[6635 JQスタンダード] 大日光 日足 時系列データ

[6635 JQスタンダード] 大日光 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12690.00708.00690.00708.00300209800
2013-07-11700.00703.00700.00703.00200140300
2013-07-10700.00700.00690.00690.00200139000
2013-07-09692.00692.00692.00692.00200138400
2013-07-08700.00700.00691.00691.0025001741700
2013-07-0500
2013-07-0400
2013-07-03697.00706.00696.00706.001100767500
2013-07-02768.00768.00693.00712.0056004105700
2013-07-01674.00738.00674.00738.0017001191600
2013-06-28708.00708.00708.00708.001100778800
2013-06-27660.00660.00660.00660.00200132000
2013-06-26642.00660.00640.00660.001500965400
2013-06-25652.00652.00640.00640.0019001236000
2013-06-2400
2013-06-21671.00690.00668.00690.0021001414100
2013-06-20700.00700.00672.00674.0025001737600
2013-06-19700.00700.00700.00700.0010070000
2013-06-18680.00700.00680.00700.001000690700
2013-06-17670.00689.00670.00689.00200135900
2013-06-14672.00691.00672.00690.00300205300
2013-06-13690.00690.00690.00690.00200138000
2013-06-12691.00691.00670.00670.001000678200
2013-06-11715.00716.00715.00716.001000715900
2013-06-10715.00715.00700.00700.0024001681900
2013-06-07703.00723.00650.00723.0018001223100
2013-06-06750.00757.00720.00757.0020001453200
2013-06-05725.00767.00725.00767.00900668700
2013-06-04770.00770.00770.00770.0024001848000
2013-06-03775.00775.00740.00770.001200915900
2013-05-31753.00753.00747.00747.00800600700
2013-05-30750.00750.00750.00750.0010075000
2013-05-29745.00745.00740.00740.00600446100
2013-05-28741.00746.00741.00746.00200148700
2013-05-27730.00748.00703.00748.001100799600
2013-05-24754.00765.00721.00765.0020001498000
2013-05-23780.00780.00751.00754.0022001696500
2013-05-22790.00817.00762.00810.0025001974700
2013-05-21801.00820.00800.00818.0048003882000
2013-05-20759.00813.00755.00813.001630012925300
2013-05-17755.00770.00745.00751.001380010493700
2013-05-16733.00745.00723.00742.0026001902100
2013-05-15750.00750.00738.00738.00900668700
2013-05-14761.00761.00739.00744.0025001860200
2013-05-13753.00762.00733.00762.0042003121100
2013-05-10770.00770.00748.00753.0074005625000
2013-05-09740.00780.00740.00770.0060004545500
2013-05-08730.00742.00730.00740.0026001911200
2013-05-07731.00750.00731.00750.0029002139500
2013-05-02750.00750.00721.00746.0039002898700
2013-05-01720.00733.00720.00730.0014001018700
2013-04-30735.00735.00708.00720.0043003117100
2013-04-26702.00707.00702.00707.0023001619500
2013-04-25710.00710.00701.00701.0019001338700
2013-04-24701.00701.00691.00701.0030002090600
2013-04-23700.00700.00700.00700.0018001260000
2013-04-22710.00714.00696.00700.0026001821300
2013-04-19700.00710.00700.00710.00900632000
2013-04-18719.00719.00701.00701.00600424000
2013-04-17717.00719.00717.00719.00600430900
2013-04-16707.00715.00705.00715.00400284200
2013-04-15721.00721.00721.00721.00200144200
2013-04-12707.00722.00705.00721.0020001423100
2013-04-11695.00720.00695.00715.0039002786000
2013-04-10685.00696.00685.00696.001100755700
2013-04-09670.00683.00670.00683.0017001154700
2013-04-08677.00680.00665.00674.0018001206700
2013-04-05667.00670.00667.00670.0016001071300
2013-04-04655.00661.00646.00661.0021001371400
2013-04-03656.00657.00656.00656.001200787600
2013-04-02665.00670.00652.00670.0040002639500
2013-04-01670.00670.00655.00655.0046003033700
2013-03-29683.00683.00662.00670.0027001802400
2013-03-28688.00688.00668.00683.0015001010200
2013-03-27677.00689.00669.00686.0036002453300
2013-03-26670.00675.00666.00675.0039002610800
2013-03-25676.00677.00670.00675.0025001683200
2013-03-22671.00680.00666.00676.0025001679600
2013-03-21670.00681.00661.00669.00102006851800
2013-03-19656.00667.00655.00655.001200788900
2013-03-18665.00665.00653.00656.0065004278700
2013-03-15666.00666.00662.00665.0022001463000
2013-03-14680.00689.00666.00680.0039002623900
2013-03-13676.00680.00676.00680.00900610400
2013-03-12670.00677.00663.00677.0039002603900
2013-03-11670.00674.00661.00661.0071004738200
2013-03-08664.00670.00660.00670.0033002201000
2013-03-07669.00670.00658.00668.0047003115300
2013-03-06654.00660.00654.00660.001500984500
2013-03-05653.00655.00647.00648.0041002670500
2013-03-04659.00659.00645.00659.0027001776200
2013-03-01652.00658.00640.00641.0043002772400
2013-02-28647.00660.00642.00660.0054003501300
2013-02-27645.00645.00630.00643.0025001592800
2013-02-26631.00640.00631.00640.001500951500
2013-02-25647.00647.00636.00640.001620010352800
2013-02-22640.00647.00636.00647.0020001276300
2013-02-21638.00640.00635.00640.0075004785500
2013-02-20638.00638.00635.00638.00154009824300
2013-02-19629.00638.00622.00638.0019001206100
2013-02-18621.00638.00618.00638.0078004857300
2013-02-15646.00648.00625.00640.00141008995900
2013-02-14645.00657.00636.00656.003190020607600
2013-02-13700.00700.00700.00700.0016001120000
2013-02-12858.00860.00834.00850.0046003932400
2013-02-08835.00864.00833.00864.0082006867000
2013-02-07849.00849.00832.00833.0015001257200
2013-02-06852.00852.00840.00850.0050004243600
2013-02-05862.00870.00850.00850.0053004567900
2013-02-04885.00885.00851.00866.0052004573400
2013-02-01804.00898.00804.00885.0063005343400
2013-01-31804.00806.00803.00803.0048003862300
2013-01-30810.00819.00810.00819.0016001303800
2013-01-29807.00815.00807.00810.00800649000
2013-01-28804.00810.00804.00805.0023001856400
2013-01-25808.00810.00801.00801.0016001290400
2013-01-24800.00800.00800.00800.0017001360000
2013-01-23800.00810.00796.00810.0016001285100
2013-01-22810.00810.00799.00799.00500400800
2013-01-21805.00812.00805.00810.0027002183800
2013-01-18803.00804.00795.00802.00700560300
2013-01-17810.00812.00800.00803.0027002175100
2013-01-16804.00805.00803.00803.0023001848900
2013-01-15810.00815.00803.00813.0052004222000
2013-01-11798.00800.00788.00800.0017001351200
2013-01-10773.00794.00773.00793.0054004218300
2013-01-09778.00778.00770.00772.0061004718100
2013-01-08777.00784.00776.00776.0017001324900
2013-01-07780.00780.00775.00780.0031002414800
2013-01-04777.00780.00771.00780.0026002024700
2012-12-28780.00780.00770.00770.001200934000
2012-12-27792.00792.00756.00770.0042003245300
2012-12-26784.00800.00784.00800.0016001269300
2012-12-25794.00810.00794.00806.0027002160000
2012-12-21797.00798.00792.00792.0020001593200
2012-12-20818.00818.00800.00800.001100887300
2012-12-19809.00815.00799.00815.0044003552400
2012-12-18804.00804.00803.00803.00300241100
2012-12-17805.00805.00800.00805.0020001607200
2012-12-14799.00814.00799.00814.00900723600
2012-12-13813.00814.00813.00814.00400325500
2012-12-12806.00813.00803.00813.001000809400
2012-12-11815.00820.00815.00820.001200979000
2012-12-10813.00815.00813.00815.001100895500
2012-12-07813.00815.00813.00813.0050004069100
2012-12-06813.00813.00813.00813.00500406500
2012-12-05813.00813.00813.00813.00300243900
2012-12-04819.00819.00812.00812.0022001796200
2012-12-03827.00828.00820.00820.0018001482500
2012-11-30808.00813.00808.00813.001000810400
2012-11-29807.00808.00806.00808.0014001129400
2012-11-28806.00808.00806.00808.001000806200
2012-11-27802.00805.00802.00805.00300241200
2012-11-26800.00811.00800.00805.0025002012100
2012-11-22810.00810.00800.00800.0021001687000
2012-11-21808.00810.00800.00800.0026002088300
2012-11-20816.00816.00816.00816.00200163200
2012-11-19817.00817.00802.00803.001200969000
2012-11-16812.00812.00802.00802.0024001932700
2012-11-15810.00822.00810.00822.0015001222300
2012-11-14810.00810.00810.00810.001100891000
2012-11-13810.00810.00810.00810.001000810000
2012-11-12825.00825.00781.00810.0036002881500
2012-11-09800.00828.00799.00828.0071005687900
2012-11-08806.00870.00806.00829.002000016543200
2012-11-07847.00864.00811.00864.0035002942100
2012-11-06817.00847.00817.00847.0055004535600
2012-11-05796.00816.00790.00816.0047003799200
2012-11-02799.00799.00788.00799.0020001595800
2012-11-01799.00802.00799.00800.001100880600
2012-10-31798.00798.00798.00798.00300239400
2012-10-30770.00799.00770.00799.0018001419200
2012-10-29769.00770.00768.00770.00400307700
2012-10-26778.00795.00766.00772.00700543300
2012-10-25795.00795.00795.00795.0010079500
2012-10-2400
2012-10-23780.00780.00780.00780.0010078000
2012-10-22755.00777.00755.00777.00600458200
2012-10-19801.00808.00800.00800.00600480900
2012-10-1800
2012-10-17762.00786.00720.00786.0031002300800
2012-10-16775.00775.00770.00775.00700541500
2012-10-1500
2012-10-1200
2012-10-11803.00803.00803.00803.0010080300
2012-10-1000
2012-10-09792.00792.00780.00792.00600472800
2012-10-05792.00792.00792.00792.00200158400
2012-10-04767.00780.00750.00780.0024001818900
2012-10-03816.00816.00768.00771.0073005697200
2012-10-02830.00830.00820.00820.0019001572500
2012-10-01825.00830.00820.00830.0021001730200
2012-09-28844.00844.00833.00833.00500420900
2012-09-27851.00866.00830.00832.0036003021400
2012-09-26840.00867.00840.00866.0026002189400
2012-09-25864.00870.00864.00870.00400346800
2012-09-24879.00879.00864.00865.0016001390400
2012-09-21870.00870.00864.00864.00600519600
2012-09-20864.00864.00864.00864.00400345600
2012-09-19853.00860.00840.00860.0025002120900
2012-09-18855.00860.00849.00860.0034002898300
2012-09-14835.00845.00835.00843.0017001424700
2012-09-13820.00835.00805.00835.0024001958400
2012-09-12833.00850.00833.00840.00600503600
2012-09-11846.00851.00840.00840.0019001611900
2012-09-10830.00835.00824.00835.0018001497700
2012-09-07800.00824.00800.00824.0021001711900
2012-09-06799.00799.00799.00799.0016001278400
2012-09-05799.00810.00799.00799.0041003281400
2012-09-04799.00800.00785.00800.0050003987300
2012-09-03767.00780.00767.00780.0036002770000
2012-08-31764.00769.00764.00764.0023001757900
2012-08-30750.00764.00750.00764.001300979800
2012-08-29772.00772.00750.00750.0045003404800
2012-08-28766.00772.00766.00772.0016001232800
2012-08-27769.00775.00760.00766.0032002463100
2012-08-24765.00765.00750.00750.0024001802300
2012-08-23760.00760.00750.00755.0015001134500
2012-08-22760.00760.00760.00760.001000760000
2012-08-21750.00760.00750.00760.0018001355000
2012-08-20750.00751.00750.00750.0022001650100
2012-08-17734.00734.00734.00734.00600440400
2012-08-16740.00749.00740.00749.00300222900
2012-08-15715.00738.00715.00738.00400288300
2012-08-14733.00733.00733.00733.0010073300
2012-08-13721.00750.00721.00750.00900671600
2012-08-10740.00750.00730.00746.0040002930500
2012-08-09790.00790.00767.00768.0026002003000
2012-08-08760.00797.00760.00777.0046003574600
2012-08-07725.00736.00722.00736.0033002393600
2012-08-06743.00743.00721.00725.00600435200
2012-08-03728.00744.00710.00744.001300939500
2012-08-02741.00745.00720.00745.0021001552600
2012-08-01745.00745.00742.00745.0018001339900
2012-07-31750.00750.00750.00750.00600450000
2012-07-30758.00758.00753.00758.0053004008400
2012-07-27749.00758.00749.00758.00700527300
2012-07-26748.00749.00748.00749.00700523800
2012-07-25736.00750.00736.00750.001000740200
2012-07-24750.00766.00750.00766.00400303200
2012-07-23767.00767.00765.00765.0039002988200
2012-07-20767.00767.00767.00767.00500383500
2012-07-1900
2012-07-18779.00779.00746.00767.0059004491400
2012-07-17758.00775.00752.00775.0023001748100
2012-07-13758.00758.00758.00758.00600454800
2012-07-12777.00777.00746.00762.0034002596500
2012-07-11772.00788.00770.00783.0040003107800
2012-07-10790.00790.00782.00785.0023001807100
2012-07-09792.00792.00792.00792.0020001584000

   ※ 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