[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 
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
2016-11-15380.00380.00380.00380.003500013300000
2016-11-14379.00385.00379.00385.0060002280000
2016-11-11370.00370.00370.00370.0030001110000
2016-11-10364.00369.00364.00369.0040001461000
2016-11-09370.00370.00361.00363.003200011614000
2016-11-08374.00374.00368.00372.0040001483000
2016-11-07370.00370.00370.00370.0040001480000
2016-11-04371.00371.00370.00370.0030001112000
2016-11-02385.00385.00374.00374.0090003434000
2016-11-01402.00402.00387.00387.00150005854000
2016-10-31387.00402.00387.00402.004400017290000
2016-10-28375.00375.00375.00375.001000375000
2016-10-27380.00380.00380.00380.002000760000
2016-10-26370.00380.00370.00380.00100003753000
2016-10-25365.00370.00365.00370.0060002215000
2016-10-24380.00380.00370.00370.0030001120000
2016-10-21370.00377.00370.00377.00210007891000
2016-10-20370.00370.00370.00370.0040001480000
2016-10-19360.00360.00360.00360.002000720000
2016-10-18363.00363.00363.00363.002000726000
2016-10-17360.00360.00360.00360.002000720000
2016-10-14360.00360.00360.00360.0030001080000
2016-10-13376.00380.00360.00360.0060002220000
2016-10-12350.00360.00350.00360.0040001427000
2016-10-1100
2016-10-0700
2016-10-06331.00331.00331.00331.002000662000
2016-10-05321.00330.00321.00330.0060001968000
2016-10-0400
2016-10-0300
2016-09-30324.00324.00320.00321.0070002248000
2016-09-29309.00309.00309.00309.001000309000
2016-09-2800
2016-09-27299.00302.00298.00298.00100002994000
2016-09-26302.00308.00302.00302.00100003036000
2016-09-23295.00302.00295.00302.0040001195000
2016-09-21294.00298.00294.00295.003000887000
2016-09-2000
2016-09-16293.00300.00293.00300.002000593000
2016-09-15290.00290.00286.00286.002000576000
2016-09-1400
2016-09-1300
2016-09-12301.00301.00294.00294.0080002390000
2016-09-0900
2016-09-0800
2016-09-07300.00300.00300.00300.001000300000
2016-09-0600
2016-09-05300.00308.00300.00308.002000608000
2016-09-02293.00293.00293.00293.003000879000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-26301.00301.00301.00301.001000301000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22309.00309.00309.00309.001000309000
2016-08-1900
2016-08-1800
2016-08-17305.00321.00305.00306.0050001551000
2016-08-1600
2016-08-15325.00329.00325.00329.0040001304000
2016-08-1200
2016-08-10293.00293.00293.00293.001000293000
2016-08-09287.00291.00287.00291.002000578000
2016-08-08291.00291.00290.00290.0070002035000
2016-08-0500
2016-08-0400
2016-08-03283.00283.00283.00283.001000283000
2016-08-02275.00291.00275.00291.002000566000
2016-08-01277.00277.00277.00277.001000277000
2016-07-2900
2016-07-28276.00276.00276.00276.001000276000
2016-07-27276.00276.00276.00276.002000552000
2016-07-2600
2016-07-25280.00280.00280.00280.001000280000
2016-07-2200
2016-07-21280.00282.00278.00282.003000840000
2016-07-20281.00281.00281.00281.001000281000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-13290.00290.00289.00289.003000868000
2016-07-1200
2016-07-11286.00287.00286.00286.00320009154000
2016-07-08277.00286.00277.00286.0040001123000
2016-07-0700
2016-07-06275.00275.00272.00272.0040001094000
2016-07-0500
2016-07-0400
2016-07-01278.00278.00278.00278.002000556000
2016-06-30278.00278.00278.00278.001000278000
2016-06-29271.00271.00265.00270.003000806000
2016-06-28274.00279.00274.00279.0050001375000
2016-06-27273.00274.00273.00274.002000547000
2016-06-24295.00295.00271.00271.002000566000
2016-06-23296.00296.00296.00296.001000296000
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-15283.00283.00283.00283.001000283000
2016-06-14291.00296.00283.00283.0060001735000
2016-06-13291.00291.00291.00291.001000291000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-07290.00290.00290.00290.001000290000
2016-06-06283.00283.00283.00283.003000849000
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-31291.00291.00290.00290.003000872000
2016-05-3000
2016-05-27290.00290.00290.00290.002000580000
2016-05-26294.00294.00294.00294.001000294000
2016-05-25301.00302.00294.00294.0040001191000
2016-05-2400
2016-05-23293.00301.00293.00301.002000594000
2016-05-20300.00300.00292.00292.002000592000
2016-05-1900
2016-05-18304.00304.00292.00292.0050001500000
2016-05-17300.00301.00298.00298.0070002097000
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-11308.00308.00308.00308.0040001232000
2016-05-10310.00310.00308.00308.0040001234000
2016-05-0900
2016-05-06304.00304.00304.00304.001000304000
2016-05-02304.00305.00304.00304.003000913000
2016-04-2800
2016-04-27311.00311.00307.00307.0040001236000
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-21314.00314.00314.00314.001000314000
2016-04-20313.00313.00313.00313.001000313000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-14321.00321.00321.00321.001000321000
2016-04-1300
2016-04-12321.00322.00321.00321.0050001606000
2016-04-11320.00321.00320.00321.003000962000
2016-04-08317.00317.00317.00317.001000317000
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-01310.00310.00310.00310.001000310000
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28320.00320.00320.00320.001000320000
2016-03-2500
2016-03-24321.00321.00321.00321.001000321000
2016-03-23319.00320.00318.00320.003000957000
2016-03-2200
2016-03-18308.00319.00308.00319.0080002522000
2016-03-17310.00310.00310.00310.0050001550000
2016-03-1600
2016-03-15310.00310.00310.00310.002000620000
2016-03-14310.00310.00310.00310.001000310000
2016-03-11308.00308.00308.00308.0040001232000
2016-03-10309.00310.00308.00308.003000927000
2016-03-09301.00301.00301.00301.002000602000
2016-03-08310.00310.00308.00309.0040001236000
2016-03-07316.00316.00310.00311.0080002500000
2016-03-04320.00320.00315.00315.002000635000
2016-03-03320.00320.00320.00320.001000320000
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-18310.00313.00310.00313.0050001556000
2016-02-17308.00308.00308.00308.0040001232000
2016-02-1600
2016-02-15321.00321.00321.00321.002000642000
2016-02-12316.00316.00316.00316.001000316000
2016-02-10318.00318.00315.00316.0050001583000
2016-02-09323.00323.00322.00322.003000968000
2016-02-08327.00329.00327.00329.003000983000
2016-02-05342.00342.00342.00342.001000342000
2016-02-0400
2016-02-0300
2016-02-02347.00347.00347.00347.001000347000
2016-02-01342.00342.00341.00341.002000683000
2016-01-2900
2016-01-28341.00341.00341.00341.001000341000
2016-01-2700
2016-01-26335.00336.00335.00336.002000671000
2016-01-25357.00357.00357.00357.001000357000
2016-01-2200
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-14365.00365.00365.00365.001000365000
2016-01-13349.00349.00349.00349.001000349000
2016-01-12343.00343.00330.00333.0060002004000
2016-01-08333.00335.00333.00335.0050001671000
2016-01-07328.00330.00325.00325.0090002936000
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-28330.00337.00330.00331.0050001672000
2015-12-25332.00332.00329.00330.0050001653000
2015-12-24337.00337.00337.00337.002000674000
2015-12-22343.00345.00343.00345.0040001374000
2015-12-21344.00344.00343.00343.002000687000
2015-12-1800
2015-12-1700
2015-12-16347.00350.00343.00343.0050001735000
2015-12-15345.00345.00343.00343.002000688000
2015-12-14346.00350.00345.00345.00100003462000
2015-12-11360.00360.00360.00360.002000720000
2015-12-10360.00360.00360.00360.001000360000
2015-12-09355.00355.00355.00355.001000355000
2015-12-08359.00359.00353.00353.0040001425000
2015-12-0700
2015-12-04369.00371.00369.00371.002000740000
2015-12-0300

   ※ 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