[6636 JQスタンダード] シスウェーブH 日足 時系列データ

[6636 JQスタンダード] シスウェーブH (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123050.003050.002850.002947.00385011271150
2013-07-113160.003200.002952.003065.00519015932790
2013-07-103200.003235.003115.003130.00343010842150
2013-07-093550.003550.003170.003360.0030209853200
2013-07-083600.003680.003380.003455.00391013850150
2013-07-053080.003585.003080.003300.00799026242300
2013-07-043210.003300.003060.003150.00619019433050
2013-07-033405.003730.003300.003350.001709059682700
2013-07-022901.003180.002901.003055.00536016274040
2013-07-012720.003000.002720.002970.00764021869040
2013-06-282730.002895.002601.002705.00471013040970
2013-06-272530.002740.002485.002740.00810020700500
2013-06-262770.002770.002502.002520.00561014549910
2013-06-252749.002772.002521.002641.00597015803610
2013-06-242900.002978.002800.002849.00352010035500
2013-06-212833.002980.002709.002900.00579016609650
2013-06-202940.003085.002853.002996.00995029398170
2013-06-192848.003240.002848.003240.00869027022980
2013-06-182750.002889.002714.002740.00671018613790
2013-06-172738.002780.002642.002668.001115030143420
2013-06-143180.003180.002871.002871.00850025263940
2013-06-133200.003355.003065.003190.00720022804900
2013-06-123100.003710.003060.003225.001994064676250
2013-06-114440.004885.004160.004750.001882084071750
2013-06-104000.004555.004000.004410.0052360211821700
2013-06-074700.004700.004700.004700.008003760000
2013-06-065700.005700.005700.005700.00194011058000
2013-06-057330.007330.006420.006700.00697047714100
2013-06-047200.007350.006800.007190.00730051989300
2013-06-036410.007350.006340.007240.00941065569400
2013-05-316490.007000.006350.006560.00672044872500
2013-05-306360.006540.006100.006500.00647040806900
2013-05-296890.007200.006630.006630.00996068950200
2013-05-286200.007230.006200.007040.001076072683000
2013-05-276000.006500.005900.006490.00543033359000
2013-05-245800.006490.005700.006130.0016690101204900
2013-05-236180.006440.005700.005800.001431086703100
2013-05-226600.006700.006000.006440.001168074971700
2013-05-217620.007740.006390.006800.0019260134867400
2013-05-208070.008640.007500.007620.0016890135112400
2013-05-177200.008200.007200.007770.0018690142858100
2013-05-167120.008640.007120.008640.0020950160804200
2013-05-158600.008960.007570.007570.0023870192810000
2013-05-149740.009960.009040.009070.00957088824600
2013-05-1310400.0010780.009410.009760.0017670175978500
2013-05-1011100.0013200.0011100.0012200.0021440254231500
2013-05-099490.0010570.009100.0010570.0024480249875300
2013-05-088750.009500.008410.009070.0019120171799100
2013-05-077490.008750.007450.008200.0026080217674900
2013-05-026500.007310.006350.007300.0022990159221600
2013-05-016100.006400.005870.006310.001468090600000
2013-04-306050.006450.006040.006180.00931057542200
2013-04-267230.007240.005850.006040.0027750174843600
2013-04-257520.007910.006680.007260.0028920209842300
2013-04-246480.006980.006300.006970.0041560283312800
2013-04-235550.006480.005330.005980.0022170135253400
2013-04-225380.005480.005100.005480.00916048327100
2013-04-195320.005480.005270.005480.00620033190800
2013-04-185940.005940.005250.005540.00983055886600
2013-04-175960.006270.005920.006030.00610037137800
2013-04-165780.006500.005780.005930.001067065740200
2013-04-155700.005900.005430.005850.00573032345800
2013-04-125700.006170.005550.005720.00802046397700
2013-04-116200.006650.005700.005800.0037240226065900
2013-04-106700.006700.006700.006700.0053470358249000
2013-04-095700.006500.005210.005700.0018410105367500
2013-04-086690.006690.005740.005740.0042370253274100
2013-04-056400.007000.006000.006740.0026090168495000
2013-04-047050.007050.006200.006230.0068680475967600
2013-04-036050.006050.006050.006050.0019090115494500
2013-04-024950.005050.004850.005050.0029330146190800
2013-04-013575.004345.003575.004345.002259096296850
2013-03-293650.003650.003500.003645.009003187850
2013-03-283670.003800.003660.003750.002701009400
2013-03-273810.003810.003660.003800.00100378200
2013-03-263815.003910.003540.003730.0021708179450
2013-03-253980.004000.003440.003950.00396015166500
2013-03-223600.004120.003480.003870.00841033068800
2013-03-213405.003610.003400.003540.0012004178800
2013-03-193560.003560.003375.003520.0012504353300
2013-03-183575.003610.003550.003570.003201141600
2013-03-153615.003645.003585.003600.003001080100
2013-03-143630.003650.003535.003615.007402652900
2013-03-133565.003650.003560.003560.006802444850
2013-03-123560.003655.003550.003560.008703109950
2013-03-113520.003695.003500.003655.009603463800
2013-03-083550.003550.003430.003520.007202500500
2013-03-073550.003550.003370.003520.0013404636700
2013-03-063590.003590.003450.003450.008502972550
2013-03-053600.003600.003460.003600.006702362250
2013-03-043640.003640.003530.003600.003901389800
2013-03-013600.003670.003530.003600.006902473600
2013-02-283680.003680.003600.003665.007602756450
2013-02-273650.003650.003500.003640.0010303673450
2013-02-263580.003655.003515.003640.005802085750
2013-02-253700.003750.003560.003640.0010403817000
2013-02-223670.003790.003650.003700.006502393850
2013-02-213670.003800.003635.003800.005802145950
2013-02-203745.003810.003700.003705.007802950650
2013-02-193800.003800.003700.003740.0012004523400
2013-02-183910.003910.003730.003800.0018206975800
2013-02-153615.003850.003615.003850.0017406516250
2013-02-143455.003840.003455.003840.004001470500
2013-02-133620.003655.003470.003595.005001790950
2013-02-123710.003710.003655.003655.00240888300
2013-02-083900.003950.003780.003780.006902655300
2013-02-073830.003930.003710.003930.00551021263200
2013-02-063950.003950.003760.003760.007402830550
2013-02-053900.003980.003900.003950.00230905500
2013-02-043850.003980.003850.003935.005902299800
2013-02-013965.003995.003800.003990.0012204765100
2013-01-313810.003995.003810.003950.007803049000
2013-01-303670.003895.003600.003880.0013905153350
2013-01-293710.003710.003510.003670.0014105092550
2013-01-283800.003900.003670.003840.0010403938150
2013-01-253850.003900.003780.003890.002801081400
2013-01-243800.003930.003750.003930.004801838150
2013-01-233830.003850.003800.003800.0014205422250
2013-01-223950.003980.003860.003930.0010203987500
2013-01-213910.003980.003890.003935.0018407188450
2013-01-183970.004030.003910.004030.008403351350
2013-01-174030.004045.003900.004030.008303282900
2013-01-164000.004035.003960.004020.005001990950
2013-01-154100.004100.003985.004040.009903981650
2013-01-114180.004190.003990.004010.00291011779400
2013-01-104010.004230.003915.004195.00348014281600
2013-01-094100.004130.003960.004060.0013705530200
2013-01-084000.004010.003925.004010.003301317300
2013-01-074010.004100.003990.004030.0024109681850
2013-01-044015.004065.004000.004010.0010004016050
2012-12-284060.004195.004060.004065.0012505105450
2012-12-274260.004260.004150.004200.009303907550
2012-12-264350.004400.004190.004190.001381059529100
2012-12-254280.004395.004200.004395.00259011177200
2012-12-214180.004275.004180.004270.0011304771800
2012-12-204010.004170.004010.004170.0014605962250
2012-12-193990.004000.003900.004000.0015105983900
2012-12-184200.004200.003910.003990.0013905564400
2012-12-174100.004345.004100.004265.0022309449150
2012-12-143990.004095.003880.004095.0014005579100
2012-12-133995.004000.003870.004000.002701062950
2012-12-124045.004045.003900.003975.004401741850
2012-12-113800.004025.003730.004000.009703840600
2012-12-103990.004000.003735.003930.0015606003450
2012-12-074140.004150.003840.004005.00325012980550
2012-12-064250.004310.004095.004100.00272011307650
2012-12-054280.004465.004230.004305.00274011788700
2012-12-044680.004680.004300.004550.00511022536200
2012-12-034650.004745.004560.004700.00427019947800
2012-11-304220.004685.004180.004685.00381017004250
2012-11-294500.004500.004290.004290.008603707900
2012-11-284415.004500.004350.004495.0011204947800
2012-11-274280.004460.004280.004460.0019108420450
2012-11-264245.004350.004145.004320.0018507864050
2012-11-223900.004300.003900.004120.00414016847900
2012-11-213930.003995.003900.003900.0011004304850
2012-11-203945.004000.003820.004000.0016206387800
2012-11-193930.004100.003900.004085.0015106033600
2012-11-163900.004000.003900.004000.009503729450
2012-11-154050.004080.003850.003955.00343013635150
2012-11-144035.004085.003900.004050.008803520450
2012-11-133950.004020.003870.004020.006702622450
2012-11-124050.004120.003900.004055.0018307369550
2012-11-094225.004225.003980.004170.008903652100
2012-11-084030.004240.004000.004170.0021308769000
2012-11-073960.004040.003900.004030.008503379400
2012-11-064010.004050.003900.004045.009103647150
2012-11-053985.004090.003900.004080.0023909559550
2012-11-023800.003965.003740.003965.0015305896550
2012-11-013855.003935.003720.003895.0015005678300
2012-10-314000.004000.003770.003970.0012304812650
2012-10-303900.003920.003720.003900.006202402650
2012-10-293710.003870.003695.003830.0013605090200
2012-10-263830.003840.003620.003720.006702519200
2012-10-253300.003630.003290.003630.0014204873750
2012-10-243280.003390.003215.003370.0013204368050
2012-10-233175.003350.003175.003350.007902600850
2012-10-223400.003400.003135.003175.0016405277150
2012-10-193330.003480.003330.003475.0025608616900
2012-10-183365.003470.003200.003470.0016805618050
2012-10-173350.003450.003350.003400.0013004422900
2012-10-163500.003500.003300.003400.0011103756600
2012-10-153345.003500.003345.003480.006502248750
2012-10-123430.003485.003210.003485.009403162150
2012-10-113310.003570.003310.003570.009203166100
2012-10-103320.003500.003250.003500.0010203394400
2012-10-093550.003575.003430.003535.0012204265700
2012-10-053585.003760.003500.003760.0020907477650
2012-10-043400.003800.003400.003725.00367013225400
2012-10-033090.003510.003000.003495.00525016772000
2012-10-024000.004000.003300.003300.00840028919850
2012-10-014165.004300.003775.004000.0024209846050
2012-09-284350.004390.004200.004375.0021909417450
2012-09-274450.004595.004100.004480.00479020793800
2012-09-264640.004900.004600.004700.0013106130200
2012-09-255010.005020.004800.004850.00418020665500
2012-09-244560.004980.004560.004970.00427020927400
2012-09-214250.004440.004200.004440.0012405303650
2012-09-204355.004485.004200.004350.0013505854250
2012-09-194210.004400.004210.004380.002801201900
2012-09-184100.004400.004100.004400.008303494950
2012-09-144385.004385.004150.004350.0014606213450
2012-09-134415.004490.004415.004485.0040178100
2012-09-124440.004500.004425.004490.00150668550
2012-09-114390.004500.004275.004490.009904416950
2012-09-104400.004520.004400.004505.0010704790000
2012-09-074380.004490.004200.004400.0016507237200
2012-09-064500.004500.004330.004500.0015506879450
2012-09-054615.004685.004400.004650.007403383250
2012-09-044450.004685.004210.004685.0018008045700
2012-09-034010.004500.003795.004250.00299012228600
2012-08-313990.004040.003900.004040.0018507324750
2012-08-304000.004000.003800.003940.0012404811300
2012-08-293950.004020.003900.004020.007502942750
2012-08-284000.004050.003910.004030.009503777300
2012-08-273985.004060.003760.004000.0012104798000
2012-08-244000.004000.003800.004000.0013405226500
2012-08-234040.004050.003900.004050.0013605438200
2012-08-223975.004070.003950.004070.0013205286750
2012-08-214025.004050.003900.004040.0017106842600
2012-08-203880.004030.003700.004030.0023309039200
2012-08-173670.003750.003600.003700.006702455150
2012-08-163700.003700.003600.003700.007902874000
2012-08-153400.003700.003395.003700.008502955900
2012-08-143300.003400.003300.003400.00290962850
2012-08-133300.003495.003200.003300.009103042450
2012-08-103300.003300.003200.003270.008302692450
2012-08-093200.003205.003060.003205.0014604548250
2012-08-083200.003220.003200.003200.003801216350
2012-08-073170.003380.003100.003320.0011403702600
2012-08-063385.003415.003030.003380.0011403696900
2012-08-033690.003690.003280.003385.0022407630050
2012-08-023465.003980.003395.003695.0021908101400
2012-08-012900.003620.002850.003535.0017005635600
2012-07-312880.003100.002870.003000.0024107142410
2012-07-302550.002799.002520.002799.0017104428230
2012-07-272362.002855.002362.002800.0011402916830
2012-07-262295.002445.002225.002444.0017303999490
2012-07-252200.002460.002200.002445.0025405839340
2012-07-242310.002310.002220.002279.008301886220
2012-07-232675.002675.002112.002249.00438010036010
2012-07-202810.002810.002550.002550.0025707053960
2012-07-192800.003000.002770.002910.0021106083930
2012-07-183180.003320.002662.002720.0032409044270
2012-07-173380.003610.003120.003250.0020806644800
2012-07-133460.003660.003460.003660.0012704444300
2012-07-123660.003760.003500.003600.0016505967250
2012-07-113780.003800.003660.003800.0013204924050
2012-07-103800.003850.003600.003710.009103341100
2012-07-093880.004050.003720.003720.0013405243500

   ※ 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