[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 
2016-12-02108.00108.00106.00106.0016070017201000
2016-12-01110.00111.00108.00108.0016230017778400
2016-11-30110.00110.00108.00109.0016260017761000
2016-11-29109.00110.00109.00109.00241002628800
2016-11-28110.00110.00108.00109.00422004601800
2016-11-25108.00110.00108.00108.0016770018209000
2016-11-24109.00110.00108.00109.0017990019520600
2016-11-22109.00109.00107.00107.00583006300200
2016-11-21106.00108.00106.00108.00907009754100
2016-11-18107.00107.00105.00106.0015100016040500
2016-11-17106.00107.00105.00106.00572006072800
2016-11-16106.00108.00106.00106.00884009429700
2016-11-15104.00106.00104.00105.0021480022569000
2016-11-14103.00105.00103.00104.0013160013683200
2016-11-11106.00109.00102.00102.0032340033909500
2016-11-10103.00106.00103.00104.0014160014710100
2016-11-09108.00108.0099.00100.0044790045889900
2016-11-08109.00110.00107.00109.00717007751600
2016-11-07108.00109.00108.00109.00277002995200
2016-11-04106.00108.00106.00108.0011860012647200
2016-11-02111.00111.00106.00108.0026800028996100
2016-11-01114.00114.00112.00113.0014640016516200
2016-10-31113.00116.00113.00113.0013860015783500
2016-10-28112.00115.00111.00114.0040140045346800
2016-10-27110.00114.00109.00110.0039800044359400
2016-10-26108.00111.00107.00111.0018490020118800
2016-10-25111.00112.00108.00108.0048390052956000
2016-10-24109.00115.00106.00110.001148500126374200
2016-10-21105.00106.00104.00104.0012580013194500
2016-10-20106.00108.00104.00104.0037820040097900
2016-10-19102.00115.00101.00107.002017900219488800
2016-10-18102.00103.00101.00102.00544005537700
2016-10-17102.00103.00101.00102.00739007542300
2016-10-14101.00102.00101.00101.00715007252200
2016-10-13101.00103.00100.00101.0014950015145500
2016-10-12103.00103.00101.00101.00646006547500
2016-10-11102.00103.00101.00102.0019180019510700
2016-10-07105.00105.00102.00102.0011060011494900
2016-10-06103.00107.00102.00105.0028300029655300
2016-10-05104.00104.00102.00103.00213002186700
2016-10-04102.00104.00101.00103.00632006492600
2016-10-03101.00102.00100.00101.00489004976000
2016-09-30102.00102.00101.00101.00497005054600
2016-09-29101.00102.00100.00101.00289002919400
2016-09-28101.00102.00100.00101.0012860012930200
2016-09-27101.00102.00100.00100.00227002294600
2016-09-26103.00103.00101.00101.00287002930600
2016-09-23102.00102.00100.00102.00229002317600
2016-09-21101.00101.0099.00100.00891008910500
2016-09-20101.00101.00100.00100.00333003342800
2016-09-16101.00102.00100.00101.00446004497500
2016-09-15102.00102.00100.00100.00812008208800
2016-09-14104.00104.00102.00102.00479004902100
2016-09-13103.00104.00102.00103.00745007656000
2016-09-12103.00105.00102.00103.0016440016947300
2016-09-09105.00108.00102.00102.0083180086204500
2016-09-08101.00109.00101.00109.0074710079184000
2016-09-07102.00103.0099.00100.0013630013699900
2016-09-06104.00104.00102.00102.0013300013697100
2016-09-05103.00113.00102.00102.001828700193983000
2016-09-0299.0099.0098.0099.00622006132600
2016-09-0198.0099.0098.0099.00314003083600
2016-08-3198.0099.0097.0097.00603005910600
2016-08-3097.0099.0097.0098.00883008667100
2016-08-2997.0098.0096.0097.00827008002300
2016-08-2698.0099.0097.0097.00317003094500
2016-08-2599.0099.0097.0097.00151001480700
2016-08-2497.0099.0097.0098.00345003373100
2016-08-2399.0099.0097.0097.00186001829100
2016-08-2297.0099.0097.0098.00707006908400
2016-08-1996.0097.0095.0097.00544005253400
2016-08-1896.0096.0094.0095.0024730023574200
2016-08-1797.0098.0096.0096.0011550011141500
2016-08-1699.0099.0096.0097.0014180013881900
2016-08-15100.00101.0099.00100.00898009001700
2016-08-12101.00103.00100.00100.0019290019473300
2016-08-10103.00104.0099.00104.0023640024176000
2016-08-0999.00103.0098.00102.0020790021043800
2016-08-0898.00100.0097.0098.00734007248600
2016-08-0596.0098.0095.0097.00992009535800
2016-08-0494.0097.0094.0095.00711006782600
2016-08-0397.0097.0095.0095.00819007800500
2016-08-0295.0097.0095.0096.00606005807500
2016-08-0196.0097.0095.0096.0013660013089500
2016-07-2996.0098.0096.0098.00708006841200
2016-07-2897.0099.0096.0096.00775007524600
2016-07-2797.0098.0097.0097.00867008430200
2016-07-26100.00100.0096.0096.00950009269400
2016-07-2599.00100.0098.00100.0010390010304600
2016-07-22101.00101.0098.00100.0015650015583200
2016-07-2197.00101.0096.00101.0028460028009200
2016-07-2096.0097.0095.0097.00969009303200
2016-07-1997.0097.0096.0096.00978009432000
2016-07-1596.0097.0095.0096.0013580013095900
2016-07-1496.0097.0095.0096.00989009482100
2016-07-1398.0098.0096.0096.0020050019375400
2016-07-1295.0099.0094.0095.0035920034315700
2016-07-1196.0097.0093.0093.0076550072370500
2016-07-0897.00127.0095.0096.005917800630395600
2016-07-0796.0098.0096.0097.00185001789500
2016-07-0698.0098.0095.0096.00953009197500
2016-07-05100.00100.0098.0098.00632006278600
2016-07-0499.00101.0098.00100.00474004724000
2016-07-0198.0099.0098.0099.00334003287700
2016-06-3096.0098.0096.0097.00696006741000
2016-06-2994.0097.0094.0096.00677006450600
2016-06-2893.0095.0092.0094.0012110011315900
2016-06-2792.0095.0091.0093.0018760017387500
2016-06-2499.00100.0090.0091.0056590053926200
2016-06-23100.00100.0099.00100.00928009256900
2016-06-22101.00102.00100.00100.0010410010492500
2016-06-21102.00102.00100.00102.0012550012726600
2016-06-20100.00102.00100.00102.0010710010754100
2016-06-17101.00101.0098.0099.0022470022282300
2016-06-16102.00102.0099.0099.0024140024124400
2016-06-15100.00104.0099.00104.0030450030674700
2016-06-14105.00106.00100.00101.0031560032368200
2016-06-13111.00111.00105.00105.0026740028900300
2016-06-10113.00113.00111.00111.008950010038100
2016-06-09114.00114.00112.00112.00674007626300
2016-06-08114.00114.00112.00114.00807009128700
2016-06-07113.00115.00113.00114.00433004915900
2016-06-06112.00115.00112.00112.008940010072900
2016-06-03115.00115.00113.00115.0020290023181400
2016-06-02118.00119.00113.00115.0048560055851600
2016-06-01119.00120.00117.00119.0015450018259600
2016-05-31119.00120.00118.00120.00199002371500
2016-05-30118.00119.00117.00119.00809009535000
2016-05-27120.00120.00118.00118.00764009110400
2016-05-26122.00123.00119.00121.008720010547500
2016-05-25121.00125.00119.00122.0039110047468700
2016-05-24117.00119.00116.00117.00620007275200
2016-05-23118.00126.00115.00117.0063680076787300
2016-05-20116.00116.00114.00114.00292003353200
2016-05-19114.00115.00114.00114.00859009810100
2016-05-18116.00117.00114.00114.008780010072500
2016-05-17119.00119.00114.00116.0026810030984800
2016-05-16118.00120.00115.00118.0014380016808700
2016-05-13121.00122.00117.00117.0021420025432300
2016-05-12123.00124.00122.00123.00701008591800
2016-05-11124.00125.00123.00123.00322003990800
2016-05-10125.00125.00122.00124.00715008847500
2016-05-09125.00126.00121.00124.0013920017208100
2016-05-06120.00123.00119.00121.0015520018763400
2016-05-02120.00120.00117.00119.0013370015918600
2016-04-28123.00124.00120.00121.009480011534800
2016-04-27123.00125.00120.00123.0022550027432300
2016-04-26127.00131.00121.00123.0073510092034100
2016-04-25124.00128.00122.00126.0044700056011000
2016-04-22129.00129.00122.00122.001547000193876700
2016-04-21112.00161.00112.00131.00118720001695728100
2016-04-20113.00114.00111.00111.00876009836000
2016-04-19111.00113.00111.00111.00605006739900
2016-04-18111.00113.00110.00111.00750008309700
2016-04-15111.00113.00111.00112.00407004540100
2016-04-14112.00114.00112.00113.00750008460800
2016-04-13112.00113.00112.00112.00418004690000
2016-04-12110.00114.00110.00112.00791008834900
2016-04-11107.00113.00107.00112.0011170012294300
2016-04-08105.00108.00105.00107.00769008134900
2016-04-07106.00108.00106.00107.00558005944200
2016-04-06105.00108.00105.00108.00861009122900
2016-04-05111.00111.00107.00109.0014130015428400
2016-04-04111.00114.00111.00112.00451005032600
2016-04-01117.00118.00111.00112.0018960021650500
2016-03-31118.00119.00118.00118.00538006365900
2016-03-30120.00120.00118.00118.0010760012803600
2016-03-29121.00122.00117.00120.0015990019155500
2016-03-28121.00123.00120.00122.0012470015139300
2016-03-25121.00123.00120.00123.0012710015436800
2016-03-24121.00123.00121.00122.0010760013073800
2016-03-23122.00124.00121.00124.0015550018956000
2016-03-22122.00124.00122.00123.00290003567500
2016-03-18123.00125.00121.00121.0010220012422800
2016-03-17123.00125.00123.00123.008750010808700
2016-03-16123.00126.00122.00123.0019150023769700
2016-03-15122.00125.00122.00123.00668008246400
2016-03-14123.00124.00122.00122.00751009229800
2016-03-11123.00125.00122.00123.0013300016313600
2016-03-10125.00126.00124.00125.00337004191400
2016-03-09126.00126.00122.00124.00483005956600
2016-03-08124.00126.00123.00126.00694008643600
2016-03-07126.00127.00125.00126.009450011881100
2016-03-04123.00129.00123.00126.0018440023315000
2016-03-03122.00125.00122.00125.00608007492500
2016-03-02125.00125.00122.00122.00739009136800
2016-03-01121.00125.00121.00123.00462005645200
2016-02-29122.00125.00121.00123.0010670013144200
2016-02-26122.00122.00120.00122.00446005397600
2016-02-25120.00121.00118.00120.00647007751700
2016-02-24120.00121.00119.00120.00317003794700
2016-02-23120.00123.00120.00121.00358004311700
2016-02-22121.00122.00117.00120.008430010112900
2016-02-19121.00122.00116.00121.0010750012844800
2016-02-18121.00124.00120.00123.0013460016470400
2016-02-17118.00129.00116.00118.00832700102223100
2016-02-16111.00115.00110.00113.00829009316900
2016-02-15106.00113.00105.00112.0021570023283000
2016-02-12100.00101.0098.00100.0037250037107700
2016-02-10114.00114.00104.00105.0040390043367100
2016-02-09116.00116.00111.00114.0025100028565000
2016-02-08117.00120.00115.00120.0013040015266300
2016-02-05122.00123.00116.00119.0010890012945800
2016-02-04121.00124.00119.00122.0010460012704900
2016-02-03123.00123.00120.00120.00786009529100
2016-02-02126.00127.00123.00124.0011600014516200
2016-02-01125.00128.00124.00128.0014020017577700
2016-01-29121.00123.00119.00123.0010680012839800
2016-01-28122.00122.00120.00122.008290010061000
2016-01-27118.00122.00118.00120.00704008465000
2016-01-26119.00119.00116.00117.00673007863500
2016-01-25120.00121.00117.00119.0010830012871400
2016-01-22114.00117.00112.00115.0016580018922500
2016-01-21113.00117.00109.00111.0040340045595100
2016-01-20124.00125.00114.00115.0066470078466300
2016-01-19123.00125.00123.00123.009470011749700
2016-01-18122.00125.00122.00122.0022130027162200
2016-01-15132.00133.00124.00126.0042580055014000
2016-01-14131.00134.00127.00134.0037780049001800
2016-01-13134.00138.00133.00136.0019000025625600
2016-01-12141.00141.00129.00131.0050010067613200
2016-01-08140.00144.00139.00143.0022360031689400
2016-01-07140.00142.00139.00140.0035350049717800
2016-01-06147.00148.00140.00144.0052870076020000
2016-01-05146.00150.00145.00147.0038500056582800
2016-01-04148.00152.00145.00148.0059020087632900
2015-12-30155.00156.00149.00150.00872100133543200
2015-12-29150.00156.00149.00155.002146400326580800
2015-12-28142.00150.00138.00148.001746500253404700
2015-12-25134.00140.00132.00140.001028500139940200
2015-12-24135.00139.00131.00131.0062340084264400
2015-12-22137.00139.00131.00135.0061340082550100
2015-12-21133.00137.00128.00137.00778000103777600
2015-12-18132.00136.00130.00131.0044510059175400
2015-12-17130.00135.00129.00132.0043400057611400
2015-12-16127.00132.00125.00127.0043640055534700
2015-12-15130.00131.00128.00128.0018640024142900
2015-12-14130.00134.00129.00131.0016400021426900
2015-12-11134.00137.00130.00132.0036320048180000
2015-12-10139.00139.00132.00134.00923700125204300
2015-12-09132.00138.00127.00138.001984800264259500
2015-12-08125.00126.00124.00124.00712008900000
2015-12-07126.00128.00123.00126.0020150025246400
2015-12-04126.00127.00125.00127.00694008731900
2015-12-03127.00128.00126.00126.00757009577800
2015-12-02127.00129.00126.00128.00489006237600
2015-12-01126.00128.00126.00127.00494006262900
2015-11-30127.00129.00127.00127.00629008020100
2015-11-27127.00128.00126.00126.0011170014139600
2015-11-26129.00129.00127.00127.00273003498800

   ※ 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