[6625 JQスタンダード] JALCO HD 日足 時系列データ

[6625 JQスタンダード] JALCO HD (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12130.00133.00129.00131.00632008243200
2013-07-11134.00134.00128.00133.00741009773600
2013-07-10137.00137.00129.00132.0016830022302200
2013-07-09122.00145.00121.00140.0062520084972000
2013-07-08125.00125.00120.00120.00608007463600
2013-07-05118.00128.00118.00124.0010440012963300
2013-07-04116.00118.00114.00117.00414004804100
2013-07-03115.00119.00115.00116.00141001639200
2013-07-02119.00119.00116.00116.00308003610000
2013-07-01110.00119.00110.00117.00638007279100
2013-06-28109.00110.00108.00109.00215002344900
2013-06-27110.00110.00105.00106.00340003632200
2013-06-26116.00116.00106.00106.0012410013623000
2013-06-25115.00116.00105.00116.00686007676300
2013-06-24114.00116.00114.00114.00210002405000
2013-06-21115.00119.00114.00115.00527006110200
2013-06-20122.00122.00115.00119.00768009058500
2013-06-19122.00124.00119.00120.00694008380600
2013-06-18121.00123.00120.00122.00333004040200
2013-06-17120.00125.00120.00123.00505006170900
2013-06-14123.00126.00120.00120.00770009410000
2013-06-13122.00124.00120.00120.00325003964700
2013-06-12121.00126.00120.00126.00577007062000
2013-06-11125.00129.00121.00127.009770012242500
2013-06-10120.00128.00116.00126.0024220029647700
2013-06-07102.00132.00101.00113.0078300093041000
2013-06-06125.00125.00103.00105.0029800034279200
2013-06-05127.00129.00123.00127.0019170024250000
2013-06-04127.00128.00121.00125.0017520021706700
2013-06-03125.00128.00122.00124.0022990028611500
2013-05-31127.00142.00125.00130.0074040098750700
2013-05-30132.00132.00121.00121.0029660037689500
2013-05-29149.00149.00125.00131.00833700112465600
2013-05-28112.00157.00112.00142.002924200419484700
2013-05-27114.00121.00108.00110.0018590021079400
2013-05-24123.00127.00102.00122.0039720044837500
2013-05-23138.00140.00122.00123.0018980024466600
2013-05-22137.00143.00129.00133.0021340028957700
2013-05-21147.00148.00136.00136.0034420048703300
2013-05-20140.00150.00133.00147.001091100155891400
2013-05-17122.00140.00121.00131.0075580099257900
2013-05-16120.00127.00117.00121.0027610033272000
2013-05-15138.00146.00113.00123.001164800151634900
2013-05-14112.00157.00112.00149.005580100796795700
2013-05-13110.00124.00107.00110.001014600114326000
2013-05-10136.00136.00114.00114.00994300121983600
2013-05-09143.00165.00130.00136.003487500505457900
2013-05-08111.00155.0097.00155.006796800917475300
2013-05-0782.00105.0079.00105.003131700318544200
2013-05-0275.0076.0074.0075.00331002483000
2013-05-0177.0077.0074.0075.00374002845700
2013-04-3074.0076.0073.0076.00885006602800
2013-04-2673.0074.0072.0074.00462003382400
2013-04-2573.0074.0072.0074.00493003604900
2013-04-2473.0074.0072.0073.00406002958200
2013-04-2374.0075.0072.0073.001022007494500
2013-04-2272.0074.0072.0073.00407002989300
2013-04-1972.0073.0071.0073.00564004074500
2013-04-1871.0072.0069.0070.00585004105600
2013-04-1770.0071.0070.0071.00616004344600
2013-04-1669.0071.0068.0071.00432002983100
2013-04-1572.0072.0069.0070.001305009179000
2013-04-1276.0085.0069.0071.00111200085803100
2013-04-1173.0076.0071.0075.0021620015929300
2013-04-1072.0073.0072.0072.00212001527800
2013-04-0972.0072.0071.0072.00495003547200
2013-04-0871.0072.0070.0072.00484003448100
2013-04-0572.0072.0070.0070.00855006088000
2013-04-0470.0071.0069.0070.0013400938400
2013-04-0368.0073.0068.0070.00617004319300
2013-04-0270.0070.0068.0069.00397002750300
2013-04-0171.0073.0069.0070.00692004893600
2013-03-2970.0071.0070.0070.00279001953500
2013-03-2870.0071.0069.0070.005600392000
2013-03-2770.0071.0070.0070.00401002835600
2013-03-2670.0071.0070.0070.00787005516600
2013-03-2570.0071.0068.0071.00709004913000
2013-03-2269.0069.0068.0069.005900406900
2013-03-2168.0071.0068.0070.00792005506400
2013-03-1970.0070.0067.0068.00726004942900
2013-03-1867.0071.0067.0070.0016250011252900
2013-03-1568.0068.0067.0067.0012200823800
2013-03-1468.0068.0067.0068.00398002697400
2013-03-1368.0070.0067.0068.001300008861900
2013-03-1267.0068.0066.0068.0012700855800
2013-03-1165.0067.0065.0067.00561003680800
2013-03-0866.0067.0066.0067.00168001111500
2013-03-0766.0066.0065.0065.00612003996100
2013-03-0665.0066.0065.0065.00389002550300
2013-03-0565.0066.0065.0065.00220001439600
2013-03-0466.0066.0064.0065.00491003185900
2013-03-0167.0068.0065.0065.00492003220200
2013-02-2866.0068.0065.0067.00162001079100
2013-02-2766.0067.0065.0067.005400358500
2013-02-2666.0067.0065.0067.0013100860200
2013-02-2568.0068.0066.0067.00304002051700
2013-02-2269.0069.0066.0068.00558003778500
2013-02-2166.0069.0066.0069.001074007257900
2013-02-2063.0066.0063.0066.00430002759400
2013-02-1963.0063.0061.0063.00165001030200
2013-02-1863.0064.0062.0062.00386002428300
2013-02-1567.0067.0059.0062.0031590019238000
2013-02-1464.0074.0064.0067.0035600025079900
2013-02-1370.0070.0063.0063.001457009716500
2013-02-1272.0074.0070.0070.00894006388700
2013-02-0871.0074.0071.0074.001310009458500
2013-02-0770.0071.0070.0071.00353002488300
2013-02-0669.0072.0069.0071.00707004992900
2013-02-0570.0070.0069.0069.00398002773900
2013-02-0469.0072.0069.0071.001020007195900
2013-02-0169.0070.0069.0069.00559003866000
2013-01-3169.0070.0068.0070.00466003205100
2013-01-3069.0069.0068.0069.00544003718800
2013-01-2970.0070.0068.0069.00427002947000
2013-01-2869.0071.0069.0069.00870006041400
2013-01-2571.0071.0069.0069.0017990012540200
2013-01-2474.0074.0069.0073.0045120032323800
2013-01-2368.0076.0068.0076.0047350033721000
2013-01-2265.0068.0065.0067.001115007385400
2013-01-2166.0067.0065.0067.00522003435300
2013-01-1866.0067.0065.0066.00506003338500
2013-01-1767.0067.0065.0065.00631004165600
2013-01-1667.0067.0065.0066.00436002893100
2013-01-1566.0067.0066.0067.0021000013890300
2013-01-1166.0066.0065.0065.00744004890200
2013-01-1064.0065.0063.0065.00907005840700
2013-01-0964.0064.0062.0063.00614003844700
2013-01-0864.0065.0063.0064.00396002524800
2013-01-0763.0065.0063.0064.00910005811500
2013-01-0463.0064.0062.0063.00458002879400
2012-12-2864.0067.0062.0063.0032570020947400
2012-12-2763.0068.0062.0063.0043360027853800
2012-12-2662.0062.0060.0060.00676004108000
2012-12-2560.0061.0060.0060.00469002845800
2012-12-2161.0061.0059.0060.001609009691200
2012-12-2061.0063.0061.0062.00190001176000
2012-12-1963.0064.0062.0062.00579003628200
2012-12-1864.0064.0063.0063.00448002850900
2012-12-1763.0063.0061.0063.001002006259500
2012-12-1463.0064.0062.0062.00887005559000
2012-12-1365.0065.0063.0063.001257008032600
2012-12-1260.0064.0059.0064.0019670012179600
2012-12-1160.0061.0059.0060.00476002853000
2012-12-1061.0062.0058.0061.0021320012817500
2012-12-0758.0063.0058.0061.0045880027732700
2012-12-0657.0058.0057.0058.00453002604400
2012-12-0557.0057.0056.0057.00246001400400
2012-12-0457.0057.0056.0056.00200001139600
2012-12-0357.0058.0056.0056.00976005568400
2012-11-3057.0057.0056.0056.00428002400400
2012-11-2957.0057.0056.0056.00836004693900
2012-11-2857.0058.0056.0057.0017610010026500
2012-11-2757.0058.0056.0057.00259001475900
2012-11-2657.0058.0056.0057.001500008471400
2012-11-2259.0059.0055.0057.0052100029431700
2012-11-2157.0064.0057.0059.0060930036591900
2012-11-2057.0058.0056.0057.001232007013900
2012-11-1957.0058.0056.0058.001403007969500
2012-11-1656.0058.0055.0056.001053005935900
2012-11-1556.0057.0054.0057.00959005340500
2012-11-1456.0056.0054.0056.0024060013274800
2012-11-1359.0059.0054.0057.00113130063496300
2012-11-1272.0082.0060.0061.004091800304695100
2012-11-0952.0053.0051.0052.00624003243800
2012-11-0850.0052.0050.0050.00958004834000
2012-11-0750.0060.0050.0050.0095770052351200
2012-11-0651.0051.0049.0050.00618003114000
2012-11-0551.0052.0050.0050.00390001989100
2012-11-0251.0052.0051.0051.0017900915900
2012-11-0150.0051.0050.0051.00370001886100
2012-10-3150.0050.0049.0050.00331001641600
2012-10-3050.0050.0049.0049.00271001352200
2012-10-2949.0050.0049.0050.00699003447000
2012-10-2650.0051.0050.0050.00782003911000
2012-10-2551.0052.0050.0050.00849004273200
2012-10-2451.0052.0050.0051.00693003531600
2012-10-2353.0053.0051.0052.00711003672700
2012-10-2252.0054.0051.0052.001368007215300
2012-10-1952.0054.0051.0053.001248006514700
2012-10-1851.0054.0050.0051.0045010023630000
2012-10-1751.0052.0050.0051.001018005187600
2012-10-1652.0052.0050.0051.001635008311200
2012-10-1551.0055.0050.0053.0023290012152800
2012-10-1254.0056.0051.0051.0045520024301600
2012-10-1156.0058.0053.0054.0045520025102800
2012-10-1070.0070.0054.0057.002596100150004300
2012-10-0951.0080.0049.0074.004418400321158000
2012-10-0548.0056.0048.0050.0026490013688100
2012-10-0449.0050.0048.0048.001237006055400
2012-10-0348.0057.0048.0048.0024050012402900
2012-10-0247.0049.0047.0049.00673003214400
2012-10-0145.0048.0045.0047.00371001720000
2012-09-2847.0047.0045.0045.00528002427500
2012-09-2747.0047.0046.0046.0014500679400
2012-09-2648.0048.0047.0047.00230001083200
2012-09-2548.0048.0048.0048.00190091200
2012-09-2448.0048.0047.0048.00210001002500
2012-09-2150.0050.0048.0048.00331001607700
2012-09-2051.0051.0050.0050.009300465400
2012-09-1951.0051.0051.0051.008300423300
2012-09-1850.0051.0050.0051.0017000854200
2012-09-1451.0052.0051.0051.007200367400
2012-09-1351.0051.0051.0051.007300372300
2012-09-1251.0052.0051.0051.007800398900
2012-09-1151.0052.0051.0051.009200469900
2012-09-1051.0052.0051.0051.0018300933400
2012-09-0750.0051.0049.0050.0016500819300
2012-09-0649.0051.0049.0050.00245001218700
2012-09-0552.0052.0048.0049.001077005404600
2012-09-0453.0053.0053.0053.0013100694300
2012-09-0353.0053.0052.0053.007400392100
2012-08-3153.0053.0052.0052.00525002741900
2012-08-3052.0056.0051.0054.001064005700500
2012-08-2952.0053.0052.0052.009700505400
2012-08-2853.0053.0052.0052.0013800724900
2012-08-2753.0053.0052.0052.004100213900
2012-08-2453.0053.0052.0052.0016200844700
2012-08-2354.0055.0053.0053.0014500771800
2012-08-2254.0055.0053.0054.0016800903800
2012-08-2153.0054.0052.0054.00409002150800
2012-08-2053.0055.0052.0054.00259001373100
2012-08-1753.0055.0052.0053.00394002096900
2012-08-1652.0053.0051.0053.00364001906400
2012-08-1554.0054.0052.0052.001350007153800
2012-08-1456.0066.0054.0054.00127320076888400
2012-08-1355.0055.0051.0054.0020790010948400
2012-08-1058.0058.0055.0056.001086006050600
2012-08-0962.0063.0056.0059.0027120015886400
2012-08-0854.0074.0054.0064.002210500144960700
2012-08-0749.0051.0049.0051.008000402300
2012-08-0649.0049.0048.0049.00110053700
2012-08-0346.0048.0046.0048.00263001231500
2012-08-0249.0050.0047.0049.0012900619800
2012-08-0149.0050.0048.0049.0011800575500
2012-07-3151.0051.0048.0050.0010900537300
2012-07-3052.0052.0050.0050.00286001458000
2012-07-2748.0051.0048.0051.00623003072800
2012-07-2653.0054.0052.0053.004200219600
2012-07-2554.0054.0051.0052.00258001339900
2012-07-2454.0056.0052.0054.008300441300
2012-07-2357.0057.0054.0056.0013900765100
2012-07-2057.0057.0056.0057.006500365000
2012-07-1957.0057.0056.0057.003000169700
2012-07-1858.0058.0056.0057.007500427100
2012-07-1758.0058.0058.0058.002000116000
2012-07-1359.0059.0057.0058.0012300713700
2012-07-1258.0059.0057.0059.0015200880500
2012-07-1159.0060.0058.0058.0011300658900
2012-07-1060.0060.0058.0059.007800460400
2012-07-0959.0060.0058.0059.0015900932200

   ※ 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