[6630 JQスタンダード] ヤーマン 日足 時系列データ

[6630 JQスタンダード] ヤーマン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-04-07900.00900.00876.00878.00600528400
2011-04-06891.00900.00877.00885.0033002926800
2011-04-05930.00930.00900.00900.0011001006600
2011-04-04910.00922.00910.00922.0011001007300
2011-04-01893.00900.00892.00892.00700627800
2011-03-31875.00875.00860.00862.00700605400
2011-03-30855.00873.00855.00873.00500430100
2011-03-29834.00840.00834.00840.00400334800
2011-03-28800.00800.00800.00800.00600480000
2011-03-25822.00822.00801.00801.0014001133400
2011-03-24840.00840.00832.00832.00400335200
2011-03-23821.00831.00821.00831.00900739900
2011-03-22840.00855.00815.00823.00500415100
2011-03-18681.00750.00681.00750.0039002683800
2011-03-17680.00690.00670.00690.0018001224800
2011-03-16610.00710.00610.00680.0090005684700
2011-03-15758.00758.00620.00620.0039002445600
2011-03-14770.00770.00770.00770.00125009625000
2011-03-11940.00940.00916.00920.001000927200
2011-03-10973.00973.00941.00957.0020001915800
2011-03-09962.00967.00957.00957.0030002881400
2011-03-08983.00983.00963.00964.0029002829000
2011-03-07994.00994.00977.00980.0030002945900
2011-03-04973.00999.00973.00994.0087008622700
2011-03-03991.00991.00972.00976.0092009053100
2011-03-02965.00990.00965.00990.0099009649100
2011-03-01975.00999.00964.00964.001110010856800
2011-02-28948.00964.00945.00962.0039003699300
2011-02-25958.00958.00931.00938.0085008019800
2011-02-24949.00949.00937.00943.0093008775300
2011-02-231930.001960.001928.001944.001450028193200
2011-02-222010.002010.001973.001978.00980019491000
2011-02-212000.002005.001992.002004.001250025002800
2011-02-181950.001982.001934.001982.00750014652600
2011-02-171943.001954.001940.001944.0031006036400
2011-02-161967.001970.001933.001952.00530010350100
2011-02-151916.001965.001916.001965.00720013992900
2011-02-141900.001939.001891.001910.00820015662000
2011-02-101900.001909.001883.001909.0037007011100
2011-02-091923.001934.001900.001912.0044008427100
2011-02-081875.001900.001865.001900.00570010717800
2011-02-071900.001900.001860.001860.00830015542000
2011-02-041890.001925.001890.001900.0045008548600
2011-02-031915.001929.001880.001904.00870016540500
2011-02-021965.001965.001905.001927.00850016410600
2011-02-011930.001965.001910.001922.00870016850400
2011-01-312000.002000.001954.001965.001430028442200
2011-01-282106.002130.001961.001995.0069800142748900
2011-01-271750.002121.001750.002060.00151300297861400
2011-01-261717.001721.001717.001721.0028004814900
2011-01-251705.001725.001705.001717.0048008247600
2011-01-241695.001729.001682.001700.00890015155400
2011-01-211699.001758.001670.001700.002110035868900
2011-01-201650.001650.001606.001619.0022003595900
2011-01-191635.001650.001635.001650.007001150600
2011-01-181610.001635.001600.001635.0018002919100
2011-01-171650.001669.001635.001635.0019003122200
2011-01-141670.001690.001650.001655.0012001989500
2011-01-131720.001720.001647.001670.0033005516000
2011-01-121677.001694.001677.001694.0011001847100
2011-01-111693.001700.001674.001674.0021003556200
2011-01-071690.001696.001661.001696.0016002681800
2011-01-061678.001694.001638.001673.0024003989100
2011-01-051690.001700.001689.001693.0020003389700
2011-01-041685.001728.001685.001700.00700011911600
2010-12-301680.001685.001665.001685.0054009048400
2010-12-291592.001662.001590.001662.0056009130200
2010-12-281583.001640.001581.001630.0036005810800
2010-12-271600.001600.001555.001581.0049007750800
2010-12-241565.001566.001556.001565.0038005935100
2010-12-221567.001590.001556.001587.0029004572900
2010-12-211611.001630.001553.001556.00860013523200
2010-12-201675.001675.001601.001608.0047007712600
2010-12-171685.001705.001661.001670.001610027101200
2010-12-161630.001673.001620.001656.00960015779400
2010-12-151577.001609.001562.001609.00850013408300
2010-12-141545.001600.001543.001576.001110017498300
2010-12-131530.001545.001499.001545.00990015108700
2010-12-101434.001509.001430.001501.001160017033600
2010-12-091416.001434.001416.001430.0045006396600
2010-12-081407.001419.001403.001416.0022003104600
2010-12-071424.001424.001401.001401.0013001833600
2010-12-061415.001425.001400.001421.009001268700
2010-12-031411.001419.001410.001410.0021002968000
2010-12-021430.001438.001410.001415.0015002135400
2010-12-011400.001425.001400.001425.0020002818800
2010-11-301430.001430.001402.001430.0010001419900
2010-11-291433.001433.001410.001430.0032004567500
2010-11-261430.001440.001425.001425.0022003153500
2010-11-251449.001449.001415.001430.00820011735700
2010-11-241384.001433.001345.001420.00850011794200
2010-11-221370.001384.001354.001384.001300017818500
2010-11-191320.001320.001305.001305.00600789000
2010-11-181290.001320.001290.001320.0011001444000
2010-11-171290.001290.001280.001290.0014001797000
2010-11-161333.001333.001300.001300.0018002368000
2010-11-151281.001330.001281.001306.0013001690400
2010-11-121325.001325.001278.001308.0011001429500
2010-11-111339.001339.001325.001325.009001199500
2010-11-101295.001300.001280.001286.0015001937100
2010-11-091271.001285.001271.001285.0014001781900
2010-11-081297.001297.001276.001276.0015001919400
2010-11-051283.001283.001260.001270.0057007237200
2010-11-041283.001300.001280.001300.0016002057200
2010-11-021287.001287.001283.001283.0017002184600
2010-11-011305.001310.001303.001310.0040005221500
2010-10-291310.001325.001310.001325.0016002103500
2010-10-281313.001320.001310.001310.0014001841000
2010-10-271303.001340.001303.001330.0015001991700
2010-10-261334.001346.001333.001337.0025003342300
2010-10-251380.001390.001332.001332.0034004639000
2010-10-221394.001394.001362.001366.00740010230400
2010-10-211415.001437.001382.001437.00910012857800
2010-10-201384.001411.001365.001385.0023003228000
2010-10-191360.001390.001337.001388.00750010224700
2010-10-181345.001345.001310.001345.0051006846100
2010-10-151318.001318.001310.001310.0013001703800
2010-10-141300.001320.001300.001320.0019002493300
2010-10-131292.001310.001275.001300.0029003764000
2010-10-121317.001317.001265.001265.00200258200
2010-10-081250.001330.001245.001260.0065008450600
2010-10-071260.001290.001249.001275.0057007266800
2010-10-061227.001235.001210.001235.0019002318500
2010-10-051227.001236.001224.001236.0020002457400
2010-10-041252.001252.001226.001227.0014001731800
2010-10-011260.001260.001245.001259.009001127400
2010-09-301271.001271.001246.001246.008001008200
2010-09-291270.001275.001245.001248.0013001630100
2010-09-281236.001240.001230.001236.00600741400
2010-09-271252.001252.001221.001221.0011001363100
2010-09-241259.001272.001251.001272.00600755800
2010-09-221261.001264.001250.001262.0015001885000
2010-09-211278.001278.001260.001270.0015001901400
2010-09-171285.001285.001280.001280.00500641000
2010-09-161302.001313.001273.001273.0025003209900
2010-09-151330.001330.001301.001315.0031004078300
2010-09-141280.001330.001280.001310.0031004056900
2010-09-131256.001272.001256.001272.00600756600
2010-09-101288.001304.001288.001300.0011001428200
2010-09-091300.001300.001255.001280.0014001781800
2010-09-081320.001320.001282.001300.0011001433900
2010-09-071302.001320.001302.001320.009001186200
2010-09-061301.001303.001301.001301.009001171400
2010-09-031326.001326.001326.001326.00700928200
2010-09-021327.001327.001300.001326.0012001573500
2010-09-011279.001320.001278.001290.0053006871400
2010-08-311254.001262.001200.001262.0017002106300
2010-08-301260.001300.001260.001260.0016002027100
2010-08-271240.001250.001231.001250.0022002728600
2010-08-261222.001240.001222.001240.00800990200
2010-08-251240.001262.001230.001245.0035004341500
2010-08-241270.001270.001230.001258.0029003629300
2010-08-231280.001280.001271.001274.00600765000
2010-08-201295.001295.001290.001295.00500647000
2010-08-191310.001310.001295.001295.0013001691100
2010-08-181321.001321.001293.001310.00700915000
2010-08-171306.001306.001291.001291.008001038700
2010-08-161308.001308.001302.001306.0025003262100
2010-08-131315.001316.001306.001306.0014001833500
2010-08-121310.001310.001300.001303.0057007442000
2010-08-111330.001330.001317.001323.0031004088300
2010-08-101313.001328.001310.001320.0039005134500
2010-08-091320.001320.001310.001316.0048006311000
2010-08-061311.001345.001305.001318.0048006377000
2010-08-051310.001325.001302.001318.0041005406300
2010-08-041310.001335.001300.001300.0041005398000
2010-08-031328.001328.001290.001320.0021002772800
2010-08-021350.001350.001330.001330.00700939100
2010-07-301360.001360.001345.001350.0017002305500
2010-07-291357.001360.001345.001360.0031004202400
2010-07-281346.001355.001335.001345.0023003100400
2010-07-271308.001340.001308.001330.0028003706800
2010-07-261256.001290.001256.001290.0051006490300
2010-07-231306.001312.001250.001262.0046005955300
2010-07-221350.001370.001303.001303.0053007045800
2010-07-211380.001380.001360.001365.0011001506100
2010-07-201379.001400.001351.001400.0037005073400
2010-07-161398.001398.001351.001370.0031004227400
2010-07-151405.001410.001338.001398.001060014506300
2010-07-141436.001440.001405.001410.0038005372000
2010-07-131395.001454.001395.001401.0037005207300
2010-07-121411.001455.001411.001455.008001149700
2010-07-091432.001448.001432.001441.0013001874200
2010-07-081439.001450.001430.001431.0033004735900
2010-07-071450.001450.001430.001430.0031004465000
2010-07-061410.001438.001405.001438.0043006099700
2010-07-051430.001442.001402.001440.0045006395600
2010-07-021370.001414.001370.001410.0032004467800
2010-07-011381.001399.001350.001372.0054007432500
2010-06-301380.001393.001364.001381.0043005934700
2010-06-291486.001486.001411.001449.0061008793100
2010-06-281500.001526.001500.001526.0029004361400
2010-06-251531.001557.001441.001526.00760011357600
2010-06-241570.001570.001540.001567.0029004496000
2010-06-231605.001605.001550.001573.0029004524900
2010-06-221590.001605.001563.001605.0016002526200
2010-06-211600.001644.001600.001630.00400649400
2010-06-181623.001623.001555.001574.0052008200900
2010-06-171660.001660.001660.001660.00100166000
2010-06-161648.001700.001641.001668.0018002986400
2010-06-151685.001685.001617.001624.0038006261300
2010-06-141710.001720.001665.001682.001110018795600
2010-06-111725.001735.001695.001700.00610010486000
2010-06-101720.001720.001701.001707.0043007352000
2010-06-091691.001700.001690.001700.0014002374000
2010-06-081675.001725.001672.001720.0037006251300
2010-06-071675.001680.001648.001675.0014002342400
2010-06-041764.001764.001740.001740.0015002626500
2010-06-031730.001774.001721.001764.0021003659900
2010-06-021780.001780.001715.001760.0043007452400
2010-06-011799.001804.001760.001780.00640011414500
2010-05-311700.001807.001685.001807.00890015652200
2010-05-281689.001700.001630.001699.001120018741200
2010-05-271520.001630.001520.001630.00710011187600
2010-05-261520.001530.001516.001518.0022003341600
2010-05-251560.001560.001470.001500.0060009129600
2010-05-241453.001553.001453.001552.0063009483200
2010-05-211500.001500.001449.001463.002830041719100
2010-05-201529.001559.001529.001530.001030015844800
2010-05-191570.001576.001514.001569.002300035631200
2010-05-181647.001665.001602.001602.002100034320300
2010-05-171689.001689.001608.001647.00850013957500
2010-05-141670.001697.001650.001697.0059009803200
2010-05-131641.001691.001641.001673.00790013190400
2010-05-121739.001764.001650.001667.001860031333400
2010-05-111825.001825.001717.001740.001290022702100
2010-05-101715.001830.001715.001815.00940016688200
2010-05-071730.001780.001650.001780.002740047072500
2010-05-061884.001884.001832.001850.001440026746000
2010-04-301901.001920.001866.001900.001280024255500
2010-04-281855.001940.001854.001908.001280024183800
2010-04-271914.001940.001887.001927.002060039441000
2010-04-262015.002015.001989.002000.002730054525100
2010-04-231979.001997.001954.001990.001150022748100
2010-04-222028.002028.001931.001992.001940038571000
2010-04-212020.002055.002020.002030.001510030708500
2010-04-202075.002075.001992.002020.002150043744000
2010-04-192030.002085.002020.002085.002550051892400
2010-04-162139.002148.002050.002080.002880060834900
2010-04-152020.002129.002010.002122.004470092734600
2010-04-141985.001995.001973.001993.002400047627100
2010-04-131984.001984.001950.001973.002380046883300
2010-04-121910.001940.001910.001937.002910055989900
2010-04-091856.001875.001853.001873.001230022906200
2010-04-081858.001869.001851.001860.001020018962400
2010-04-071851.001867.001850.001866.00860015969000
2010-04-061869.001869.001852.001854.001130020989100
2010-04-051871.001871.001859.001865.00790014737000
2010-04-021870.001872.001853.001861.00970018062800
2010-04-011857.001863.001853.001856.00940017468500

   ※ 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