[6635 JQスタンダード] 大日光・エンジニアリング 日足 時系列データ

[6635 JQスタンダード] 大日光・エンジニアリング (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22794.00794.00791.00791.00600475200
2017-09-21794.00794.00794.00794.00300238200
2017-09-20806.00806.00790.00794.0014001119600
2017-09-19780.00780.00780.00780.00300234000
2017-09-15780.00780.00780.00780.00400312000
2017-09-14780.00780.00779.00780.00900701900
2017-09-13780.00780.00779.00779.00500389900
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-07779.00779.00779.00779.0010077900
2017-09-06780.00780.00779.00780.00400311900
2017-09-0500
2017-09-04780.00780.00780.00780.001200936000
2017-09-01768.00780.00768.00780.00400308400
2017-08-31768.00768.00768.00768.00900691200
2017-08-30767.00767.00767.00767.00400306800
2017-08-29751.00751.00751.00751.00200150200
2017-08-2800
2017-08-25751.00751.00751.00751.0010075100
2017-08-24751.00751.00751.00751.0010075100
2017-08-23751.00751.00751.00751.0010075100
2017-08-22748.00748.00748.00748.0010074800
2017-08-21748.00748.00748.00748.00200149600
2017-08-18767.00767.00767.00767.00600460200
2017-08-17761.00767.00747.00767.00500380900
2017-08-16757.00766.00757.00761.00500381600
2017-08-1500
2017-08-14768.00768.00757.00757.001300988400
2017-08-10770.00770.00769.00770.001000769500
2017-08-09772.00772.00771.00771.0013001003000
2017-08-08759.00770.00758.00758.00800608600
2017-08-07756.00756.00756.00756.00400302400
2017-08-04756.00756.00756.00756.0010075600
2017-08-03757.00757.00756.00756.00400302700
2017-08-02760.00760.00757.00757.00500379400
2017-08-01763.00763.00760.00760.00200152300
2017-07-31760.00760.00750.00750.00900681600
2017-07-28753.00758.00750.00753.00600452000
2017-07-2700
2017-07-26748.00748.00745.00745.001100821300
2017-07-25746.00746.00736.00736.00200148200
2017-07-24731.00731.00731.00731.00200146200
2017-07-21733.00733.00716.00716.00500362700
2017-07-20733.00739.00733.00739.00400294400
2017-07-19748.00748.00748.00748.0035002618000
2017-07-18740.00740.00740.00740.0010074000
2017-07-14751.00751.00751.00751.0010075100
2017-07-1300
2017-07-12744.00744.00744.00744.00200148800
2017-07-11744.00744.00744.00744.00300223200
2017-07-10756.00756.00756.00756.0010075600
2017-07-0700
2017-07-0600
2017-07-05738.00738.00738.00738.00200147600
2017-07-04742.00742.00731.00731.00600441800
2017-07-03750.00750.00743.00743.001300972900
2017-06-30766.00766.00749.00749.001200913900
2017-06-2900
2017-06-28768.00768.00755.00755.00400304600
2017-06-27760.00768.00760.00768.0017001296100
2017-06-2600
2017-06-2300
2017-06-22775.00775.00760.00760.00400305500
2017-06-21775.00775.00775.00775.0010077500
2017-06-20778.00778.00767.00775.001000775300
2017-06-19767.00767.00767.00767.0010076700
2017-06-16785.00785.00752.00767.0034002602600
2017-06-15785.00785.00785.00785.00500392500
2017-06-14785.00785.00785.00785.00200157000
2017-06-1300
2017-06-12763.00771.00763.00771.00300229700
2017-06-09779.00779.00778.00778.00400311500
2017-06-08779.00779.00779.00779.00200155800
2017-06-07779.00779.00779.00779.00200155800
2017-06-06778.00779.00776.00779.0016001242300
2017-06-05779.00779.00761.00770.00900690300
2017-06-02772.00772.00770.00770.00300231400
2017-06-0100
2017-05-31778.00778.00748.00748.0019001453200
2017-05-30750.00764.00746.00764.0015001128000
2017-05-29766.00770.00740.00750.0028002093600
2017-05-26763.00766.00756.00766.0017001294600
2017-05-25761.00764.00761.00763.0022001676200
2017-05-24750.00763.00750.00761.00800606500
2017-05-23760.00760.00750.00750.0015001131100
2017-05-22740.00759.00740.00759.00400298800
2017-05-19734.00740.00734.00740.001300955700
2017-05-18736.00736.00723.00734.0021001539600
2017-05-17711.00736.00711.00736.0016001145300
2017-05-16691.00710.00691.00710.001300907400
2017-05-15687.00690.00686.00688.001100757000
2017-05-12665.00690.00665.00690.0046003087200
2017-05-1100
2017-05-10710.00710.00710.00710.0010071000
2017-05-09694.00700.00694.00700.00900628500
2017-05-08690.00695.00690.00695.00600415000
2017-05-02679.00690.00679.00690.00800547700
2017-05-01670.00699.00660.00699.001100745600
2017-04-28670.00671.00670.00670.0048003216400
2017-04-27658.00658.00648.00658.00700458900
2017-04-26639.00659.00639.00659.00400258800
2017-04-25638.00638.00638.00638.00300191400
2017-04-24626.00639.00625.00639.0027001709000
2017-04-21644.00644.00635.00635.00600383700
2017-04-20614.00643.00614.00639.00900566000
2017-04-19614.00627.00614.00614.0017001048900
2017-04-18657.00683.00603.00614.0099006334100
2017-04-17637.00645.00601.00607.0079004912100
2017-04-14666.00666.00645.00645.001400918300
2017-04-13679.00679.00666.00666.0046003078200
2017-04-12727.00727.00699.00699.0020001412800
2017-04-11735.00735.00735.00735.0010073500
2017-04-1000
2017-04-07727.00735.00727.00735.00700513700
2017-04-06741.00741.00741.00741.0010074100
2017-04-05754.00754.00754.00754.0010075400
2017-04-04755.00755.00755.00755.00300226500
2017-04-03756.00756.00752.00752.00200150800
2017-03-31755.00756.00755.00756.00900679700
2017-03-30781.00781.00779.00779.00400311900
2017-03-29783.00783.00783.00783.00300234900
2017-03-28790.00798.00783.00783.00300237100
2017-03-27777.00805.00770.00770.0014001098800
2017-03-2400
2017-03-23755.00755.00750.00751.0027002030500
2017-03-22770.00770.00755.00755.00300228000
2017-03-21770.00770.00770.00770.00900693000
2017-03-17751.00770.00751.00761.0017001301200
2017-03-16762.00762.00762.00762.0010076200
2017-03-15748.00751.00748.00751.001000749000
2017-03-1400
2017-03-13736.00736.00736.00736.00200147200
2017-03-10736.00737.00722.00735.0026001907800
2017-03-09720.00732.00719.00732.0021001522300
2017-03-08710.00730.00710.00720.0068004897500
2017-03-07710.00710.00700.00705.001300913700
2017-03-0600
2017-03-0300
2017-03-02696.00700.00690.00691.0019001323600
2017-03-01682.00701.00678.00701.00800555600
2017-02-28690.00690.00690.00690.0050003450000
2017-02-27715.00715.00679.00679.0015001065300
2017-02-2400
2017-02-23670.00670.00670.00670.001000670000
2017-02-22663.00678.00660.00673.0025001675000
2017-02-21665.00673.00665.00673.00900604200
2017-02-20667.00675.00667.00675.001200804400
2017-02-17656.00658.00649.00658.0038002485700
2017-02-16675.00675.00644.00648.0052003418200
2017-02-15678.00688.00664.00665.0055003705300
2017-02-14710.00727.00705.00718.0058004151700
2017-02-13709.00709.00699.00700.0040002802400
2017-02-1000
2017-02-09709.00709.00702.00702.00800563100
2017-02-08706.00706.00706.00706.00300211800
2017-02-07706.00710.00706.00710.00900636700
2017-02-06707.00707.00706.00706.00200141300
2017-02-03711.00711.00710.00710.00900639200
2017-02-02714.00714.00710.00710.0019001351800
2017-02-01692.00714.00692.00711.0086006110000
2017-01-31717.00717.00701.00704.0035002483500
2017-01-30717.00717.00717.00717.00400286800
2017-01-2700
2017-01-26681.00681.00677.00678.001000678900
2017-01-25677.00677.00665.00677.0022001483900
2017-01-24652.00669.00652.00669.00114007441000
2017-01-23652.00652.00652.00652.0010065200
2017-01-20658.00658.00650.00650.0018001174200
2017-01-19659.00659.00657.00657.001200789900
2017-01-18675.00675.00659.00659.0018001198300
2017-01-17661.00668.00661.00668.00500331200
2017-01-16659.00659.00659.00659.00300197700
2017-01-13660.00660.00660.00660.001000660000
2017-01-12657.00663.00657.00657.0046003034500
2017-01-11655.00660.00655.00660.00400263400
2017-01-10651.00654.00651.00654.00700456900
2017-01-06650.00650.00650.00650.00900585000
2017-01-05648.00660.00648.00660.00600393000
2017-01-04656.00656.00654.00654.00700458600
2016-12-30662.00662.00653.00654.001500989900
2016-12-29653.00658.00646.00657.0025001632500
2016-12-28645.00653.00645.00653.00700456300
2016-12-27650.00650.00638.00648.0046002965300
2016-12-26666.00666.00652.00653.001500986900
2016-12-22678.00679.00657.00662.0044002930500
2016-12-21652.00684.00652.00678.0050003343600
2016-12-20644.00650.00631.00650.0060003847600
2016-12-19627.00642.00627.00642.0039002465000
2016-12-16624.00637.00624.00637.0024001510800
2016-12-15618.00625.00618.00625.001500934200
2016-12-14616.00617.00616.00617.00700431400
2016-12-13614.00619.00614.00619.0017001047600
2016-12-12636.00636.00615.00615.0017001053300
2016-12-09615.00626.00615.00626.00400248800
2016-12-08615.00616.00615.00615.00500307600
2016-12-07620.00620.00620.00620.0010062000
2016-12-0600
2016-12-05613.00630.00613.00617.0045002796600
2016-12-02610.00613.00610.00613.00300183400
2016-12-01603.00610.00590.00600.0099005942400
2016-11-30586.00586.00583.00583.0022001287500
2016-11-29598.00598.00588.00589.0036002131500
2016-11-28583.00583.00580.00580.0019001104200
2016-11-25572.00572.00565.00565.0031001767500
2016-11-24568.00587.00567.00571.0033001903500
2016-11-22559.00565.00559.00563.00300168700
2016-11-21561.00566.00559.00559.0030001691300
2016-11-18564.00564.00556.00556.001100617200
2016-11-17557.00557.00554.00556.001600890200
2016-11-16556.00575.00556.00557.001300733800
2016-11-15558.00558.00558.00558.00600334800
2016-11-14560.00560.00558.00558.001400783200
2016-11-11560.00560.00550.00550.00700390000
2016-11-10575.00575.00555.00555.0050002826100
2016-11-09548.00562.00548.00562.0026001439600
2016-11-08552.00559.00552.00558.00800446100
2016-11-07559.00560.00551.00552.00700388300
2016-11-04559.00561.00554.00561.001000557200
2016-11-0200
2016-11-0100
2016-10-31569.00569.00560.00560.0019001074700
2016-10-28564.00565.00564.00565.00300169400
2016-10-27560.00560.00560.00560.00300168000
2016-10-26559.00559.00555.00558.00700390400
2016-10-25563.00563.00558.00558.00300168000
2016-10-24553.00553.00553.00553.00500276500
2016-10-21546.00563.00546.00553.00700391400
2016-10-20555.00565.00545.00555.001300724300
2016-10-19554.00554.00554.00554.00200110800
2016-10-18564.00564.00564.00564.00800451200
2016-10-17554.00555.00554.00554.00300166300
2016-10-1400
2016-10-13551.00551.00551.00551.0030001653000
2016-10-12550.00550.00546.00546.001100603400
2016-10-11556.00556.00554.00554.00200111000
2016-10-07566.00566.00566.00566.00300169800
2016-10-0600
2016-10-05569.00569.00569.00569.0010056900
2016-10-04559.00559.00559.00559.00500279500
2016-10-03569.00569.00549.00559.001600892200
2016-09-30572.00572.00572.00572.001600915200
2016-09-29530.00556.00530.00553.0020001107400
2016-09-28543.00543.00525.00525.001200638600
2016-09-27535.00548.00535.00543.0024001293100
2016-09-2600
2016-09-23535.00544.00535.00544.00300162300
2016-09-21545.00545.00545.00545.00700381500
2016-09-20539.00539.00539.00539.00200107800
2016-09-16538.00539.00538.00539.00200107700

   ※ 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