[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 
2017-08-223120.003390.003100.003250.0037600122872000
2017-08-213185.003325.003105.003105.002820090563500
2017-08-183080.003140.003015.003100.001800055512500
2017-08-172969.003150.002960.003150.0037900116637400
2017-08-162966.002996.002934.002941.00810023988700
2017-08-152875.002941.002859.002927.001020029579100
2017-08-142755.002815.002721.002815.001520041996300
2017-08-102970.003055.002682.002858.0062700175199300
2017-08-093145.003170.003000.003040.0040300124781000
2017-08-082923.003090.002923.003090.0055200166292400
2017-08-072798.003095.002770.002831.0056600165481100
2017-08-042617.002689.002617.002650.0011002929500
2017-08-032700.002700.002607.002607.0023006119900
2017-08-022508.002700.002508.002700.00550014392800
2017-08-012612.002634.002532.002546.001170030286400
2017-07-312720.002720.002656.002680.00520013956000
2017-07-282721.002757.002690.002700.00670018192000
2017-07-272785.002800.002710.002741.00570015637900
2017-07-262800.002870.002772.002800.001070030122000
2017-07-252779.002839.002750.002825.00740020653300
2017-07-242820.002820.002750.002758.00400011130900
2017-07-212794.002795.002781.002781.00550015348500
2017-07-202752.002850.002749.002795.001000028025100
2017-07-192661.002769.002661.002722.00520013962000
2017-07-182845.002845.002655.002711.001280034913600
2017-07-142810.002860.002753.002848.00650018154700
2017-07-132856.002911.002835.002836.0032009142300
2017-07-122870.002925.002850.002889.00530015226500
2017-07-112970.002970.002890.002890.00700020435500
2017-07-102951.002965.002935.002940.0021006186400
2017-07-073000.003000.002865.002900.001190034690900
2017-07-063045.003045.002934.003005.00980029449800
2017-07-053000.003155.002850.002949.001450042903900
2017-07-042800.003250.002800.003000.0047700143959800
2017-07-032728.002760.002681.002760.001050028774900
2017-06-302731.002731.002550.002652.001660043823700
2017-06-292697.002765.002670.002736.00610016609700
2017-06-282682.002719.002640.002665.00960025658700
2017-06-272564.002750.002550.002714.002160057341900
2017-06-262432.002565.002421.002550.001140028519200
2017-06-232506.002510.002402.002470.00840020949400
2017-06-222566.002566.002450.002510.002260056718300
2017-06-212390.002550.002390.002490.001760043592400
2017-06-202312.002350.002312.002350.00810018940500
2017-06-192361.002367.002301.002307.00430010031500
2017-06-162282.002300.002282.002300.0020004578100
2017-06-152427.002427.002250.002282.00970022256000
2017-06-142421.002459.002382.002382.00610014780200
2017-06-132500.002500.002321.002390.002000048250700
2017-06-122509.002530.002450.002510.001420035567300
2017-06-092420.002500.002400.002459.001750042787200
2017-06-082340.002431.002340.002390.001660039497500
2017-06-072249.002320.002200.002317.002130048547300
2017-06-062232.002250.002130.002250.001090024092800
2017-06-052135.002245.002135.002230.00930020384400
2017-06-022113.002135.002113.002135.0041008721700
2017-06-012088.002140.002058.002104.00880018582600
2017-05-312127.002129.002085.002110.0035007354200
2017-05-302122.002160.002122.002130.0031006647200
2017-05-292152.002153.002050.002153.00520011082800
2017-05-262144.002150.002100.002149.00560011881500
2017-05-252142.002155.002121.002144.00860018435800
2017-05-242094.002155.002094.002154.001720036575200
2017-05-232120.002120.002031.002089.001440030193600
2017-05-221970.002125.001970.002120.002710055700600
2017-05-191917.001969.001917.001955.00560010944700
2017-05-181910.001949.001887.001912.00830015836700
2017-05-171901.001973.001901.001964.00540010563600
2017-05-161940.001940.001863.001898.00780014838400
2017-05-151850.002000.001850.001937.003340064022300
2017-05-121794.001794.001770.001793.0017003038500
2017-05-111834.001835.001795.001795.0043007775800
2017-05-101815.001839.001791.001800.0051009216400
2017-05-091800.001840.001800.001815.00810014687700
2017-05-081785.001799.001776.001796.0025004477400
2017-05-021780.001797.001750.001770.00830014684400
2017-05-011785.001786.001772.001772.0023004098800
2017-04-281802.001802.001771.001781.0021003767000
2017-04-271795.001799.001762.001762.0017003019200
2017-04-261833.001833.001767.001780.0020003601400
2017-04-251793.001834.001783.001795.0036006515000
2017-04-241764.001800.001750.001793.0031005492600
2017-04-211670.001714.001665.001712.0024004099600
2017-04-201640.001640.001640.001640.00300492000
2017-04-191638.001640.001610.001619.0013002113300
2017-04-181622.001640.001622.001629.00300489100
2017-04-171624.001624.001621.001621.00500811700
2017-04-141584.001584.001584.001584.00500792000
2017-04-131591.001635.001586.001634.0020003200400
2017-04-121700.001705.001620.001634.00670011083300
2017-04-111730.001740.001725.001726.00590010211300
2017-04-1000
2017-04-071784.001799.001750.001776.0018003174900
2017-04-061771.001774.001758.001760.0028004951900
2017-04-051860.001860.001780.001842.0019003447700
2017-04-041795.001869.001776.001860.00830015077900
2017-04-031875.001875.001783.001869.0026004795600
2017-03-311859.001879.001858.001878.00560010462900
2017-03-301800.001840.001800.001840.0043007856800
2017-03-291810.001816.001780.001780.0013002342100
2017-03-281879.001879.001815.001822.0023004258500
2017-03-271800.001830.001800.001812.0052009417000
2017-03-241811.001836.001804.001807.0037006722700
2017-03-231801.001840.001790.001839.0048008747200
2017-03-221851.001868.001816.001816.0038007007500
2017-03-211889.001900.001855.001890.0015002826300
2017-03-171860.001898.001840.001885.00570010632400
2017-03-161844.001908.001840.001900.00610011495400
2017-03-151900.001900.001860.001876.0036006789500
2017-03-141884.001888.001850.001888.00680012694600
2017-03-131900.001929.001887.001890.0023004371700
2017-03-101900.001932.001900.001910.0050009551300
2017-03-091875.001904.001873.001880.0017003218200
2017-03-081907.001907.001855.001880.0051009583400
2017-03-071901.001924.001852.001918.00720013695100
2017-03-061933.001955.001917.001917.00520010085900
2017-03-031890.001932.001890.001922.001020019564600
2017-03-021879.001932.001830.001918.001320025014500
2017-03-011850.001899.001847.001878.001840034245000
2017-02-281750.001850.001749.001802.001090019725000
2017-02-271770.001770.001729.001729.0027004699800
2017-02-241800.001800.001770.001774.0052009245000
2017-02-231780.001797.001775.001787.00700012452600
2017-02-221800.001816.001773.001785.00900016129500
2017-02-211760.001780.001726.001766.00730012907000
2017-02-201706.001749.001706.001740.0055009438000
2017-02-171700.001708.001700.001708.0017002894000
2017-02-161682.001729.001661.001710.0041006921900
2017-02-151677.001735.001677.001690.0058009785200
2017-02-141757.001757.001710.001717.0037006383300
2017-02-131740.001760.001690.001759.00900015673100
2017-02-101661.001740.001661.001740.00890015131000
2017-02-091645.001650.001610.001645.0046007536600
2017-02-081625.001640.001625.001640.0015002446400
2017-02-071660.001660.001643.001647.0036005959600
2017-02-061635.001660.001617.001659.0058009565200
2017-02-031659.001739.001654.001659.001480024924700
2017-02-021571.001670.001571.001659.0061009807100
2017-02-011568.001576.001548.001568.0037005783000
2017-01-311551.001580.001551.001568.0051007991300
2017-01-301559.001589.001552.001580.0034005334500
2017-01-271579.001591.001520.001552.00910014066600
2017-01-261535.001580.001534.001578.0042006531600
2017-01-251480.001530.001480.001509.0054008118200
2017-01-241447.001450.001434.001449.0028004054100
2017-01-231479.001479.001449.001449.0012001743500
2017-01-201435.001451.001435.001449.0011001590200
2017-01-191469.001488.001452.001452.0017002490000
2017-01-181430.001452.001401.001452.00830011806100
2017-01-171498.001498.001440.001453.0018002610500
2017-01-161498.001498.001466.001468.0030004419100
2017-01-131470.001474.001465.001468.0010001467900
2017-01-121500.001540.001482.001482.0058008703100
2017-01-111485.001525.001480.001495.0059008828400
2017-01-101457.001485.001442.001455.0058008498600
2017-01-061433.001433.001415.001427.0030004268000
2017-01-051450.001450.001419.001433.0066009467700
2017-01-041452.001453.001420.001450.0057008241000
2016-12-301440.001481.001440.001450.0043006254100
2016-12-291460.001500.001439.001450.00860012542900
2016-12-281407.001481.001407.001450.0044006356000
2016-12-271425.001450.001403.001407.00880012482700
2016-12-261482.001482.001420.001425.0063009084600
2016-12-221470.001500.001435.001473.00720010577100
2016-12-211450.001577.001442.001473.001760026824600
2016-12-201353.001472.001345.001442.001820025752000
2016-12-191333.001379.001333.001352.00740010003500
2016-12-161300.001333.001300.001320.0019002523600
2016-12-151319.001330.001291.001291.0022002884800
2016-12-141315.001315.001285.001285.0012001557400
2016-12-1300
2016-12-121272.001304.001272.001285.0024003089800
2016-12-091247.001272.001242.001271.0019002378900
2016-12-081307.001307.001246.001246.00600768800
2016-12-071253.001320.001243.001247.0056007191100
2016-12-061230.001244.001221.001223.009001103300
2016-12-051215.001225.001215.001220.009001097200
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

   ※ 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