[6626 JQスタンダード] SEMITEC 日足 時系列データ

[6626 JQスタンダード] SEMITEC (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12598.00598.00582.00582.00400234400
2013-07-11590.00600.00561.00600.0029001695900
2013-07-10599.00599.00588.00588.001100653300
2013-07-09588.00600.00587.00589.001300771100
2013-07-08601.00603.00600.00603.001200721300
2013-07-05571.00591.00571.00591.00200116200
2013-07-04561.00571.00561.00566.0027001519600
2013-07-03577.00577.00571.00571.001000574700
2013-07-02596.00596.00577.00577.001100650200
2013-07-01588.00588.00568.00578.0018001051400
2013-06-28560.00589.00555.00589.001200681100
2013-06-27536.00572.00532.00572.0023001239600
2013-06-26565.00565.00540.00540.0056003092700
2013-06-25594.00594.00571.00571.0018001053200
2013-06-24583.00594.00565.00594.001700997300
2013-06-2100
2013-06-20570.00580.00556.00580.001200678200
2013-06-19581.00599.00581.00589.001100655000
2013-06-18549.00549.00549.00549.00400219600
2013-06-17570.00570.00560.00560.001600901000
2013-06-14570.00570.00570.00570.00200114000
2013-06-13590.00590.00574.00574.00600349200
2013-06-12590.00590.00590.00590.00200118000
2013-06-11610.00610.00580.00580.0025001513000
2013-06-10574.00587.00570.00570.0032001851200
2013-06-07620.00620.00540.00548.0083004801400
2013-06-06650.00680.00640.00640.0085005681100
2013-06-05660.00676.00660.00676.0037002445800
2013-06-04640.00660.00620.00660.0041002607800
2013-06-03674.00674.00643.00643.0070004577600
2013-05-31670.00688.00670.00688.0017001158300
2013-05-30669.00670.00661.00670.0029001941900
2013-05-29651.00670.00650.00670.0051003372100
2013-05-28649.00649.00601.00648.00160009964200
2013-05-27700.00700.00650.00660.0033002186200
2013-05-24700.00700.00662.00680.001570010686200
2013-05-23757.00757.00650.00650.001650011477000
2013-05-22743.00750.00741.00746.0044003270900
2013-05-21777.00777.00750.00763.0058004377400
2013-05-20772.00787.00760.00773.0045003477000
2013-05-17725.00770.00720.00760.0054003984700
2013-05-16771.00780.00635.00720.00118008148500
2013-05-15800.00840.00755.00770.002410019019500
2013-05-14881.00881.00853.00865.001410012335700
2013-05-13812.00860.00812.00860.0076006399600
2013-05-10850.00851.00781.00810.001970016066200
2013-05-09900.00900.00875.00875.0060005370400
2013-05-08844.00880.00843.00870.001240010699800
2013-05-07815.00841.00815.00835.00111009226600
2013-05-02822.00822.00805.00805.00700567800
2013-05-01839.00839.00800.00810.0096007919600
2013-04-30820.00820.00806.00820.0024001959700
2013-04-26820.00820.00807.00820.0036002922800
2013-04-25821.00822.00810.00820.0054004418500
2013-04-24871.00880.00821.00834.0075006448600
2013-04-23805.00860.00805.00860.0048004012700
2013-04-22814.00821.00801.00809.0051004113700
2013-04-19860.00860.00800.00801.00102008409400
2013-04-18808.00858.00800.00840.001660013887200
2013-04-17750.00860.00750.00815.003230025657800
2013-04-16688.00730.00688.00730.00116008248700
2013-04-15685.00690.00684.00686.00800549300
2013-04-12699.00700.00683.00683.001400978000
2013-04-11683.00700.00683.00699.0035002426800
2013-04-10681.00681.00675.00677.001100746100
2013-04-09675.00683.00665.00667.0031002078800
2013-04-08675.00683.00675.00683.00400272000
2013-04-05685.00698.00672.00672.001000680200
2013-04-04670.00671.00670.00671.00300201200
2013-04-03682.00683.00670.00670.0038002561200
2013-04-02673.00721.00673.00685.001300887700
2013-04-01739.00747.00671.00722.0076005474300
2013-03-29718.00718.00695.00717.001300922100
2013-03-28714.00720.00705.00719.0023001639200
2013-03-27705.00728.00695.00723.0027001901800
2013-03-26725.00725.00698.00723.0041002950600
2013-03-25714.00718.00697.00718.0044003132600
2013-03-22710.00715.00709.00715.0029002061800
2013-03-21703.00730.00685.00710.0071005023300
2013-03-19666.00700.00666.00695.0043002976100
2013-03-18670.00673.00658.00658.0021001392800
2013-03-15668.00668.00665.00665.00600400000
2013-03-14656.00667.00656.00667.0017001123000
2013-03-13668.00668.00653.00665.001100724200
2013-03-12655.00665.00655.00665.0032002106500
2013-03-11663.00665.00655.00655.0035002310000
2013-03-08670.00670.00650.00660.0049003219100
2013-03-07672.00672.00660.00670.0024001595700
2013-03-06674.00674.00662.00663.0025001667100
2013-03-05695.00695.00660.00662.0040002676300
2013-03-04660.00700.00660.00695.0027001838600
2013-03-01679.00679.00666.00666.0056003797500
2013-02-28640.00659.00630.00659.0047003038200
2013-02-27630.00638.00623.00634.0098006171500
2013-02-26661.00670.00636.00657.00105006847700
2013-02-25660.00670.00656.00669.0038002515100
2013-02-22659.00673.00655.00660.0025001656600
2013-02-21652.00655.00649.00649.001300847400
2013-02-20671.00693.00658.00658.0057003790300
2013-02-19682.00682.00656.00661.0030001975900
2013-02-18663.00690.00660.00680.001100734300
2013-02-15670.00675.00651.00660.0045002978000
2013-02-14698.00710.00641.00705.00109007120400
2013-02-13669.00690.00622.00690.00149009735100
2013-02-12711.00711.00651.00669.00144009868400
2013-02-08712.00735.00697.00700.00117008314900
2013-02-07720.00720.00699.00716.0034002416900
2013-02-06720.00720.00696.00718.0082005823400
2013-02-05699.00708.00698.00707.0021001472000
2013-02-04708.00717.00696.00713.0034002388200
2013-02-01700.00710.00693.00709.00106007425100
2013-01-31730.00730.00696.00715.001440010148000
2013-01-30728.00730.00696.00729.001650011715800
2013-01-29722.00748.00720.00746.00117008633400
2013-01-28740.00759.00710.00720.001680012209100
2013-01-25750.00755.00707.00742.0071005202700
2013-01-24760.00760.00717.00739.001560011422100
2013-01-23676.00770.00676.00730.002660019720700
2013-01-22679.00699.00671.00671.0093006301500
2013-01-21701.00712.00676.00683.002220015458100
2013-01-18662.00745.00662.00712.005780041918000
2013-01-17651.00663.00645.00645.001500978300
2013-01-16686.00686.00650.00651.0078005142800
2013-01-15661.00680.00638.00671.00105007049800
2013-01-11660.00660.00635.00641.0022001436200
2013-01-10631.00650.00626.00645.0067004288900
2013-01-09612.00665.00604.00650.00105006696800
2013-01-08605.00620.00603.00612.0083005028700
2013-01-07650.00655.00628.00633.0054003473600
2013-01-04673.00677.00625.00650.002680017512300
2012-12-28623.00672.00615.00651.001990012877900
2012-12-27624.00640.00615.00628.0097006058500
2012-12-26585.00610.00585.00603.0049002952100
2012-12-25582.00608.00575.00584.0046002713600
2012-12-21608.00614.00575.00575.0052003097300
2012-12-20600.00607.00587.00595.0071004256700
2012-12-19619.00641.00602.00625.0098006089400
2012-12-18571.00620.00571.00620.00151008978400
2012-12-17543.00585.00535.00579.00120006806500
2012-12-14544.00544.00530.00540.0041002199800
2012-12-13530.00544.00523.00544.00110005883900
2012-12-12515.00524.00515.00524.00900466400
2012-12-11525.00525.00514.00515.001400723400
2012-12-10515.00530.00515.00525.0046002405500
2012-12-07532.00532.00526.00526.0023001219100
2012-12-06515.00530.00513.00522.00102005274500
2012-12-05516.00538.00516.00525.0064003372200
2012-12-04528.00528.00513.00514.0070003613000
2012-12-03540.00540.00528.00529.0076004091100
2012-11-30530.00535.00525.00530.0087004605200
2012-11-29524.00537.00520.00525.0055002881400
2012-11-28519.00524.00519.00519.0026001350900
2012-11-27520.00530.00515.00519.0058003023400
2012-11-26534.00534.00511.00524.001940010110400
2012-11-22530.00559.00523.00527.002340012546100
2012-11-21521.00535.00515.00530.00132006917400
2012-11-20522.00527.00506.00519.00149007629800
2012-11-19535.00540.00511.00521.00127006641200
2012-11-16527.00543.00521.00537.0084004458200
2012-11-15511.00537.00505.00530.002040010527600
2012-11-14530.00540.00519.00527.002180011501400
2012-11-13580.00585.00517.00560.003620019951400
2012-11-12580.00605.00567.00580.004780027896900
2012-11-09551.00565.00537.00560.005300029063700
2012-11-08588.00623.00571.00571.006790040033700
2012-11-07763.00763.00593.00627.00224800155693900
2012-11-06630.00678.00610.00678.00209400136460000
2012-11-05546.00578.00510.00578.00316200177688800
2012-11-02458.00498.00453.00498.005880028564000
2012-11-01436.00436.00400.00418.00138005892500
2012-10-31412.00425.00407.00423.0047001942700
2012-10-30418.00418.00405.00410.001300535400
2012-10-29420.00428.00417.00420.001500632600
2012-10-26426.00430.00426.00429.00600257300
2012-10-25416.00440.00413.00427.0090003812600
2012-10-24413.00419.00413.00419.001600668900
2012-10-23414.00423.00410.00422.0031001294500
2012-10-22405.00418.00401.00415.0066002702500
2012-10-19410.00419.00401.00410.0054002204400
2012-10-18402.00415.00402.00410.0055002250800
2012-10-17404.00408.00404.00408.00600243500
2012-10-16405.00420.00405.00406.0040001651000
2012-10-15400.00405.00393.00404.001300519100
2012-10-12402.00408.00400.00408.002100844800
2012-10-11411.00412.00411.00412.00700288000
2012-10-10404.00408.00404.00404.001200486700
2012-10-09409.00420.00403.00407.0052002148600
2012-10-05420.00426.00420.00420.0067002821200
2012-10-04419.00424.00410.00420.00113004728400
2012-10-03420.00436.00413.00414.0027001154000
2012-10-02410.00420.00410.00420.0049002046400
2012-10-01434.00434.00410.00410.00169007259000
2012-09-28416.00425.00411.00421.0042001757900
2012-09-27410.00410.00407.00410.001100449800
2012-09-26412.00420.00398.00420.0069002795900
2012-09-25443.00443.00417.00420.0065002799600
2012-09-24449.00450.00443.00450.00700312800
2012-09-21453.00466.00447.00458.0032001462900
2012-09-20460.00461.00458.00461.00500229900
2012-09-19456.00458.00450.00454.0027001224200
2012-09-18480.00480.00479.00480.0023001103900
2012-09-14469.00486.00469.00480.0096004545800
2012-09-13475.00475.00461.00469.00118005456400
2012-09-12467.00467.00460.00460.001700782700
2012-09-11451.00460.00446.00460.001800815300
2012-09-1000
2012-09-07457.00457.00457.00457.0010045700
2012-09-06452.00472.00439.00457.0034001541500
2012-09-05452.00464.00452.00452.0030001363200
2012-09-04454.00454.00441.00450.002000896100
2012-09-03469.00475.00454.00454.00133006222000
2012-08-31447.00455.00435.00455.00127005663600
2012-08-30447.00454.00441.00447.00107004772400
2012-08-29448.00458.00442.00457.0051002287300
2012-08-28450.00451.00443.00447.0056002505700
2012-08-27460.00464.00447.00454.0044002002800
2012-08-24455.00460.00451.00457.0085003853100
2012-08-23462.00468.00452.00457.0052002387800
2012-08-22494.00494.00454.00463.003560016637800
2012-08-21471.00547.00470.00494.009020046217400
2012-08-20471.00481.00467.00467.00133006356500
2012-08-17457.00470.00456.00470.001300605000
2012-08-16451.00458.00451.00458.001000454500
2012-08-15453.00453.00442.00451.0027001209600
2012-08-14480.00480.00451.00453.00115005472100
2012-08-13468.00475.00465.00475.00700330500
2012-08-10460.00465.00460.00465.0020092500
2012-08-09455.00461.00440.00461.0048002152500
2012-08-08488.00495.00465.00465.0077003740200
2012-08-07472.00480.00461.00480.0072003435000
2012-08-06450.00467.00450.00464.001400645400
2012-08-03465.00465.00450.00450.0033001523600
2012-08-02465.00473.00465.00465.0022001031200
2012-08-01462.00472.00460.00466.00148006857400
2012-07-31477.00480.00470.00477.0081003855800
2012-07-30484.00485.00472.00480.0082003948900
2012-07-27495.00500.00479.00485.00187009097700
2012-07-26485.00485.00472.00483.0045002173900
2012-07-25500.00500.00481.00485.0042002041300
2012-07-24495.00510.00494.00501.0083004145900
2012-07-23553.00553.00523.00525.0027001470600
2012-07-20590.00590.00580.00580.001000585700
2012-07-19590.00600.00590.00590.0018001064200
2012-07-18609.00609.00578.00590.0049002904100
2012-07-17617.00630.00617.00620.0019001178400
2012-07-13616.00625.00611.00617.001400863800
2012-07-12634.00635.00620.00635.0020001247600
2012-07-11650.00650.00630.00644.0025001598600
2012-07-10644.00655.00644.00655.001100712000
2012-07-09659.00660.00659.00660.0016001055700

   ※ 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