[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 
2016-12-021220.001220.001215.001215.0023002802500
2016-12-011213.001230.001201.001220.0061007417500
2016-11-301192.001212.001192.001204.0026003114800
2016-11-291210.001210.001191.001193.00500597900
2016-11-281192.001200.001183.001192.0045005369100
2016-11-251168.001197.001167.001168.0022002577800
2016-11-241180.001210.001167.001167.0070008300100
2016-11-221166.001172.001166.001167.0013001518700
2016-11-211184.001184.001162.001167.0014001647400
2016-11-181161.001184.001156.001156.0017001976400
2016-11-171161.001161.001161.001161.009001044900
2016-11-161164.001165.001161.001161.0018002093500
2016-11-151180.001180.001157.001161.0012001406900
2016-11-141143.001169.001143.001153.00800928300
2016-11-111135.001154.001135.001136.0010001142400
2016-11-101110.001161.001110.001135.0010001134800
2016-11-091149.001180.001097.001100.0030003377400
2016-11-081190.001190.001163.001179.0013001530200
2016-11-071150.001185.001150.001185.00600700500
2016-11-041175.001175.001148.001150.00300347300
2016-11-021195.001197.001177.001177.0034004037500
2016-11-011211.001211.001197.001197.0011001326900
2016-10-311208.001215.001208.001211.00500605400
2016-10-281200.001210.001200.001208.009001083800
2016-10-2700
2016-10-261250.001250.001200.001200.0018002201300
2016-10-251277.001277.001240.001243.009001131400
2016-10-241300.001300.001240.001247.0012001515800
2016-10-211250.001250.001240.001240.00700869300
2016-10-201269.001269.001245.001267.0026003296000
2016-10-191277.001277.001269.001269.00500636900
2016-10-1800
2016-10-171277.001280.001277.001277.0011001405800
2016-10-141219.001250.001219.001239.0057006961700
2016-10-1300
2016-10-121220.001220.001219.001219.00200243900
2016-10-111219.001219.001219.001219.00100121900
2016-10-071219.001219.001219.001219.00300365700
2016-10-061198.001198.001198.001198.00200239600
2016-10-0500
2016-10-0400
2016-10-031228.001228.001198.001198.00800979400
2016-09-301195.001195.001192.001192.00200238700
2016-09-291200.001200.001200.001200.00100120000
2016-09-281200.001200.001200.001200.00100120000
2016-09-2700
2016-09-261210.001210.001200.001200.00200241000
2016-09-231152.001200.001152.001198.0017002004900
2016-09-211140.001140.001140.001140.00400456000
2016-09-201128.001128.001128.001128.00500564000
2016-09-161120.001130.001120.001130.0021002353000
2016-09-151140.001140.001110.001120.0015001693800
2016-09-141080.001120.001080.001120.00700768500
2016-09-131074.001093.001074.001080.00700754300
2016-09-121105.001105.001093.001094.00700769000
2016-09-091095.001095.001095.001095.00200219000
2016-09-0800
2016-09-071101.001103.001095.001095.0014001539500
2016-09-061100.001100.001100.001100.00100110000
2016-09-051108.001108.001084.001094.00800873000
2016-09-021120.001120.001120.001120.00300336000
2016-09-011120.001120.001120.001120.00600672000
2016-08-311100.001109.001100.001102.00400442000
2016-08-301084.001085.001084.001085.00200216900
2016-08-291089.001100.001070.001095.0010001086100
2016-08-261077.001077.001077.001077.00100107700
2016-08-2500
2016-08-241087.001087.001087.001087.00100108700
2016-08-231074.001098.001074.001098.00300324600
2016-08-221099.001099.001099.001099.00100109900
2016-08-191079.001079.001079.001079.00200215800
2016-08-181116.001116.001079.001079.00700760600
2016-08-171109.001109.001079.001090.00400436900
2016-08-161130.001130.001090.001090.00800883900
2016-08-151124.001124.001100.001100.0010001116800
2016-08-121089.001147.001080.001091.0017001912700
2016-08-101098.001098.001098.001098.00100109800
2016-08-0900
2016-08-081058.001111.001053.001110.0017001841400
2016-08-0500
2016-08-041082.001082.001059.001059.00600646900
2016-08-031088.001088.001088.001088.00100108800
2016-08-021090.001090.001090.001090.00100109000
2016-08-011097.001097.001097.001097.00500548500
2016-07-291089.001097.001086.001097.00500545400
2016-07-281093.001093.001093.001093.00300327900
2016-07-271127.001127.001089.001100.00400441300
2016-07-261180.001180.001126.001134.0016001809900
2016-07-2500
2016-07-221130.001158.001127.001158.00600683200
2016-07-211167.001167.001160.001160.00200232700
2016-07-201111.001111.001081.001107.00900985400
2016-07-191122.001150.001122.001122.00500564400
2016-07-151116.001120.001101.001120.00900995700
2016-07-141181.001241.001073.001128.0022002496100
2016-07-131170.001183.001166.001181.0012001407900
2016-07-1200
2016-07-111293.001295.001222.001222.0045005715200
2016-07-081154.001215.001154.001215.00890010424200
2016-07-071100.001120.001100.001120.0013001444200
2016-07-061120.001138.001109.001109.0025002826800
2016-07-051158.001158.001101.001103.0019002104700
2016-07-041186.001191.001112.001158.0044005147900
2016-07-011082.001198.001082.001198.0084009427900
2016-06-301050.001050.001035.001050.0010001045900
2016-06-291048.001048.001037.001048.00700729900
2016-06-281032.001050.001032.001048.0028002916300
2016-06-27995.001003.00995.001001.0019001900200
2016-06-241053.001053.00986.001000.0077007784600
2016-06-231065.001065.001053.001053.0014001477500
2016-06-221050.001051.001050.001050.00600630200
2016-06-211064.001064.001044.001050.00700735800
2016-06-201067.001075.001057.001075.00300319900
2016-06-171043.001080.001043.001067.00900952400
2016-06-161076.001093.001025.001050.0032003353900
2016-06-151089.001100.001085.001087.00700762200
2016-06-141108.001108.001073.001100.00800874500
2016-06-131110.001120.001101.001120.00300333100
2016-06-101120.001120.001120.001120.00200224000
2016-06-091125.001134.001102.001103.0012001334100
2016-06-081120.001149.001114.001114.0013001456800
2016-06-071090.001145.001090.001120.0016001793500
2016-06-061081.001093.001081.001090.0019002067200
2016-06-031109.001115.001095.001105.0017001880200
2016-06-021110.001145.001110.001120.0046005185700
2016-06-011130.001130.001094.001126.0064007099500
2016-05-311126.001139.001111.001116.0017001903000
2016-05-301100.001120.001096.001096.0026002873000
2016-05-271095.001097.001087.001097.0014001530600
2016-05-261092.001092.001091.001091.00200218300
2016-05-251100.001100.001084.001084.00900978000
2016-05-241102.001102.001091.001091.0023002522900
2016-05-231105.001110.001101.001101.0018001993400
2016-05-201097.001112.001097.001112.0022002433000
2016-05-191091.001127.001091.001127.0018001988900
2016-05-181120.001120.001085.001087.0017001872300
2016-05-171141.001145.001113.001116.0028003129700
2016-05-161219.001219.001110.001123.0062007074800
2016-05-131219.001224.001219.001224.00200244300
2016-05-121232.001232.001232.001232.00100123200
2016-05-111200.001245.001200.001245.0039004696400
2016-05-101200.001212.001200.001212.00500602400
2016-05-091200.001200.001180.001180.0016001903100
2016-05-061195.001195.001194.001194.00300358400
2016-05-021191.001191.001172.001176.0012001418500
2016-04-281175.001196.001167.001181.0018002132400
2016-04-271180.001195.001171.001175.00500590400
2016-04-261210.001210.001190.001190.00300361000
2016-04-251215.001216.001180.001180.0018002156200
2016-04-221178.001200.001178.001200.00500595800
2016-04-211175.001195.001175.001190.0013001534100
2016-04-201187.001204.001168.001169.0038004480200
2016-04-191204.001204.001180.001180.0011001315800
2016-04-181189.001189.001170.001174.0042004969000
2016-04-151164.001190.001164.001190.0060006997400
2016-04-141175.001175.001161.001175.0017001990100
2016-04-131149.001175.001149.001175.00700817300
2016-04-121128.001129.001128.001129.00500564200
2016-04-111125.001128.001111.001128.0011001233600
2016-04-081140.001140.001115.001131.0019002143100
2016-04-071159.001159.001140.001140.00500572000
2016-04-061152.001152.001140.001148.00400458100
2016-04-051178.001178.001150.001152.0027003140600
2016-04-041183.001184.001175.001178.0017002008600
2016-04-011218.001218.001185.001185.0029003478800
2016-03-311203.001206.001201.001206.0011001322800
2016-03-301206.001206.001206.001206.00100120600
2016-03-291219.001219.001193.001206.0010001204700
2016-03-281205.001219.001186.001219.00600720400
2016-03-2500
2016-03-241205.001215.001201.001215.00700842700
2016-03-231220.001220.001203.001203.00400486300
2016-03-221250.001250.001196.001201.0034004153800
2016-03-181237.001247.001210.001236.0030003707100
2016-03-171210.001250.001200.001250.009001111200
2016-03-161222.001222.001200.001200.0019002293500
2016-03-151215.001236.001215.001235.0011001352500
2016-03-141215.001228.001215.001228.00800976600
2016-03-111188.001188.001188.001188.00100118800
2016-03-101196.001197.001185.001195.0014001669900
2016-03-091235.001235.001190.001190.00800978100
2016-03-081170.001199.001170.001195.0012001416500
2016-03-071133.001177.001131.001170.0027003099200
2016-03-041115.001137.001112.001137.0014001571300
2016-03-031119.001140.001114.001116.0044004948800
2016-03-021120.001120.001098.001119.0052005790100
2016-03-011105.001122.001105.001110.0021002340800
2016-02-291115.001129.001100.001105.0048005342000
2016-02-261120.001120.001100.001110.0012001332100
2016-02-251100.001120.001098.001111.00900994800
2016-02-241110.001110.001100.001100.00500551800
2016-02-231130.001130.001111.001117.0031003477500
2016-02-221135.001136.001111.001128.0014001569500
2016-02-191135.001135.001135.001135.00100113500
2016-02-181140.001154.001130.001132.0051005808500
2016-02-171105.001170.001105.001170.009001007500
2016-02-161111.001170.001087.001140.0069007800300
2016-02-151120.001140.001083.001109.0037004079100
2016-02-121210.001230.001072.001082.001260014333400
2016-02-101360.001360.001295.001309.0016002100600
2016-02-091385.001385.001301.001360.0029003842800
2016-02-081402.001402.001385.001385.00700975700
2016-02-051431.001433.001401.001402.0031004373600
2016-02-041475.001475.001431.001445.0013001886500
2016-02-031490.001490.001452.001490.008001178800
2016-02-021490.001490.001490.001490.00100149000
2016-02-011525.001525.001486.001514.00600910000
2016-01-291480.001490.001465.001490.008001182000
2016-01-281475.001500.001472.001480.0020002968200
2016-01-271500.001500.001475.001475.00400597100
2016-01-261464.001464.001450.001450.00300437800
2016-01-251474.001474.001462.001464.00500733200
2016-01-221449.001480.001449.001451.0019002776500
2016-01-211461.001500.001431.001479.0030004416200
2016-01-201430.001611.001430.001531.0041006364700
2016-01-191430.001431.001430.001430.0017002431100
2016-01-181391.001440.001390.001430.0027003808200
2016-01-151490.001490.001450.001451.0023003369000
2016-01-141430.001445.001394.001445.0030004293100
2016-01-131396.001489.001396.001489.0041005843100
2016-01-121520.001540.001408.001415.0050007354500
2016-01-081514.001531.001514.001530.0018002744500
2016-01-071532.001597.001531.001540.0027004182400
2016-01-061600.001600.001536.001572.0026004098000
2016-01-051486.001613.001486.001600.00910014400000
2016-01-041517.001517.001486.001486.0021003179700
2015-12-301520.001520.001506.001517.0018002730600
2015-12-291539.001539.001515.001520.0010001526500
2015-12-281456.001539.001456.001500.0040006011900
2015-12-251515.001515.001452.001454.0054007948200
2015-12-241485.001594.001473.001515.0066009968200
2015-12-221475.001510.001440.001500.00960014162500
2015-12-211525.001525.001450.001480.00900013406800
2015-12-181551.001584.001532.001564.0039006088500
2015-12-171603.001603.001522.001586.00690010863200
2015-12-161685.001700.001600.001601.001150018909800
2015-12-151549.001650.001545.001635.002380038271300
2015-12-141535.001541.001480.001541.0062009386300
2015-12-111460.001582.001460.001550.002430036756600
2015-12-101428.001450.001411.001439.0044006273700
2015-12-091424.001457.001424.001457.0035005051000
2015-12-081415.001438.001415.001438.0040005693000
2015-12-071405.001425.001405.001424.0041005820100
2015-12-041388.001401.001388.001401.0026003625000
2015-12-031410.001410.001399.001401.0038005339100
2015-12-021401.001410.001386.001410.0069009638100
2015-12-011398.001407.001398.001401.0028003920100
2015-11-301407.001414.001400.001401.00770010831000
2015-11-271418.001418.001407.001408.0030004231400
2015-11-261415.001421.001415.001420.0036005097700

   ※ 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