[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 
2017-03-22770.00770.00755.00755.00300228000
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
2016-09-1500
2016-09-14532.00532.00532.00532.0010053200
2016-09-13528.00532.00528.00532.0024001272600
2016-09-12528.00528.00527.00528.0028001477700
2016-09-09526.00526.00526.00526.0010052600
2016-09-08523.00523.00517.00517.0031001613700
2016-09-0700
2016-09-06525.00525.00523.00523.001200629200
2016-09-05524.00524.00524.00524.0010052400
2016-09-0200
2016-09-01522.00522.00522.00522.001900991800
2016-08-31532.00532.00516.00524.0019001003900
2016-08-30528.00533.00528.00533.00400211700
2016-08-29522.00522.00522.00522.0010052200
2016-08-26526.00528.00520.00520.001400729400
2016-08-25524.00525.00523.00523.0056002933800
2016-08-24525.00526.00525.00526.001300683500
2016-08-23525.00526.00525.00526.0043002260700
2016-08-22530.00530.00522.00522.00500262700
2016-08-19530.00530.00530.00530.00200106000
2016-08-18540.00540.00540.00540.001300702000
2016-08-17525.00539.00525.00532.00800425000
2016-08-16535.00535.00535.00535.00200107000
2016-08-15526.00528.00526.00527.00700368900
2016-08-12522.00522.00522.00522.00400208800
2016-08-10565.00565.00512.00518.004330023353400
2016-08-09500.00535.00500.00515.002240011620300
2016-08-08506.00506.00506.00506.0010050600
2016-08-05500.00500.00500.00500.0010050000
2016-08-04491.00491.00491.00491.00600294600
2016-08-03498.00501.00498.00501.001100550800
2016-08-02499.00499.00498.00498.00400199500
2016-08-01502.00509.00501.00509.0022001107700
2016-07-29515.00515.00499.00499.001700863600
2016-07-28507.00507.00505.00505.00200101200
2016-07-27500.00500.00500.00500.00700350000
2016-07-26500.00502.00500.00500.001300650700
2016-07-25502.00503.00500.00500.0038001905200
2016-07-22501.00501.00500.00500.0027001351000
2016-07-21505.00506.00500.00501.0021001056200
2016-07-20530.00530.00505.00505.0020001033000
2016-07-19512.00513.00506.00513.0020001024900
2016-07-15510.00513.00510.00512.0025001279200
2016-07-14515.00515.00511.00511.00900461500
2016-07-13510.00513.00510.00513.0035001785300
2016-07-12506.00511.00506.00506.0022001115700
2016-07-11510.00540.00502.00505.0027001374000
2016-07-08513.00513.00506.00506.0037001887100
2016-07-07537.00537.00510.00513.0053002725300
2016-07-06550.00550.00517.00517.001800967200
2016-07-05541.00550.00540.00540.001500812100
2016-07-04530.00551.00530.00551.00300161100
2016-07-01550.00551.00549.00550.0027001485300
2016-06-30570.00570.00552.00569.001400796100
2016-06-29560.00560.00550.00560.00300167000
2016-06-28550.00551.00540.00540.00900494300
2016-06-27545.00550.00545.00550.0025001363500
2016-06-24545.00545.00545.00545.0010054500
2016-06-23580.00580.00580.00580.00600348000
2016-06-22581.00585.00580.00580.001200697400
2016-06-21580.00580.00580.00580.001400812000
2016-06-20585.00592.00585.00586.0022001290700
2016-06-17581.00596.00581.00596.001200700700
2016-06-16591.00591.00591.00591.0010059100
2016-06-15604.00608.00590.00591.0033001964400
2016-06-14620.00620.00614.00614.001000617900
2016-06-1300
2016-06-10625.00625.00625.00625.00300187500
2016-06-09625.00625.00625.00625.0010062500
2016-06-08620.00620.00620.00620.0010062000
2016-06-07608.00621.00601.00610.00800488200
2016-06-06608.00608.00608.00608.0010060800
2016-06-03608.00608.00608.00608.00300182400
2016-06-02611.00611.00611.00611.0010061100
2016-06-0100
2016-05-31639.00639.00610.00610.0043002663500
2016-05-30617.00630.00617.00630.001100681000
2016-05-27607.00607.00607.00607.0010060700
2016-05-26603.00606.00602.00606.0029001749700
2016-05-25601.00601.00600.00600.00600360400
2016-05-24601.00601.00600.00601.001500900700
2016-05-23610.00610.00601.00610.0026001573500
2016-05-20622.00622.00606.00611.0017001051300
2016-05-19631.00632.00623.00623.0016001007300
2016-05-18626.00627.00626.00627.001500939200
2016-05-17640.00650.00640.00645.0025001614500
2016-05-16650.00650.00640.00640.001200774200
2016-05-13664.00664.00650.00650.0025001638800
2016-05-12685.00685.00660.00672.0051003415300
2016-05-11660.00685.00660.00685.001500993500
2016-05-10650.00650.00650.00650.00400260000
2016-05-09651.00660.00651.00660.0026001693500
2016-05-06670.00670.00661.00661.00600397700
2016-05-02670.00670.00670.00670.001770011859000
2016-04-28670.00670.00670.00670.0018001206000
2016-04-27670.00670.00670.00670.00200134000
2016-04-26670.00670.00660.00669.0018001204900
2016-04-25687.00687.00680.00680.001400954000
2016-04-2200
2016-04-2100
2016-04-20665.00682.00665.00682.0015001006200
2016-04-19715.00715.00675.00675.0040002813000
2016-04-18679.00715.00679.00700.0015001054900
2016-04-15675.00675.00675.00675.0010067500
2016-04-14677.00677.00677.00677.0010067700
2016-04-13688.00688.00677.00677.0034002336500
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05707.00707.00707.00707.00300212100
2016-04-04707.00707.00700.00700.00900632800
2016-04-01721.00721.00706.00707.00400284000
2016-03-31736.00736.00736.00736.00700515200
2016-03-30735.00735.00720.00722.00500362300
2016-03-29735.00735.00735.00735.00200147000
2016-03-28695.00695.00695.00695.0010069500
2016-03-25694.00694.00694.00694.0010069400
2016-03-2400
2016-03-2300
2016-03-22694.00694.00694.00694.00800555200
2016-03-18799.00800.00709.00709.0039003060700
2016-03-17740.00740.00740.00740.00200148000
2016-03-16740.00740.00735.00735.00700515500
2016-03-15740.00740.00740.00740.0010074000

   ※ 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