[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 
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
2016-09-1294.0095.0093.0094.00186001747100
2016-09-0994.0095.0093.0095.00297002792900
2016-09-0895.0095.0094.0095.00310002919000
2016-09-0795.0095.0094.0095.00254002395400
2016-09-0695.0095.0093.0094.00548005141700
2016-09-0596.0096.0095.0095.00107001020000
2016-09-0296.0096.0094.0094.00180001712700
2016-09-0195.0096.0094.0096.00270002563200
2016-08-3195.0096.0094.0096.00432004099500
2016-08-3099.00100.0093.0095.0026190025342000
2016-08-2996.0098.0094.0094.0024090023200700
2016-08-2697.0097.0093.0094.0010530010004700
2016-08-2597.0098.0097.0097.00519005038600
2016-08-2498.0099.0097.0098.00515005037500
2016-08-2398.00100.0098.0098.00180001768100
2016-08-2299.00100.0097.0098.00374003677200
2016-08-1999.00100.0099.00100.008500847600
2016-08-1899.00100.0098.0098.00178001756300
2016-08-1799.00101.0099.00101.003000299600
2016-08-16100.00101.0099.00100.009000900100
2016-08-15100.00100.0099.0099.002700269400
2016-08-1299.00100.0098.0098.006800674000
2016-08-1099.0099.0098.0098.005000494500
2016-08-09100.00100.0096.0098.00177001742500
2016-08-08106.00106.0096.00100.0014560014627500
2016-08-05100.00100.0098.00100.00349003470300
2016-08-0498.00101.0097.0099.00212002086200
2016-08-0399.0099.0097.0099.00345003375100
2016-08-0299.00100.0099.0099.00112001113900
2016-08-0199.00100.0098.00100.005800576400
2016-07-2999.00100.0097.0099.00526005172400
2016-07-28101.00101.0097.00100.00590005837400
2016-07-27102.00102.00100.00101.00276002787200
2016-07-26103.00103.00101.00101.00767007801500
2016-07-25104.00106.00103.00104.00677007051500
2016-07-22105.00111.00102.00104.0027030028607400
2016-07-21104.00124.00104.00107.001360000154304800
2016-07-20104.00104.00102.00104.006000618200
2016-07-19105.00105.00102.00102.00141001443400
2016-07-15105.00105.00102.00103.00204002099700
2016-07-14103.00105.00102.00104.00260002681300
2016-07-13106.00107.00103.00104.00750007844900
2016-07-12104.00104.00101.00102.00423004346500
2016-07-11100.00107.0099.00102.0012560012830200
2016-07-08100.00101.0097.0099.0012880012685800
2016-07-07102.00102.0099.0099.00307003072800
2016-07-06102.00102.00100.00101.00591005964400
2016-07-05106.00106.00102.00103.009830010123800
2016-07-04104.00106.00102.00104.0014850015386700
2016-07-01106.00129.00100.00102.002866400328928600
2016-06-3099.00103.0098.00101.00554005513200
2016-06-2993.00100.0093.00100.00438004199400
2016-06-2891.0094.0091.0093.0010400964100
2016-06-2789.0095.0088.0094.00269002448400
2016-06-24100.00100.0088.0091.00851008009100
2016-06-2398.0099.0098.0099.005900581200
2016-06-22100.00100.0099.0099.00424004238300
2016-06-21101.00101.0099.00100.00105001050200
2016-06-2098.00100.0098.00100.00116001146000
2016-06-1798.0098.0096.0098.00117001134700
2016-06-16100.00100.0095.0095.00625006129600
2016-06-1598.00100.0097.0099.00393003859400
2016-06-14102.00102.0098.0098.00815008087000
2016-06-13104.00104.00102.00104.00209002161800
2016-06-10105.00106.00104.00106.00164001718300
2016-06-09105.00105.00103.00105.00137001427100
2016-06-08104.00105.00104.00104.00115001202700
2016-06-07104.00105.00104.00105.00146001529100
2016-06-06103.00105.00103.00103.00183001889100
2016-06-03105.00106.00103.00103.00229002395900
2016-06-02105.00105.00104.00105.00188001973600
2016-06-01105.00106.00104.00105.00602006320200
2016-05-31109.00109.00107.00107.00188002024900
2016-05-30108.00109.00107.00108.00230002480500
2016-05-27108.00108.00106.00107.009000961500
2016-05-26108.00108.00107.00107.005200559200
2016-05-25107.00109.00107.00107.00127001364800
2016-05-24110.00110.00106.00106.00172001851200
2016-05-23108.00109.00107.00108.004200454800
2016-05-20108.00109.00104.00109.00703007462200
2016-05-19108.00110.00106.00108.00357003830500
2016-05-18110.00112.00108.00108.00105001154600
2016-05-17110.00112.00108.00110.00206002268600
2016-05-16112.00112.00108.00108.00411004523900
2016-05-13114.00116.00112.00113.00271003075900
2016-05-12115.00117.00111.00115.0010550012086100
2016-05-11116.00117.00113.00115.00408004689800
2016-05-10115.00116.00113.00115.00301003446900
2016-05-09113.00115.00113.00115.00261002997300
2016-05-06113.00113.00110.00113.00121001345200
2016-05-02109.00113.00109.00113.00234002575500
2016-04-28117.00117.00112.00114.00482005467900
2016-04-27115.00116.00113.00116.004700537800
2016-04-26117.00117.00109.00116.00594006719600
2016-04-25117.00118.00115.00118.00749008738500
2016-04-22111.00118.00110.00117.0016880019403500
2016-04-21110.00111.00109.00109.00343003774600
2016-04-20110.00111.00108.00109.00581006374800
2016-04-19109.00110.00108.00109.00103001121700
2016-04-18108.00109.00105.00108.00414004429500
2016-04-15110.00111.00107.00108.00533005756300
2016-04-14108.00110.00108.00109.00322003504600
2016-04-13108.00111.00107.00109.00408004460500
2016-04-12109.00109.00105.00107.0020500021790600
2016-04-11109.00109.00107.00108.00155001673100
2016-04-08108.00110.00107.00109.00489005284000
2016-04-07109.00110.00107.00107.00261002835800
2016-04-06107.00110.00104.00109.00273002930400
2016-04-05112.00112.00106.00106.00496005403200
2016-04-04112.00113.00109.00111.00348003878200
2016-04-01116.00117.00113.00113.00558006344600
2016-03-31116.00116.00115.00116.00302003482300
2016-03-30118.00119.00114.00115.009780011400200
2016-03-29117.00118.00116.00118.00264003105700
2016-03-28120.00120.00116.00117.00355004168500
2016-03-25118.00119.00117.00118.00350004143700
2016-03-24119.00119.00116.00117.00624007306200
2016-03-23119.00122.00117.00119.0010040012054000
2016-03-22116.00119.00116.00117.00462005386000
2016-03-18120.00121.00114.00117.00832009787800
2016-03-17120.00122.00120.00120.00315003806900
2016-03-16120.00121.00119.00120.00485005824200
2016-03-15121.00123.00119.00121.0011050013344000
2016-03-14121.00122.00120.00120.00539006502000
2016-03-11124.00124.00119.00119.00699008432700
2016-03-10120.00124.00119.00122.009350011327200
2016-03-09118.00126.00118.00118.0021900026658500
2016-03-08121.00121.00117.00118.00449005332800
2016-03-07117.00120.00117.00120.00453005383500
2016-03-04117.00117.00115.00117.00319003709600
2016-03-03116.00118.00114.00116.00429004960600
2016-03-02116.00116.00113.00115.00601006894500
2016-03-01111.00117.00111.00115.009290010472800
2016-02-29115.00118.00112.00114.009520010869800
2016-02-26116.00119.00114.00115.0010260011851500
2016-02-25111.00137.00111.00118.001618900198162400
2016-02-24110.00112.00108.00108.00175001921600
2016-02-23112.00113.00110.00111.00342003828700
2016-02-22110.00113.00110.00111.00193002156500
2016-02-19110.00112.00110.00112.00195002157800
2016-02-18111.00112.00110.00112.00191002123500
2016-02-17113.00113.00108.00108.00168001844300
2016-02-16111.00113.00108.00110.00220002437500
2016-02-15112.00112.00107.00110.00329003613600
2016-02-12110.00110.00105.00105.00328003532700
2016-02-10112.00115.00106.00114.00742008122100
2016-02-09109.00116.00109.00110.00873009724500
2016-02-08121.00133.00110.00117.0073020089280000
2016-02-05118.00121.00115.00116.00387004512900
2016-02-04119.00131.00114.00120.0035800044328500
2016-02-03121.00121.00117.00118.00369004391300
2016-02-02118.00123.00117.00123.00300003634400
2016-02-01118.00121.00115.00120.00573006758700
2016-01-29113.00115.00112.00114.00153001745600
2016-01-28114.00117.00112.00112.00345003940600
2016-01-27113.00115.00113.00114.008700991100
2016-01-26114.00114.00111.00111.004700530800
2016-01-25111.00114.00110.00114.00380004261100
2016-01-22105.00113.00102.00110.00749008102700
2016-01-21107.00109.00103.00103.00828008830500
2016-01-20116.00118.00107.00107.0012620013856700
2016-01-19118.00118.00115.00115.00271003154800
2016-01-18110.00120.00110.00116.009900011195000
2016-01-15120.00125.00116.00117.009190011119500
2016-01-14124.00124.00117.00119.0025430030424900
2016-01-13124.00127.00124.00126.00646008110700
2016-01-12125.00127.00123.00124.0017700022030500
2016-01-08125.00140.00125.00129.00789200104426800
2016-01-07124.00132.00124.00126.0013220016709600
2016-01-06135.00135.00126.00127.0026140033903700
2016-01-05137.00143.00131.00135.0073690099806600
2016-01-04128.00130.00126.00128.007970010141900
2015-12-30128.00132.00127.00129.0010480013518000
2015-12-29127.00130.00125.00128.0020880026583900
2015-12-28131.00132.00124.00131.0052610067160400
2015-12-25133.00143.00130.00135.002975400400606900
2015-12-24122.00169.00122.00158.0094788001457837400
2015-12-22118.00122.00117.00119.0010850013067300
2015-12-21122.00122.00118.00119.00241002898400
2015-12-18128.00128.00123.00123.00493006249000
2015-12-17128.00128.00127.00127.0084001069900
2015-12-16125.00128.00125.00126.00156001962100
2015-12-15128.00128.00125.00125.00305003867100
2015-12-14129.00130.00127.00128.00343004395300
2015-12-11132.00134.00131.00131.0092001212700
2015-12-10132.00133.00132.00132.00110001457000
2015-12-09134.00135.00133.00133.00141001886800
2015-12-08134.00136.00133.00134.00355004763500
2015-12-07134.00136.00133.00134.00160002152000
2015-12-04136.00137.00134.00134.00418005666900
2015-12-03137.00137.00136.00137.00182002489300
2015-12-02138.00138.00135.00137.00258003530200
2015-12-01135.00138.00135.00137.00218002979100
2015-11-30138.00138.00135.00135.00236003210400
2015-11-27137.00137.00136.00137.00115001571700
2015-11-26137.00137.00135.00137.00152002068500

   ※ 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