[6593 JQスタンダード] ローヤル電 日足 時系列データ

[6593 JQスタンダード] ローヤル電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11354.00354.00340.00340.001200419200
2013-07-10355.00355.00355.00355.00500177500
2013-07-09360.00360.00349.00353.00900317100
2013-07-08359.00359.00359.00359.0010035900
2013-07-05352.00352.00352.00352.0020070400
2013-07-04355.00355.00348.00348.001600564500
2013-07-03355.00355.00355.00355.0010035500
2013-07-02340.00341.00340.00341.00900306100
2013-07-01331.00344.00331.00344.00300100600
2013-06-28339.00339.00339.00339.0010033900
2013-06-27340.00342.00326.00342.001200404200
2013-06-26356.00356.00356.00356.00500178000
2013-06-25355.00356.00355.00356.00600213100
2013-06-24339.00339.00339.00339.0020067800
2013-06-2100
2013-06-20327.00327.00327.00327.0030098100
2013-06-19336.00336.00336.00336.00500168000
2013-06-1800
2013-06-1700
2013-06-14330.00330.00330.00330.002600858000
2013-06-13327.00339.00327.00330.00400132300
2013-06-12336.00342.00336.00342.00500168900
2013-06-11332.00332.00330.00330.00700231700
2013-06-10320.00332.00320.00332.00500161200
2013-06-07328.00328.00288.00305.0047001448200
2013-06-06350.00350.00350.00350.0010035000
2013-06-05360.00365.00360.00365.002400873300
2013-06-04350.00350.00350.00350.0044001540000
2013-06-03351.00351.00351.00351.00400140400
2013-05-31359.00359.00359.00359.00700251300
2013-05-30357.00357.00355.00355.001800640200
2013-05-29356.00357.00356.00357.00800284900
2013-05-28360.00360.00360.00360.0020072000
2013-05-27374.00374.00360.00360.001200441800
2013-05-24370.00370.00360.00360.001700625400
2013-05-23380.00380.00380.00380.00400152000
2013-05-22375.00376.00375.00376.00300112600
2013-05-21381.00381.00365.00370.0058002182000
2013-05-20385.00395.00384.00384.002000773000
2013-05-17380.00380.00380.00380.001500570000
2013-05-16380.00380.00370.00370.0038001437000
2013-05-15380.00383.00380.00380.0032001217100
2013-05-14378.00380.00371.00377.0029001095300
2013-05-13380.00380.00380.00380.00400152000
2013-05-10375.00380.00375.00380.001400528000
2013-05-09370.00370.00368.00368.001900702600
2013-05-08367.00367.00367.00367.001100403700
2013-05-07368.00370.00365.00370.001700625300
2013-05-02364.00368.00364.00368.00600218800
2013-05-01365.00365.00364.00365.00800291900
2013-04-30365.00365.00363.00365.00700255300
2013-04-26365.00365.00365.00365.00400146000
2013-04-25366.00370.00366.00370.00600220000
2013-04-24358.00361.00358.00360.0028001003400
2013-04-23360.00366.00360.00366.00500180900
2013-04-22360.00360.00360.00360.002500900000
2013-04-19360.00360.00356.00356.001400503300
2013-04-18363.00363.00360.00360.0042001523800
2013-04-17363.00363.00363.00363.0088003194400
2013-04-16363.00363.00363.00363.00500181500
2013-04-15365.00365.00365.00365.001100401500
2013-04-12360.00360.00355.00355.00600215200
2013-04-11370.00370.00360.00360.001800665000
2013-04-10369.00370.00369.00370.001300479900
2013-04-09366.00366.00366.00366.001200439200
2013-04-08360.00370.00360.00366.001400512200
2013-04-05361.00370.00342.00360.002400871800
2013-04-0400
2013-04-03372.00372.00372.00372.0010037200
2013-04-02368.00368.00360.00368.002300838500
2013-04-01377.00377.00368.00368.0027001003900
2013-03-29409.00409.00372.00409.001600640500
2013-03-28368.00368.00368.00368.0010036800
2013-03-27377.00377.00377.00377.00700263900
2013-03-26377.00377.00377.00377.001000377000
2013-03-25384.00384.00377.00377.002400912500
2013-03-22371.00376.00366.00366.001400519900
2013-03-21372.00378.00371.00371.001100411700
2013-03-19376.00376.00370.00372.001200446600
2013-03-18380.00380.00356.00365.0056002053900
2013-03-15385.00385.00385.00385.00600231000
2013-03-14371.00385.00371.00385.00300114100
2013-03-13380.00380.00378.00379.00300113700
2013-03-12395.00395.00393.00393.00500197300
2013-03-11388.00396.00388.00395.0030001171300
2013-03-08375.00388.00374.00388.001200453600
2013-03-07373.00376.00373.00373.001400524700
2013-03-06368.00372.00368.00372.00700258400
2013-03-05359.00362.00359.00361.001600578200
2013-03-04352.00360.00351.00360.001500533100
2013-03-01351.00361.00351.00360.00700251200
2013-02-28359.00360.00359.00360.002100755400
2013-02-27350.00360.00350.00359.001600568000
2013-02-26352.00352.00352.00352.001600563200
2013-02-25350.00359.00350.00359.00600210900
2013-02-22348.00350.00348.00350.001800629600
2013-02-21349.00350.00349.00350.0034001189900
2013-02-20341.00349.00341.00349.00400138800
2013-02-19350.00350.00336.00336.0038001325800
2013-02-18348.00348.00348.00348.00700243600
2013-02-15345.00345.00345.00345.0010034500
2013-02-14351.00361.00345.00350.0033001157300
2013-02-13360.00361.00351.00351.001800647200
2013-02-12360.00364.00360.00364.002200795200
2013-02-08359.00359.00348.00359.00900322000
2013-02-07359.00359.00359.00359.00600215400
2013-02-06354.00359.00354.00359.0041001461400
2013-02-05350.00350.00349.00349.00300104900
2013-02-04351.00355.00351.00355.002300810600
2013-02-01350.00350.00350.00350.001000350000
2013-01-31350.00350.00350.00350.00600210000
2013-01-30347.00347.00347.00347.0010034700
2013-01-29351.00355.00350.00350.002400845700
2013-01-28351.00352.00351.00352.00900316400
2013-01-25347.00349.00347.00349.001800625500
2013-01-24342.00346.00330.00346.0031001049400
2013-01-23348.00349.00347.00347.001400487200
2013-01-22359.00359.00348.00348.00500176300
2013-01-21343.00345.00343.00345.00300103300
2013-01-18343.00343.00343.00343.00300102900
2013-01-17349.00349.00340.00342.002600893500
2013-01-16350.00356.00350.00350.001800631800
2013-01-15335.00357.00335.00357.0050001757400
2013-01-11334.00334.00333.00333.00700233700
2013-01-10333.00334.00331.00334.00900300000
2013-01-09332.00332.00328.00328.001500493900
2013-01-08332.00332.00332.00332.0010033200
2013-01-07324.00332.00324.00332.001500492600
2013-01-04318.00324.00318.00324.0058001845500
2012-12-28320.00331.00318.00318.001500484800
2012-12-27311.00334.00311.00334.00900292000
2012-12-26310.00310.00310.00310.00400124000
2012-12-25313.00314.00311.00311.002900907300
2012-12-21318.00318.00315.00315.00400126300
2012-12-20314.00321.00314.00321.00500159700
2012-12-19315.00315.00310.00315.002700846100
2012-12-18313.00321.00313.00321.001700539500
2012-12-17316.00316.00311.00312.001000312100
2012-12-14319.00319.00316.00316.0039001240900
2012-12-13307.00307.00303.00305.002300698900
2012-12-12310.00310.00310.00310.00400124000
2012-12-11310.00310.00304.00304.00900274900
2012-12-10317.00317.00295.00310.0057001763300
2012-12-07315.00320.00315.00317.001500474800
2012-12-06334.00335.00310.00313.00168005338500
2012-12-05334.00334.00334.00334.00300100200
2012-12-04333.00334.00330.00331.0038001263000
2012-12-03339.00339.00336.00338.00700236500
2012-11-30322.00335.00322.00335.001900616300
2012-11-2900
2012-11-28331.00338.00330.00338.001600531900
2012-11-27337.00340.00337.00340.00500169200
2012-11-26338.00338.00331.00331.002800935300
2012-11-22335.00335.00330.00330.002800929000
2012-11-21335.00335.00332.00332.00300100000
2012-11-20332.00335.00332.00335.001600532700
2012-11-19331.00331.00331.00331.0030099300
2012-11-16330.00333.00330.00331.0030099400
2012-11-15330.00333.00324.00330.002800923200
2012-11-14335.00335.00335.00335.00300100500
2012-11-13345.00345.00337.00337.0020068200
2012-11-12338.00341.00337.00337.001000338700
2012-11-09365.00365.00362.00362.0020072700
2012-11-08361.00361.00361.00361.0020072200
2012-11-07361.00361.00361.00361.00300108300
2012-11-06353.00353.00353.00353.00400141200
2012-11-05353.00353.00345.00345.00800281600
2012-11-02340.00343.00330.00338.0069002327900
2012-11-01369.00369.00350.00350.00800282200
2012-10-31374.00374.00361.00361.001300474500
2012-10-30330.00390.00324.00375.00139004811100
2012-10-29362.00363.00362.00362.0088003185900
2012-10-2600
2012-10-25453.00453.00442.00442.00600270700
2012-10-24450.00452.00450.00452.0020090200
2012-10-23447.00447.00447.00447.0010044700
2012-10-22452.00452.00452.00452.0010045200
2012-10-19449.00449.00449.00449.0010044900
2012-10-18444.00448.00444.00445.00300133700
2012-10-17441.00452.00441.00452.00900403200
2012-10-1600
2012-10-15455.00455.00449.00449.00500225700
2012-10-12434.00441.00434.00441.00300131000
2012-10-11426.00426.00426.00426.0010042600
2012-10-10451.00451.00424.00424.001700762200
2012-10-09450.00450.00450.00450.0010045000
2012-10-0500
2012-10-0400
2012-10-03450.00450.00450.00450.0020090000
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-27453.00454.00453.00453.00500226600
2012-09-26459.00459.00456.00456.00500228300
2012-09-25458.00458.00458.00458.00600274800
2012-09-24457.00457.00457.00457.0020091400
2012-09-21454.00456.00454.00456.0020091000
2012-09-2000
2012-09-19457.00457.00455.00455.00900410600
2012-09-18458.00458.00456.00456.001000457800
2012-09-14457.00458.00457.00458.001600732300
2012-09-13457.00457.00457.00457.00500228500
2012-09-12457.00457.00457.00457.00400182800
2012-09-1100
2012-09-10457.00457.00454.00454.00300136500
2012-09-07457.00457.00457.00457.001000457000
2012-09-0600
2012-09-05452.00455.00452.00455.00700317500
2012-09-04451.00451.00451.00451.0020090200
2012-09-03451.00453.00451.00453.00600271200
2012-08-31454.00454.00450.00450.001800812000
2012-08-30454.00455.00454.00455.00600272800
2012-08-29452.00455.00452.00455.00600271800
2012-08-28455.00455.00455.00455.0010045500
2012-08-27456.00457.00456.00457.001100501800
2012-08-24457.00457.00457.00457.0010045700
2012-08-23454.00458.00454.00458.00600273100
2012-08-22458.00459.00451.00451.002100954800
2012-08-21459.00459.00459.00459.0010045900
2012-08-20460.00460.00460.00460.00500230000
2012-08-17470.00470.00470.00470.001000470000
2012-08-16464.00464.00457.00457.00800368700
2012-08-15470.00480.00466.00466.002000942300
2012-08-14460.00490.00460.00490.0030001430500
2012-08-13460.00460.00454.00460.0027001236200
2012-08-10484.00484.00458.00458.00600278000
2012-08-09463.00484.00463.00484.00400188500
2012-08-08455.00455.00455.00455.0010045500
2012-08-07462.00463.00452.00452.0025001147500
2012-08-0600
2012-08-03458.00462.00458.00462.001100504200
2012-08-0200
2012-08-01472.00472.00472.00472.00400188800
2012-07-31472.00472.00471.00472.00600283100
2012-07-30485.00485.00485.00485.0020097000
2012-07-2700
2012-07-26490.00490.00490.00490.0010049000
2012-07-25495.00495.00471.00472.0030001465900
2012-07-24477.00477.00477.00477.0020095400
2012-07-23481.00481.00480.00480.0020096100
2012-07-2000
2012-07-19474.00474.00474.00474.0010047400
2012-07-1800
2012-07-17492.00492.00474.00474.00400193700
2012-07-13492.00492.00492.00492.0020098400
2012-07-12483.00490.00483.00490.0021001024700
2012-07-1100
2012-07-10490.00490.00474.00474.00400191200
2012-07-09490.00490.00490.00490.00500245000

   ※ 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