932000
2017-05-11493.00493.00492.00492.0060002954000
2017-05-10493.00493.00485.00493.00110005412000
2017-05-09480.00480.00479.00480.0040001919000
2017-05-08484.00493.00480.00480.00110005350000
2017-05-02468.00470.00468.00470.0070003280000
2017-05-01460.00468.00460.00467.0060002797000
2017-04-28460.00465.00460.00464.00120005563000
2017-04-2700
2017-04-26473.00484.00452.00460.0080003748000
2017-04-25433.00433.00433.00433.002000866000
2017-04-24425.00430.00425.00430.0080003429000
2017-04-2100
2017-04-2000
2017-04-19425.00425.00425.00425.0040001700000
2017-04-18430.00430.00430.00430.001000430000
2017-04-17420.00420.00420.00420.001000420000
2017-04-14415.00415.00415.00415.0040001660000
2017-04-13412.00415.00412.00415.0030001242000
2017-04-12425.00425.00411.00411.00200008392000
2017-04-11436.00436.00431.00432.0040001730000
2017-04-10443.00443.00443.00443.0040001772000
2017-04-07435.00443.00435.00443.0030001313000
2017-04-06450.00450.00430.00430.00120005256000
2017-04-05472.00472.00450.00450.00190008767000
2017-04-0400
2017-04-03482.00482.00477.00477.0060002871000
2017-03-31482.00482.00482.00482.002000964000
2017-03-30480.00482.00475.00482.00100004783000
2017-03-29482.00482.00482.00482.001000482000
2017-03-28484.00484.00483.00483.0050002416000
2017-03-27495.00495.00482.00482.0080003900000
2017-03-24486.00488.00486.00487.0070003407000
2017-03-2300
2017-03-22486.00504.00486.00500.003300016395000
2017-03-21501.00501.00500.00500.0020001001000
2017-03-17505.00505.00498.00501.002700013505000
2017-03-16508.00512.00508.00508.0030001528000
2017-03-15529.00530.00509.00510.00120006198000
2017-03-14521.00527.00521.00527.0050002618000
2017-03-13506.00519.00506.00511.0070003583000
2017-03-10498.00504.00498.00504.0040002000000
2017-03-09501.00501.00485.00498.003000014816000
2017-03-08514.00514.00500.00504.00190009556000
2017-03-07505.00515.00505.00509.002200011240000
2017-03-06508.00515.00505.00505.00110005590000
2017-03-03515.00515.00515.00515.001000515000
2017-03-02505.00515.00505.00515.00120006076000
2017-03-0100
2017-02-28521.00521.00521.00521.0030001563000
2017-02-27521.00521.00513.00513.0050002585000
2017-02-24547.00547.00523.00523.00100005304000
2017-02-23537.00537.00537.00537.001000537000
2017-02-22549.00549.00531.00534.00110005916000
2017-02-21545.00545.00522.00540.0090004790000
2017-02-20530.00542.00530.00542.0050002689000
2017-02-17523.00560.00523.00542.002400013000000
2017-02-16521.00522.00519.00522.0070003644000
2017-02-15546.00571.00521.00521.004600025142000
2017-02-14493.00541.00493.00541.005600028888000
2017-02-13490.00493.00487.00487.00130006366000
2017-02-10481.00485.00477.00477.002800013496000
2017-02-09479.00479.00473.00473.00170008124000
2017-02-08479.00479.00471.00471.0060002842000
2017-02-07464.00472.00464.00468.00140006528000
2017-02-06484.00486.00472.00472.003300015679000
2017-02-03464.00464.00460.00460.00190008794000
2017-02-02488.00490.00464.00464.0010500050263000
2017-02-01420.00488.00420.00474.00230000107909000
2017-01-31407.00410.00401.00408.003700014960000
2017-01-30415.00418.00406.00406.00110004536000
2017-01-27412.00430.00412.00414.00120005006000
2017-01-26412.00412.00412.00412.001000412000
2017-01-25415.00415.00415.00415.001000415000
2017-01-24414.00415.00414.00414.0060002488000
2017-01-2300
2017-01-20411.00411.00410.00410.002000821000
2017-01-1900
2017-01-18412.00412.00412.00412.001000412000
2017-01-1700
2017-01-16412.00412.00412.00412.001000412000
2017-01-13408.00414.00408.00414.0080003272000
2017-01-12413.00414.00410.00410.0060002470000
2017-01-11409.00409.00401.00405.0060002442000
2017-01-10409.00409.00409.00409.0030001227000
2017-01-06395.00395.00393.00393.0050001969000
2017-01-05396.00402.00395.00400.0060002384000
2017-01-04397.00400.00397.00400.0030001195000
2016-12-3000
2016-12-29424.00424.00401.00401.0080003291000
2016-12-28415.00416.00415.00416.0030001246000
2016-12-27416.00425.00416.00416.0090003803000
2016-12-26405.00408.00405.00408.00110004465000
2016-12-22402.00402.00402.00402.002000804000
2016-12-21394.00399.00394.00399.0060002389000
2016-12-20399.00399.00399.00399.0050001995000
2016-12-19399.00399.00393.00393.0030001191000
2016-12-16393.00393.00393.00393.001000393000
2016-12-15392.00393.00392.00393.0050001961000
2016-12-14391.00392.00391.00392.002000783000
2016-12-13393.00393.00393.00393.001000393000
2016-12-12390.00390.00383.00390.00130005043000
2016-12-0900
2016-12-08391.00391.00391.00391.001000391000
2016-12-07395.00395.00395.00395.001000395000
2016-12-06395.00395.00395.00395.0030001185000
2016-12-05380.00380.00380.00380.0030001140000
2016-12-02380.00380.00377.00377.0030001137000
2016-12-01388.00388.00378.00383.0080003049000
2016-11-30380.00384.00377.00380.0070002656000
2016-11-29388.00388.00388.00388.001000388000
2016-11-2800
2016-11-25390.00400.00390.00398.00180007133000
2016-11-24400.00400.00393.00393.0040001587000
2016-11-22392.00394.00376.00378.00150005769000
2016-11-21388.00390.00388.00390.0060002334000
2016-11-18380.00380.00380.00380.00140005320000
2016-11-17380.00380.00380.00380.0050001900000
2016-11-16380.00385.00380.00385.0070002670000

   ※ 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