[6628 JQスタンダード] オンキヨー 日足 時系列データ

[6628 JQスタンダード] オンキヨー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12108.00109.00106.00107.00598006410200
2013-07-11106.00110.00105.00108.0012290013206700
2013-07-10106.00107.00105.00106.00323003423800
2013-07-09106.00107.00105.00106.00592006267300
2013-07-08106.00110.00103.00106.0024040025456100
2013-07-05103.00106.00103.00106.00930009750900
2013-07-04103.00104.00102.00103.00264002727300
2013-07-03104.00104.00102.00103.00459004735000
2013-07-02103.00103.00102.00103.00553005658600
2013-07-01101.00103.00101.00102.00504005131300
2013-06-2899.00101.0099.00100.00859008602700
2013-06-2798.0099.0095.0099.0010980010603400
2013-06-26103.00103.0097.0098.0012990012891000
2013-06-25103.00103.0099.00100.0012490012538300
2013-06-24103.00105.00103.00103.00336003484200
2013-06-21103.00105.00102.00103.00741007623800
2013-06-20103.00105.00102.00105.00685007090500
2013-06-19105.00105.00103.00104.0010060010484600
2013-06-18106.00106.00103.00104.00317003301600
2013-06-17101.00104.00101.00104.00757007762000
2013-06-14104.00105.00101.00102.0011050011375100
2013-06-13104.00105.00101.00103.00604006195800
2013-06-12102.00106.00101.00104.00258002682900
2013-06-11104.00106.00103.00104.00429004465300
2013-06-10102.00105.00101.00105.00806008246600
2013-06-07100.00102.0095.0099.0015850015567100
2013-06-06108.00110.00101.00102.0016930017718700
2013-06-05110.00114.00108.00108.00614006753300
2013-06-04112.00112.00107.00110.0011550012593400
2013-06-03113.00113.00111.00112.00595006655500
2013-05-31113.00115.00113.00114.00432004898800
2013-05-30116.00116.00112.00112.00445005044000
2013-05-29114.00116.00113.00116.00417004762500
2013-05-28114.00114.00112.00114.00318003588300
2013-05-27113.00114.00111.00113.0011430012858600
2013-05-24111.00114.00111.00113.0025190028275300
2013-05-23119.00120.00109.00109.0043960050490700
2013-05-22120.00121.00118.00118.0013210015805800
2013-05-21120.00120.00119.00119.0010260012274300
2013-05-20120.00121.00119.00120.009430011312700
2013-05-17115.00119.00114.00119.0015480017999800
2013-05-16120.00121.00112.00117.0042290048924300
2013-05-15128.00128.00120.00121.0035140043604200
2013-05-14125.00126.00123.00125.0011990015000700
2013-05-13125.00126.00121.00126.0019030023459700
2013-05-10129.00129.00119.00123.0041930051902500
2013-05-09128.00129.00124.00127.0046030058296500
2013-05-08131.00146.00126.00130.004765800640570700
2013-05-07116.00117.00115.00116.009030010430700
2013-05-02116.00116.00115.00115.00507005847600
2013-05-01119.00119.00115.00116.0010530012229900
2013-04-30115.00121.00115.00117.0031570037415800
2013-04-26119.00120.00116.00116.0019650023169700
2013-04-25118.00118.00116.00118.00800009374000
2013-04-24115.00118.00115.00116.0012010014002400
2013-04-23116.00116.00113.00114.0011850013574700
2013-04-22112.00116.00112.00115.0022330025500900
2013-04-19111.00113.00111.00112.009190010263300
2013-04-18111.00112.00110.00111.00666007405400
2013-04-17112.00112.00111.00112.009100010144600
2013-04-16110.00112.00108.00111.0021030023110300
2013-04-15113.00114.00111.00112.0018330020553400
2013-04-12113.00117.00112.00112.0030960035195700
2013-04-11111.00113.00110.00112.0015030016697600
2013-04-10109.00111.00109.00111.00642007066000
2013-04-09110.00111.00109.00109.0015330016813300
2013-04-08108.00110.00108.00109.00704007660400
2013-04-05110.00110.00108.00109.0014970016314400
2013-04-04106.00108.00105.00108.00905009619700
2013-04-03109.00109.00105.00105.00849009096000
2013-04-02109.00109.00102.00107.0031860033897800
2013-04-01129.00129.00108.00112.0074360089923000
2013-03-29116.00135.00114.00122.002154200266504500
2013-03-28113.00117.00112.00114.0013840015804000
2013-03-27112.00113.00111.00111.00664007411200
2013-03-26113.00115.00111.00111.0011650013151300
2013-03-25115.00117.00111.00112.0015370017438100
2013-03-22113.00114.00111.00113.0013140014797800
2013-03-21114.00116.00113.00115.00583006667800
2013-03-19116.00117.00114.00114.00663007608000
2013-03-18116.00118.00114.00114.0012060013971400
2013-03-15120.00120.00117.00118.00468005544100
2013-03-14119.00120.00115.00119.0014310016727400
2013-03-13116.00120.00114.00119.009640011342300
2013-03-12115.00122.00114.00117.0043950051846900
2013-03-11112.00116.00111.00113.0019370021945300
2013-03-08111.00111.00109.00111.00467005149100
2013-03-07109.00110.00109.00109.00532005819000
2013-03-06110.00110.00108.00109.009360010207600
2013-03-05111.00111.00109.00111.00304003358600
2013-03-04112.00112.00109.00111.00870009624100
2013-03-01108.00110.00108.00110.00655007146800
2013-02-28107.00113.00107.00108.0024040026113100
2013-02-27106.00107.00105.00107.00448004743900
2013-02-26106.00106.00104.00106.00595006246100
2013-02-25107.00107.00105.00107.00525005566100
2013-02-22107.00108.00105.00106.00338003593900
2013-02-21108.00108.00105.00106.00403004288500
2013-02-20107.00108.00106.00106.00491005235900
2013-02-19107.00108.00105.00106.00620006623600
2013-02-18102.00105.00102.00103.0010160010492700
2013-02-15107.00107.00101.00101.0014280014768700
2013-02-14108.00109.00105.00105.0014000014900600
2013-02-13111.00111.00104.00107.0025880028088500
2013-02-12114.00115.00110.00112.0040520045376300
2013-02-08119.00121.00117.00118.0020190023887000
2013-02-07128.00136.00119.00121.001981100251431500
2013-02-06115.00117.00113.00115.0019450022313600
2013-02-05117.00117.00114.00114.0017480020196200
2013-02-04120.00120.00115.00118.0021540025360300
2013-02-01122.00122.00119.00119.0016860020181400
2013-01-31123.00123.00120.00120.009360011369300
2013-01-30122.00123.00120.00122.0017400021179000
2013-01-29121.00124.00120.00122.0024190029571300
2013-01-28121.00122.00119.00120.0016130019404000
2013-01-25123.00123.00118.00119.0021170025547400
2013-01-24119.00119.00116.00117.0011380013383700
2013-01-23118.00121.00117.00117.0022490026606200
2013-01-22115.00128.00115.00121.001311600158983700
2013-01-21115.00116.00113.00115.0016960019384800
2013-01-18115.00117.00113.00114.0016120018530100
2013-01-17114.00115.00107.00113.0023810026477500
2013-01-16112.00118.00109.00112.0046080052254400
2013-01-15110.00111.00109.00110.00893009812900
2013-01-11110.00111.00108.00110.00651007129500
2013-01-10109.00112.00109.00109.0018020019866400
2013-01-09107.00108.00107.00108.00771008271500
2013-01-08106.00108.00106.00107.0014090015047000
2013-01-07108.00108.00105.00106.0010430011055000
2013-01-04106.00108.00105.00107.0010190010838100
2012-12-28106.00107.00105.00105.00640006752300
2012-12-27104.00106.00103.00106.00872009073300
2012-12-26104.00105.00102.00103.0011850012279300
2012-12-25102.00104.00102.00104.0017690018128800
2012-12-21105.00106.00102.00102.0015030015606300
2012-12-20106.00106.00104.00105.0014330015039800
2012-12-19108.00108.00105.00106.0018350019566900
2012-12-18107.00112.00106.00107.0060370065197200
2012-12-17105.00106.00103.00106.0016520017268800
2012-12-14103.00109.00102.00106.0035690037700300
2012-12-13104.00105.00103.00103.00827008568500
2012-12-12103.00105.00102.00103.0012560012977400
2012-12-11102.00105.00102.00105.00942009683300
2012-12-10102.00103.00101.00103.0010640010855300
2012-12-07104.00104.00101.00102.0032780033430600
2012-12-06105.00105.00102.00103.0031070032245900
2012-12-05104.00106.00102.00104.0060880063065800
2012-12-04122.00122.00106.00106.002537900286456200
2012-12-0399.00124.0099.00122.003818300435000600
2012-11-30100.00100.0096.0096.0016720016371300
2012-11-2994.00102.0094.0099.001219500120274300
2012-11-2894.0095.0092.0092.00415003878900
2012-11-2795.0095.0093.0093.00368003454100
2012-11-2696.0096.0094.0094.00647006159100
2012-11-2294.0095.0093.0094.00741006932000
2012-11-2192.0095.0092.0094.00696006497200
2012-11-2092.0093.0091.0093.00288002647600
2012-11-1991.0092.0091.0091.00196001783900
2012-11-1691.0092.0090.0091.00362003289500
2012-11-1591.0092.0090.0091.00391003529900
2012-11-1492.0092.0090.0090.00453004127500
2012-11-1392.0096.0090.0091.00930008643400
2012-11-1291.0093.0090.0091.00433003941400
2012-11-0991.0092.0091.0091.00173001575000
2012-11-0892.0093.0091.0091.007900726000
2012-11-0792.0093.0091.0092.00183001686400
2012-11-0692.0094.0092.0093.00317002930900
2012-11-0592.0093.0092.0093.00276002551600
2012-11-0292.0092.0091.0091.00217001990900
2012-11-0194.0095.0091.0091.00800007396000
2012-10-3193.0095.0093.0095.00247002320300
2012-10-3093.0094.0092.0093.00238002224100
2012-10-2995.0095.0092.0092.00642005959100
2012-10-2695.0096.0093.0094.00595005623700
2012-10-2594.0095.0092.0095.00961008954500
2012-10-2493.0095.0093.0094.00293002731200
2012-10-2395.0096.0094.0094.00605005705200
2012-10-2294.0096.0093.0095.0013490012675400
2012-10-1992.0098.0092.0092.0038150035971900
2012-10-1891.0092.0090.0091.00453004109300
2012-10-1789.0091.0089.0090.00406003641800
2012-10-1689.0090.0088.0088.00659005844300
2012-10-1589.0090.0088.0090.00212001885800
2012-10-1288.0090.0088.0088.00234002080100
2012-10-1188.0089.0088.0089.00250002211400
2012-10-1090.0090.0089.0089.00407003623800
2012-10-0991.0091.0089.0091.00444003999500
2012-10-0590.0093.0090.0091.00741006778500
2012-10-0489.0091.0089.0091.00494004433900
2012-10-0390.0090.0089.0089.00320002859300
2012-10-0289.0090.0089.0090.00262002350100
2012-10-0190.0090.0088.0089.00763006785600
2012-09-2889.0091.0089.0091.00663005971800
2012-09-2790.0091.0089.0089.00923008273700
2012-09-2692.0092.0090.0090.00657005969600
2012-09-2592.0092.0091.0092.00379003455200
2012-09-2491.0093.0090.0092.00750006870400
2012-09-2192.0092.0091.0092.009300850900
2012-09-2093.0093.0091.0091.00234002141100
2012-09-1992.0093.0091.0092.00533004883500
2012-09-1892.0092.0090.0091.00797007240600
2012-09-1492.0092.0091.0091.00348003181000
2012-09-1390.0092.0090.0091.00342003090900
2012-09-1293.0093.0090.0092.00958008777200
2012-09-1190.0091.0089.0089.00507004566100
2012-09-1090.0091.0090.0090.00331003001200
2012-09-0789.0090.0089.0089.00385003439300
2012-09-0690.0091.0089.0089.00306002750400
2012-09-0591.0091.0090.0090.00781007059200
2012-09-0492.0092.0091.0091.00279002563700
2012-09-0392.0092.0091.0091.00662006078700
2012-08-3192.0093.0090.0090.00991008982600
2012-08-3094.0094.0092.0093.00689006359600
2012-08-2994.0096.0093.0094.00733006901100
2012-08-2898.0099.0094.0094.0024030023100900
2012-08-2794.00100.0093.0098.0040660039487800
2012-08-2491.0093.0091.0092.00274002512800
2012-08-2392.0092.0091.0092.00329003007800
2012-08-2292.0093.0091.0092.00386003528500
2012-08-2194.0094.0090.0091.0011950010915000
2012-08-2092.0095.0091.0094.0013560012661300
2012-08-1790.0092.0090.0091.00413003750800
2012-08-1690.0091.0089.0090.00115001036400
2012-08-1588.0091.0088.0089.0013630012071000
2012-08-1488.0090.0088.0089.00732006472600
2012-08-1390.0090.0089.0089.00759006783100
2012-08-1091.0091.0089.0090.00165001484700
2012-08-0992.0092.0090.0090.00742006704100
2012-08-0891.0092.0090.0091.00480004390200
2012-08-0790.0092.0090.0090.00272002467700
2012-08-0690.0091.0089.0091.00138001244500
2012-08-0391.0091.0089.0089.00476004283000
2012-08-0291.0092.0091.0091.00326002974400
2012-08-0194.0094.0091.0092.00769007052000
2012-07-3192.0095.0092.0095.00345003229500
2012-07-3095.0095.0092.0093.00553005164700
2012-07-27101.00108.0093.0094.0078780079097300
2012-07-2693.0094.0091.0091.00383003549100
2012-07-2590.0091.0089.0090.00343003082700
2012-07-2492.0093.0089.0090.00434003922900
2012-07-2392.0094.0090.0094.00568005207700
2012-07-2097.0097.0093.0093.00399003779600
2012-07-1997.0098.0096.0097.00125001210700
2012-07-1898.0099.0095.0096.00487004725500
2012-07-17100.00100.0097.0098.00282002770000
2012-07-1399.0099.0098.0099.00273002695700
2012-07-12100.00101.0097.00100.00960009476500
2012-07-11101.00101.00100.00100.00526005270600
2012-07-10100.00102.00100.00101.00589005948100
2012-07-09101.00102.00100.00100.00498005030400

   ※ 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