[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 
2017-12-15167.00168.00162.00165.001473900241962500
2017-12-14168.00171.00168.00168.00710700120233400
2017-12-13172.00172.00169.00169.00683900116584100
2017-12-12175.00176.00170.00172.001078600186342900
2017-12-11176.00176.00174.00176.00591900103505000
2017-12-08177.00178.00175.00176.0050060088423700
2017-12-07177.00178.00176.00176.0055520098273800
2017-12-06181.00182.00177.00177.00813400145964600
2017-12-05183.00184.00177.00179.001208600218083700
2017-12-04178.00183.00176.00177.001346800241243200
2017-12-01180.00183.00177.00177.00932700167463200
2017-11-30177.00178.00175.00176.00597700105549300
2017-11-29181.00183.00178.00179.00740400133531000
2017-11-28184.00184.00181.00181.00622400113259200
2017-11-27182.00185.00181.00184.00761900139027400
2017-11-24183.00186.00180.00181.00669300121575700
2017-11-22187.00188.00183.00183.00811800150485200
2017-11-21191.00193.00186.00187.00918200173696400
2017-11-20198.00198.00187.00187.001612600308513900
2017-11-17175.00197.00175.00193.003976900744039100
2017-11-16171.00175.00169.00174.001029000177456700
2017-11-15183.00183.00161.00167.004008600683866300
2017-11-14190.00192.00184.00184.002206400413094700
2017-11-13201.00203.00193.00193.001955900385843600
2017-11-10200.00210.00200.00204.001960400400845400
2017-11-09213.00215.00201.00204.002863100596508800
2017-11-08201.00208.00200.00207.002255700461154500
2017-11-07199.00201.00197.00200.001124900223892100
2017-11-06201.00201.00198.00198.00584700116621000
2017-11-02201.00201.00198.00199.00814900162571800
2017-11-01202.00206.00200.00201.001701200343750700
2017-10-31202.00203.00200.00201.00641800129172700
2017-10-30201.00204.00200.00201.00949700191488700
2017-10-27201.00204.00201.00201.00686700138444000
2017-10-26202.00203.00201.00201.00599900121218600
2017-10-25203.00204.00201.00202.00652100132185400
2017-10-24203.00204.00202.00202.00803900162765300
2017-10-23209.00209.00202.00203.001209700248017300
2017-10-20205.00210.00203.00207.001694200351402500
2017-10-19203.00205.00202.00204.0046530094657800
2017-10-18202.00208.00201.00202.001019600208059100
2017-10-17203.00205.00200.00201.001093000220623400
2017-10-16203.00204.00201.00201.00544500110078100
2017-10-13206.00206.00201.00203.00778500158026500
2017-10-12202.00206.00201.00205.00916200186645900
2017-10-11205.00206.00201.00203.001345900273675000
2017-10-10211.00211.00205.00206.001034500214594700
2017-10-06214.00217.00207.00209.001911700403320600
2017-10-05213.00213.00206.00207.001315100274128900
2017-10-04214.00215.00209.00210.001406600297926200
2017-10-03222.00223.00211.00213.003940200848501400
2017-10-02203.00226.00200.00225.0057619001237064700
2017-09-29203.00206.00201.00202.00565200114776600
2017-09-28204.00208.00202.00205.00812600166397000
2017-09-27200.00204.00200.00202.00632300127514100
2017-09-26207.00209.00199.00202.001186600240937800
2017-09-25210.00213.00206.00208.001275500265953500
2017-09-22218.00219.00210.00212.001216300259976700
2017-09-21218.00224.00216.00219.001246600273769600
2017-09-20214.00224.00214.00216.001261700276130100
2017-09-19215.00217.00212.00214.001033300221675600
2017-09-15207.00214.00205.00212.00997200209850100
2017-09-14219.00220.00211.00213.002312800496549000
2017-09-13221.00230.00210.00221.0051120001124154200
2017-09-12200.00227.00200.00221.00128065002788556700
2017-09-11192.00195.00187.00192.002610700498204600
2017-09-08187.00192.00180.00182.002573400477236300
2017-09-07195.00196.00185.00186.001917300364838100
2017-09-06192.00199.00191.00193.001774200345438000
2017-09-05208.00209.00191.00199.003464400687247000
2017-09-04217.00217.00205.00207.002755400578043500
2017-09-01227.00233.00214.00220.004327400970104900
2017-08-31213.00234.00211.00222.0079054001763874200
2017-08-30210.00211.00204.00205.001984300410734200
2017-08-29214.00214.00208.00211.001829900385623800
2017-08-28218.00221.00214.00215.001614900349109600
2017-08-25218.00228.00214.00215.003098700679252200
2017-08-24222.00225.00218.00219.001657000365965200
2017-08-23225.00238.00222.00222.003398400772152100
2017-08-22228.00231.00223.00225.001694000383964800
2017-08-21235.00238.00229.00230.002622000611264800
2017-08-18232.00255.00227.00240.0042002001024238800
2017-08-17245.00246.00239.00239.001545400373443900
2017-08-16243.00249.00238.00241.003738100906656000
2017-08-15241.00273.00238.00251.00193363004912538500
2017-08-14191.00217.00189.00204.004358300883970200
2017-08-10226.00238.00224.00236.001320600304468900
2017-08-09231.00236.00226.00228.00999100229656400
2017-08-08223.00245.00223.00235.002802400661347200
2017-08-07225.00230.00223.00223.00828000187149000
2017-08-04224.00233.00223.00229.001378300313466000
2017-08-03240.00240.00230.00231.002050500477444500
2017-08-02250.00252.00238.00240.003108700758109500
2017-08-01245.00260.00245.00251.003200200806535900
2017-07-31239.00257.00236.00248.0063710001563467800
2017-07-28289.00290.00278.00279.003197200906801400
2017-07-27285.00292.00270.00292.0057778001622472800
2017-07-26295.00298.00285.00290.003369400974741800
2017-07-25303.00307.00290.00293.0084667002528434000
2017-07-24278.00296.00273.00295.0092827002657948300
2017-07-21269.00280.00267.00278.0075073002059400700
2017-07-20262.00269.00260.00268.002330400617720000
2017-07-19259.00273.00253.00262.0050323001323231800
2017-07-18264.00271.00255.00259.002885000753461700
2017-07-14265.00273.00261.00267.0045748001220352000
2017-07-13260.00275.00255.00258.0086576002300245100
2017-07-12265.00266.00252.00255.0051247001319746400
2017-07-11244.00271.00241.00270.0065084001674024800
2017-07-10243.00248.00240.00246.001598100389055100
2017-07-07243.00245.00240.00242.001568800379332700
2017-07-06248.00251.00241.00247.002486700612840600
2017-07-05244.00255.00239.00246.002719900666278500
2017-07-04261.00263.00242.00244.0043735001089646200
2017-07-03274.00274.00258.00260.0053535001420693100
2017-06-30237.00264.00230.00258.00140903003523375600
2017-06-29252.00285.00237.00241.00212135005524447300
2017-06-28253.00260.00238.00239.00103716002564851700
2017-06-27260.00279.00236.00269.00240224006200801000
2017-06-26306.00324.00260.00262.004611430013595851900
2017-06-23256.00320.00223.00290.0010501190028977475800
2017-06-22218.00242.00206.00242.00320318007330581900
2017-06-21149.00192.00145.00192.00432133007552421000
2017-06-20143.00144.00140.00142.001289100182553000
2017-06-19145.00146.00141.00144.001623800233016800
2017-06-16138.00144.00137.00143.002196400309884000
2017-06-15139.00139.00134.00135.001277900174211400
2017-06-14143.00144.00138.00138.001144100160743200
2017-06-13140.00146.00136.00141.002681400378459200
2017-06-12146.00150.00140.00141.002617100377516500
2017-06-09145.00147.00141.00144.002340600337665100
2017-06-08148.00157.00140.00145.00133378001953179700
2017-06-07126.00134.00125.00134.003838300500459600
2017-06-06129.00141.00122.00123.007177200934661100
2017-06-05123.00129.00123.00127.00840000105694300
2017-06-02123.00125.00122.00122.0049530061086100
2017-06-01121.00124.00121.00122.0033770041468100
2017-05-31121.00124.00121.00121.0024540029918100
2017-05-30123.00124.00122.00123.0028780035337200
2017-05-29127.00127.00123.00123.0040380050309500
2017-05-26129.00129.00125.00126.0031330039631600
2017-05-25130.00130.00127.00128.0030750039593700
2017-05-24126.00130.00125.00128.00808300102774600
2017-05-23124.00126.00123.00123.0052350065137800
2017-05-22121.00126.00120.00123.0075590092585100
2017-05-19120.00121.00118.00118.0024460029237700
2017-05-18118.00120.00116.00118.0060450071410300
2017-05-17122.00122.00121.00121.0018030021876500
2017-05-16123.00124.00121.00121.0049410060211500
2017-05-15128.00128.00121.00122.0069300085714700
2017-05-12130.00133.00125.00127.001280000164113100
2017-05-11137.00138.00134.00135.0033380045193200
2017-05-10136.00139.00135.00136.0051960071073900
2017-05-09135.00136.00133.00135.0035260047557700
2017-05-08131.00134.00131.00134.0053930071303100
2017-05-02126.00131.00125.00129.0029890038320400
2017-05-01125.00126.00124.00125.0021420026808900
2017-04-28129.00129.00124.00124.0040780051579800
2017-04-27125.00129.00125.00129.0029790038084700
2017-04-26123.00125.00121.00125.0022830028088000
2017-04-25120.00122.00119.00121.0024320029401300
2017-04-24122.00122.00119.00119.0023480028205100
2017-04-21122.00123.00120.00120.0016960020565400
2017-04-20118.00121.00118.00121.0022370026715600
2017-04-19117.00119.00115.00118.0022150025977900
2017-04-18117.00118.00115.00115.0018430021416000
2017-04-17112.00116.00111.00115.0017840020257400
2017-04-14113.00114.00112.00112.009330010541300
2017-04-13111.00114.00111.00114.0018630020896600
2017-04-12116.00116.00112.00113.0055010062531200
2017-04-11117.00119.00116.00117.0018430021612300
2017-04-10118.00120.00117.00117.0032920038841600
2017-04-07118.00120.00116.00118.0024810029276800
2017-04-06123.00124.00116.00119.0064130076586300
2017-04-05125.00127.00122.00123.0028540035288800
2017-04-04129.00129.00124.00125.0061190077070200
2017-04-03129.00130.00127.00128.0023460030165300
2017-03-31127.00133.00127.00129.0057850075458700
2017-03-30128.00129.00126.00126.0019830025289800
2017-03-29126.00131.00126.00129.0040110051601400
2017-03-28127.00128.00125.00126.0029950037779100
2017-03-27131.00131.00127.00127.0041940053962700
2017-03-24131.00132.00130.00130.0019970026137900
2017-03-23133.00134.00130.00132.0023540031088000
2017-03-22131.00132.00130.00132.0037500049065400
2017-03-21132.00134.00131.00132.0026550035251000
2017-03-17131.00133.00130.00131.0033290043735200
2017-03-16130.00132.00128.00131.0048570063159800
2017-03-15135.00135.00130.00132.001281300169445100
2017-03-14138.00138.00135.00136.0040220054829700
2017-03-13137.00139.00135.00137.0052060071500200
2017-03-10138.00138.00135.00137.0051060069813100
2017-03-09136.00140.00135.00138.0069370095229400
2017-03-08136.00138.00134.00135.0063080085603700
2017-03-07137.00139.00136.00136.0060240082809100
2017-03-06139.00140.00136.00137.00773300107054200
2017-03-03138.00139.00133.00135.001061800144574300
2017-03-02138.00141.00137.00139.001008700139753700
2017-03-01146.00146.00135.00139.003024600419636000
2017-02-28147.00152.00145.00145.001511200223594500
2017-02-27149.00151.00145.00146.001538700226972700
2017-02-24144.00152.00142.00144.002408400351315300
2017-02-23151.00152.00144.00146.002436200357907400
2017-02-22158.00161.00151.00152.003853000597400000
2017-02-21165.00168.00152.00162.0091918001478002400
2017-02-20140.00174.00137.00157.00299411004735162800
2017-02-17133.00134.00130.00132.0046500061116100
2017-02-16126.00132.00126.00132.0075570097592400
2017-02-15126.00129.00124.00126.0056810071722600
2017-02-14129.00130.00123.00127.0077740097624700
2017-02-13134.00134.00126.00128.002132200275972200
2017-02-10114.00146.00114.00124.00119094001558091700
2017-02-09116.00116.00113.00113.00529006053400
2017-02-08115.00115.00113.00115.00771008811100
2017-02-07116.00116.00114.00114.00835009616100
2017-02-06116.00116.00114.00115.0012950014914200
2017-02-03117.00118.00112.00114.0040930046799600
2017-02-02117.00118.00117.00117.00778009119000
2017-02-01115.00118.00115.00116.00805009386300
2017-01-31118.00119.00116.00116.0019610022974100
2017-01-30114.00120.00113.00118.0067940079562800
2017-01-27114.00114.00112.00113.0033720038300100
2017-01-26113.00115.00111.00111.0077990088090800
2017-01-25111.00113.00111.00113.009460010586700
2017-01-24112.00112.00110.00111.0019310021353000
2017-01-23114.00114.00112.00112.00583006550300
2017-01-20112.00113.00112.00112.00586006577400
2017-01-19111.00113.00110.00112.0011900013314600
2017-01-18110.00111.00109.00110.0015880017490200
2017-01-17112.00113.00111.00111.0013930015560300
2017-01-16115.00115.00112.00112.0018230020635600
2017-01-13115.00116.00114.00115.00841009647300
2017-01-12114.00115.00113.00115.0027560031450100
2017-01-11113.00116.00113.00114.0023330026760200
2017-01-10112.00117.00112.00113.001318900150557300
2017-01-06113.00118.00110.00110.001871400211790800
2017-01-05108.00109.00107.00109.00879009493000
2017-01-04106.00109.00106.00108.0023130024823000
2016-12-30106.00107.00105.00106.0017990018996600
2016-12-29108.00108.00105.00106.0033180035269300
2016-12-28108.00109.00106.00109.00701007550900
2016-12-27106.00109.00105.00107.0037660040277000
2016-12-26105.00107.00105.00105.0020750021859100
2016-12-22106.00107.00104.00106.0026480027714000
2016-12-21107.00107.00105.00106.0023570024960900
2016-12-20107.00108.00106.00107.0016900018035800
2016-12-19108.00109.00106.00107.0028280030325300
2016-12-16108.00109.00108.00109.00920009978700
2016-12-15110.00111.00108.00108.0035840039124100
2016-12-14112.00113.00109.00110.0036560040466900
2016-12-13111.00113.00110.00111.0013490015050400

   ※ 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