[6625 JQスタンダード] JALCOホールディングス 日足 時系列データ

[6625 JQスタンダード] JALCOホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19109.00112.00108.00111.0010410011437400
2017-09-15106.00109.00106.00108.00424004568600
2017-09-14109.00109.00107.00108.00815008803500
2017-09-13110.00111.00108.00108.00558006107900
2017-09-12108.00110.00108.00110.0010140011014900
2017-09-11106.00109.00106.00108.0014700015784300
2017-09-08108.00109.00106.00106.0012580013497200
2017-09-07106.00111.00104.00110.0020100021765800
2017-09-06103.00106.00103.00105.00759007893600
2017-09-05107.00108.00104.00104.0016670017568000
2017-09-04110.00110.00107.00108.0021630023439400
2017-09-01111.00112.00110.00111.0010020011168100
2017-08-31112.00112.00110.00110.0012880014308100
2017-08-30111.00112.00110.00110.0010850012027400
2017-08-29115.00117.00109.00111.001133600128688600
2017-08-28107.00110.00107.00110.0025660027867700
2017-08-25108.00108.00106.00107.00515005507200
2017-08-24107.00108.00106.00106.0010160010842300
2017-08-23109.00110.00107.00107.00524005698300
2017-08-22107.00110.00106.00109.00732007898800
2017-08-21107.00108.00106.00107.00642006887200
2017-08-18109.00109.00108.00108.00727007921200
2017-08-17110.00112.00109.00110.009160010050300
2017-08-16106.00109.00106.00109.00750008070800
2017-08-15109.00110.00105.00107.0018040019381200
2017-08-14107.00109.00103.00108.0019110020422600
2017-08-10112.00115.00111.00112.0013720015495500
2017-08-09118.00118.00110.00111.0050780057343400
2017-08-08118.00119.00117.00118.00344004043500
2017-08-07118.00119.00117.00118.00612007205600
2017-08-04116.00118.00116.00118.00537006264200
2017-08-03119.00119.00116.00117.00664007788600
2017-08-02118.00120.00118.00119.009240010972800
2017-08-01120.00121.00115.00117.0026310030936100
2017-07-31121.00122.00119.00119.009790011793800
2017-07-28125.00125.00119.00119.0039870048770800
2017-07-27125.00126.00123.00124.0014880018558900
2017-07-26125.00126.00123.00124.0019200023926900
2017-07-25124.00125.00121.00124.0027010033344000
2017-07-24120.00124.00119.00123.0024650029961600
2017-07-21119.00120.00118.00119.00565006731700
2017-07-20118.00120.00118.00119.0014650017400700
2017-07-19119.00120.00117.00118.0034720041069900
2017-07-18124.00126.00119.00120.0063400077409900
2017-07-14126.00132.00122.00127.00873200109709100
2017-07-13123.00127.00122.00124.00818600101978200
2017-07-12119.00124.00119.00121.0056250068465700
2017-07-11118.00121.00115.00120.0029310034736100
2017-07-10119.00120.00118.00119.00698008322500
2017-07-07119.00120.00117.00119.0014060016664200
2017-07-06123.00123.00118.00121.0035290042603500
2017-07-05117.00120.00116.00120.0019910023430700
2017-07-04121.00121.00116.00116.0037860044585000
2017-07-03119.00121.00118.00119.0048150057518100
2017-06-30117.00119.00116.00118.0023310027242900
2017-06-29114.00120.00114.00120.0032610038014600
2017-06-28115.00115.00114.00115.0017820020396800
2017-06-27114.00115.00112.00114.0019390022088400
2017-06-26112.00114.00111.00113.0013080014716600
2017-06-23118.00126.00111.00111.001843600213781000
2017-06-22113.00118.00113.00113.0058890067560300
2017-06-21113.00115.00112.00112.0019990022617100
2017-06-20113.00115.00112.00114.0017630019924100
2017-06-19112.00113.00111.00112.00679007605000
2017-06-16111.00113.00111.00111.0012440013867800
2017-06-15110.00111.00109.00110.0013690015026500
2017-06-14110.00112.00110.00110.0012860014261300
2017-06-13113.00113.00110.00110.0028880031990200
2017-06-12115.00115.00111.00113.0016960019136100
2017-06-09114.00115.00113.00115.009470010770900
2017-06-08114.00115.00113.00114.00828009437300
2017-06-07113.00115.00113.00113.0010530011923600
2017-06-06117.00118.00113.00113.0026530030419000
2017-06-05114.00120.00114.00117.0044540052035200
2017-06-02117.00118.00113.00113.0029420033862100
2017-06-01115.00118.00114.00116.0027610032072700
2017-05-31116.00116.00114.00115.0015930018315000
2017-05-30115.00116.00114.00115.0015190017520700
2017-05-29117.00117.00114.00115.0028720033152600
2017-05-26121.00121.00117.00117.0032500038470000
2017-05-25122.00122.00119.00120.0022320026752800
2017-05-24120.00123.00118.00120.0054060065033500
2017-05-23127.00128.00119.00120.002306600284395400
2017-05-22128.00168.00119.00122.0082457001185312800
2017-05-19115.00121.00114.00119.0023380027763900
2017-05-18112.00116.00112.00114.00356004080000
2017-05-17115.00115.00113.00115.00153001746400
2017-05-16113.00114.00112.00114.00220002483200
2017-05-15112.00114.00111.00112.00584006581900
2017-05-12114.00114.00112.00112.00439004948400
2017-05-11113.00116.00113.00115.00336003831600
2017-05-10120.00129.00112.00115.00885900106039900
2017-05-09114.00115.00112.00115.00636007185500
2017-05-08115.00115.00112.00114.00292003326400
2017-05-02109.00114.00109.00113.00635007144700
2017-05-01110.00112.00109.00110.00468005158200
2017-04-28107.00111.00106.00109.00859009270500
2017-04-27109.00109.00107.00107.00371004004200
2017-04-26107.00110.00106.00109.00363003915800
2017-04-25106.00109.00105.00107.00419004477700
2017-04-24106.00106.00105.00105.008200862700
2017-04-21107.00107.00104.00105.00598006356400
2017-04-20105.00106.00104.00106.00196002063000
2017-04-19103.00107.00103.00105.00449004709900
2017-04-18103.00105.00101.00105.00367003779600
2017-04-1799.00102.0099.00101.00154001553700
2017-04-14100.00102.0099.0099.00415004192700
2017-04-1398.00101.0098.00100.00688006834100
2017-04-12102.00103.0099.0099.0011670011723500
2017-04-11106.00106.00103.00104.00212002203700
2017-04-10104.00106.00104.00105.00190001982000
2017-04-07107.00108.0099.00105.0011960012303800
2017-04-06110.00110.00103.00107.00833008827900
2017-04-05112.00112.00109.00110.00653007204200
2017-04-04112.00114.00109.00112.00707007874500
2017-04-03115.00115.00112.00113.00360004060900
2017-03-31114.00115.00111.00113.00459005202600
2017-03-30117.00117.00114.00114.00550006344200
2017-03-29113.00119.00112.00116.008840010115700
2017-03-28114.00114.00111.00112.00527005945600
2017-03-27118.00118.00114.00114.0010750012452100
2017-03-24116.00119.00116.00118.0016180018940700
2017-03-23122.00123.00119.00119.0012380014858200
2017-03-22124.00125.00122.00123.00700008598800
2017-03-21121.00125.00121.00125.00642007843000
2017-03-17125.00125.00121.00121.0021580026476800
2017-03-16128.00136.00122.00124.002145300278028000
2017-03-15125.00126.00116.00119.0029080035272900
2017-03-14127.00128.00124.00124.008330010516700
2017-03-13125.00127.00124.00127.00627007875400
2017-03-10130.00133.00124.00125.0018780024016600
2017-03-09121.00130.00119.00130.0032300040451600
2017-03-08123.00124.00120.00121.0010570012852200
2017-03-07125.00126.00122.00123.0026480032717800
2017-03-06129.00140.00126.00128.001663800219923300
2017-03-03118.00127.00118.00124.0064960080074200
2017-03-02117.00119.00116.00117.00326003836600
2017-03-01117.00118.00115.00118.00485005614100
2017-02-28116.00118.00116.00117.00133001555200
2017-02-27118.00119.00117.00118.00358004218900
2017-02-24122.00122.00117.00118.0012580015106000
2017-02-23117.00121.00116.00121.0019690023402600
2017-02-22117.00117.00115.00117.00354004115300
2017-02-21116.00117.00116.00117.00166001930500
2017-02-20116.00116.00114.00116.00241002765400
2017-02-17116.00116.00115.00115.00162001870400
2017-02-16116.00117.00115.00117.00405004701900
2017-02-15115.00116.00113.00116.00707008127500
2017-02-14114.00115.00113.00115.00461005245400
2017-02-13112.00113.00111.00112.00699007813400
2017-02-10113.00114.00112.00112.00673007582200
2017-02-09115.00117.00109.00113.0032580036798100
2017-02-08114.00121.00114.00120.0032400038302700
2017-02-07113.00114.00112.00114.00460005201000
2017-02-06111.00113.00111.00112.00115001286100
2017-02-03111.00112.00110.00112.00242002686800
2017-02-02113.00114.00111.00112.00649007257600
2017-02-01111.00113.00111.00113.00294003296700
2017-01-31113.00113.00111.00111.00254002848400
2017-01-30113.00114.00112.00113.00270003057600
2017-01-27113.00114.00112.00114.00180002037500
2017-01-26115.00115.00112.00112.00536006035900
2017-01-25112.00114.00110.00113.00587006569700
2017-01-24110.00112.00108.00112.00760008377800
2017-01-23112.00123.00108.00111.0047790054304300
2017-01-20111.00113.00110.00110.00735008162100
2017-01-19113.00113.00110.00110.00350003879300
2017-01-18112.00112.00108.00112.0013530014870900
2017-01-17115.00115.00112.00112.0011130012572500
2017-01-16117.00117.00114.00114.00460005292700
2017-01-13115.00117.00114.00116.00808009305800
2017-01-12117.00118.00114.00114.00685007930200
2017-01-11117.00118.00117.00117.00531006240700
2017-01-10115.00118.00114.00117.00790009172800
2017-01-06115.00117.00113.00117.00554006367200
2017-01-05116.00116.00112.00115.0014690016781800
2017-01-04114.00116.00113.00115.009140010485200
2016-12-30114.00114.00111.00113.0010740012108100
2016-12-29117.00117.00114.00115.008880010203600
2016-12-28120.00130.00114.00117.00930200110983900
2016-12-27115.00116.00112.00115.0022790026217800
2016-12-26113.00114.00109.00112.009470010599400
2016-12-22115.00115.00112.00113.0011240012719300
2016-12-21117.00119.00113.00115.0020660023862900
2016-12-20116.00123.00116.00117.0023860028230500
2016-12-19117.00118.00112.00116.0022530026005300
2016-12-16118.00119.00114.00114.0030800035819900
2016-12-15124.00124.00116.00120.0064950077734500
2016-12-14141.00142.00125.00125.00857100112655500
2016-12-13130.00149.00126.00131.002591600351566100
2016-12-12122.00131.00120.00125.0062980079262000
2016-12-09120.00125.00118.00122.0048700058893400
2016-12-08121.00129.00117.00125.001254100152370600
2016-12-07140.00142.00118.00124.001975800254480700
2016-12-06150.00170.00128.00144.0082436001189884300
2016-12-05104.00150.00104.00150.0091183001225873900
2016-12-0296.00104.0095.00100.0051480051374100
2016-12-0199.0099.0093.0095.0026860025696900
2016-11-30100.00100.0096.0098.0027420026893400
2016-11-29100.00107.0098.0098.002034000208283500
2016-11-2888.00103.0087.0095.002470800241392600
2016-11-2591.0092.0087.0087.0016210014338300
2016-11-2488.0094.0088.0090.0023200021182900
2016-11-2288.0089.0087.0087.00313002752300
2016-11-2187.0089.0086.0088.00238002087000
2016-11-1888.0089.0087.0088.00196001720200
2016-11-1787.0088.0085.0087.00342002958300
2016-11-1688.0088.0087.0087.00501004408200
2016-11-1586.0087.0085.0087.00140001198700
2016-11-1484.0085.0083.0085.00187001571300
2016-11-1187.0087.0084.0084.00289002455600
2016-11-1087.0087.0083.0084.00859007361000
2016-11-0988.0088.0078.0082.0018150015041400
2016-11-0889.0089.0086.0086.00192001679900
2016-11-0788.0088.0085.0088.00559004847400
2016-11-0489.0090.0086.0087.00856007508600
2016-11-0291.0091.0089.0090.001012009093900
2016-11-0195.0096.0090.0091.0030220028037000
2016-10-3191.0091.0090.0090.00278002513900
2016-10-2890.0091.0090.0091.00774007012100
2016-10-2789.0090.0089.0090.00252002255500
2016-10-2688.0089.0088.0089.00161001428600
2016-10-2590.0090.0088.0088.00282002508400
2016-10-2490.0090.0089.0089.00114001016800
2016-10-2190.0091.0089.0090.00541004858100
2016-10-2089.0091.0089.0089.00333002990400
2016-10-1991.0091.0089.0090.00456004118900
2016-10-1889.0090.0089.0089.00382003420000
2016-10-1790.0090.0089.0090.009500852200
2016-10-1488.0090.0088.0090.00355003136400
2016-10-1388.0090.0087.0087.0011420010118900
2016-10-1289.0090.0088.0088.00239002132900
2016-10-1189.0091.0088.0088.00997008893100
2016-10-0791.0091.0089.0090.00232002087200
2016-10-0690.0091.0090.0091.009000818500
2016-10-0590.0091.0090.0090.00274002470300
2016-10-0491.0091.0090.0090.007700697100
2016-10-0391.0092.0090.0091.00259002345300
2016-09-3091.0092.0090.0091.00357003254200
2016-09-2990.0092.0090.0092.00334003030200
2016-09-2889.0090.0088.0090.00442003920300
2016-09-2791.0091.0089.0089.00183001647600
2016-09-2689.0091.0089.0091.00506004579100
2016-09-2391.0091.0090.0090.00254002294200
2016-09-2192.0092.0089.0089.00643005809700
2016-09-2093.0093.0090.0091.00173001580000
2016-09-1690.0092.0090.0092.00660005979000
2016-09-1592.0093.0090.0090.00707006431700
2016-09-1494.0094.0092.0092.00372003467200
2016-09-1395.0096.0094.0094.00294002775600

   ※ 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