[6637 JQスタンダード] 寺崎電気 日足 時系列データ

[6637 JQスタンダード] 寺崎電気 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12676.00717.00671.00717.00138009587300
2013-07-11705.00707.00673.00676.0030002072600
2013-07-10695.00703.00674.00702.003870026715700
2013-07-09666.00700.00655.00700.003860026435800
2013-07-08611.00667.00611.00657.001860011825600
2013-07-05599.00610.00587.00607.00106006319900
2013-07-04595.00595.00590.00595.00600355800
2013-07-03584.00610.00584.00600.001820010910400
2013-07-02590.00599.00560.00599.002250013274400
2013-07-01531.00591.00525.00591.00112006316900
2013-06-28550.00551.00535.00551.001840010072900
2013-06-27506.00548.00505.00548.00114005988900
2013-06-26518.00535.00503.00533.0057002999200
2013-06-25535.00535.00515.00525.00111005911000
2013-06-24548.00548.00538.00538.00102005587700
2013-06-21530.00539.00530.00539.00186009927700
2013-06-20545.00546.00530.00539.00109005937200
2013-06-19545.00546.00517.00543.001880010086500
2013-06-18520.00550.00510.00545.002440012931900
2013-06-17499.00520.00499.00520.00119006123900
2013-06-14479.00500.00478.00500.0066003187000
2013-06-13476.00479.00476.00479.00300143400
2013-06-12457.00487.00457.00487.0030001418300
2013-06-11449.00450.00449.00450.00300134900
2013-06-10449.00449.00449.00449.0020089800
2013-06-07456.00456.00437.00438.0068003019100
2013-06-06462.00462.00457.00457.0056002560600
2013-06-05462.00462.00462.00462.0010046200
2013-06-04458.00458.00458.00458.00300137400
2013-06-03458.00469.00458.00458.00700322800
2013-05-31470.00470.00465.00465.00900420000
2013-05-30465.00465.00460.00465.0029001339500
2013-05-29465.00474.00460.00473.001100512700
2013-05-28460.00465.00460.00465.00400185500
2013-05-27479.00479.00475.00475.0071003400100
2013-05-24487.00487.00451.00469.0064003007400
2013-05-23512.00512.00474.00474.00141006898300
2013-05-22511.00512.00508.00508.00900459700
2013-05-21512.00512.00507.00507.0023001172300
2013-05-20520.00520.00509.00519.0078004037200
2013-05-17518.00525.00518.00525.0024001247200
2013-05-16525.00532.00507.00518.00114005874200
2013-05-15530.00535.00525.00525.0065003449400
2013-05-14538.00538.00510.00517.00155008137500
2013-05-13530.00551.00520.00551.00150008108400
2013-05-10510.00530.00510.00510.00105005403900
2013-05-09495.00520.00491.00500.00101005127300
2013-05-08470.00488.00466.00481.002920013871000
2013-05-07446.00447.00443.00446.0033001470200
2013-05-02442.00443.00442.00443.0031001373100
2013-05-01437.00439.00437.00439.0020087600
2013-04-30443.00443.00443.00443.0020088600
2013-04-26436.00445.00434.00443.0027001181600
2013-04-25437.00437.00432.00432.0085003711500
2013-04-24443.00444.00435.00437.0070003094200
2013-04-23443.00443.00440.00443.00700309800
2013-04-22435.00440.00435.00440.0081003524500
2013-04-19438.00443.00438.00443.0028001235600
2013-04-18435.00441.00435.00441.001300570700
2013-04-17432.00432.00432.00432.00800345600
2013-04-16432.00432.00428.00428.002200945600
2013-04-15427.00431.00427.00431.00600257300
2013-04-12425.00432.00425.00432.001700723600
2013-04-11425.00426.00425.00426.002200935200
2013-04-10428.00431.00428.00431.00400171900
2013-04-09425.00425.00425.00425.001100467500
2013-04-08425.00426.00420.00425.0027001147000
2013-04-05424.00433.00424.00428.001200512800
2013-04-04408.00413.00408.00413.001300531000
2013-04-03410.00415.00407.00407.0032001309600
2013-04-02423.00426.00410.00418.00125005146900
2013-04-01439.00440.00430.00430.0032001386300
2013-03-29439.00439.00439.00439.0010043900
2013-03-28438.00439.00437.00439.00800350500
2013-03-27442.00442.00430.00437.00900390100
2013-03-26447.00447.00440.00445.0058002585900
2013-03-25447.00447.00445.00445.0089003976300
2013-03-22439.00442.00435.00442.0082003585300
2013-03-21436.00442.00436.00440.00100004364500
2013-03-19448.00448.00435.00445.00122005358100
2013-03-18440.00448.00440.00448.0074003262900
2013-03-15438.00440.00434.00439.0097004229500
2013-03-14440.00440.00435.00435.0040001749200
2013-03-13448.00448.00437.00440.0034001494000
2013-03-12439.00444.00439.00444.001100485100
2013-03-11437.00446.00431.00431.0075003278900
2013-03-08432.00432.00432.00432.0050002160000
2013-03-07450.00450.00434.00440.0033001452200
2013-03-06444.00446.00442.00446.001800798300
2013-03-05444.00444.00443.00443.0020088700
2013-03-04438.00444.00432.00444.0024001051100
2013-03-01438.00438.00438.00438.0010043800
2013-02-28427.00427.00426.00426.00800341300
2013-02-27426.00441.00426.00437.001500649400
2013-02-26424.00425.00424.00425.00300127400
2013-02-25446.00446.00423.00424.00124005436900
2013-02-22434.00442.00434.00442.0041001798000
2013-02-21439.00439.00432.00432.002000867600
2013-02-20439.00439.00432.00439.0065002849600
2013-02-19431.00437.00431.00435.0024001042200
2013-02-18432.00432.00432.00432.00600259200
2013-02-15425.00426.00420.00426.002000846800
2013-02-14426.00426.00423.00425.0041001738400
2013-02-13424.00426.00423.00423.002100890600
2013-02-1200
2013-02-08441.00442.00441.00442.0020088300
2013-02-07437.00440.00437.00440.001800788100
2013-02-06439.00439.00438.00439.0057002501900
2013-02-05422.00430.00422.00430.00500212700
2013-02-04415.00429.00415.00429.0037001546900
2013-02-01419.00423.00416.00423.001200504900
2013-01-31419.00419.00419.00419.0020083800
2013-01-30412.00412.00412.00412.00800329600
2013-01-29421.00421.00418.00420.00800336100
2013-01-28421.00421.00421.00421.00500210500
2013-01-25424.00424.00421.00421.0088003730900
2013-01-24433.00433.00429.00432.001600688900
2013-01-23426.00426.00424.00426.0025001064800
2013-01-22434.00434.00417.00426.0056002376400
2013-01-21434.00435.00433.00435.0057002473800
2013-01-18418.00428.00418.00428.001200503800
2013-01-17417.00424.00417.00417.0031001300900
2013-01-16411.00413.00411.00413.001500619100
2013-01-15410.00412.00408.00411.0078003200000
2013-01-11406.00408.00406.00407.001100447700
2013-01-10405.00409.00405.00409.00300121900
2013-01-09404.00404.00404.00404.00400161600
2013-01-0800
2013-01-07411.00411.00402.00403.001700691000
2013-01-0400
2012-12-2800
2012-12-27410.00410.00410.00410.0010041000
2012-12-2600
2012-12-25410.00410.00410.00410.00109004469000
2012-12-21410.00410.00405.00410.002000815900
2012-12-20409.00409.00409.00409.0064002617600
2012-12-19408.00410.00407.00410.0042001715300
2012-12-18404.00405.00404.00405.0026001051500
2012-12-17401.00403.00401.00403.001900763600
2012-12-14401.00401.00390.00398.0067002647800
2012-12-13401.00401.00401.00401.0010040100
2012-12-12410.00410.00398.00398.00130005328800
2012-12-11399.00399.00399.00399.00600239400
2012-12-10400.00401.00400.00401.002100841100
2012-12-07399.00399.00395.00395.001100434900
2012-12-06400.00400.00400.00400.0025001000000
2012-12-0500
2012-12-04397.00397.00397.00397.00300119100
2012-12-03398.00398.00398.00398.0010039800
2012-11-30394.00394.00390.00390.001000391100
2012-11-2900
2012-11-28391.00391.00391.00391.00600234600
2012-11-27394.00395.00390.00390.00900352700
2012-11-26407.00407.00393.00393.00117004753900
2012-11-22401.00406.00401.00406.002000806200
2012-11-21398.00400.00397.00400.002300916500
2012-11-20399.00399.00393.00398.0065002591600
2012-11-19399.00399.00390.00399.0039001551800
2012-11-16393.00396.00393.00396.00900354700
2012-11-15375.00389.00375.00385.001700646000
2012-11-14382.00382.00377.00379.0027001026200
2012-11-13376.00390.00376.00390.00600231000
2012-11-12376.00376.00376.00376.0020075200
2012-11-09380.00380.00374.00374.00400151300
2012-11-08384.00384.00384.00384.00800307200
2012-11-07386.00386.00384.00384.001500578800
2012-11-06387.00387.00386.00386.001700656800
2012-11-05390.00397.00377.00397.0072002789900
2012-11-0200
2012-11-01391.00391.00391.00391.0010039100
2012-10-3100
2012-10-3000
2012-10-29393.00393.00391.00391.001100432100
2012-10-26391.00393.00390.00393.001800702800
2012-10-25413.00413.00386.00391.00145005903000
2012-10-24408.00408.00408.00408.001900775200
2012-10-23408.00408.00407.00407.001100448400
2012-10-22414.00414.00410.00410.0061002525000
2012-10-19402.00408.00402.00408.0028001136200
2012-10-18403.00404.00400.00404.002300922200
2012-10-17395.00400.00393.00400.001800716700
2012-10-16394.00395.00390.00390.00700274600
2012-10-15392.00392.00391.00392.00700274200
2012-10-12390.00390.00390.00390.0036001404000
2012-10-1100
2012-10-10391.00391.00390.00390.001200468400
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25405.00405.00405.00405.00112004536000
2012-09-24404.00407.00404.00406.0030001213900
2012-09-21405.00405.00404.00404.001700688400
2012-09-20404.00404.00404.00404.0062002504800
2012-09-19405.00409.00396.00407.0051002059200
2012-09-18400.00400.00395.00395.001300517600
2012-09-14398.00400.00398.00398.001200478900
2012-09-13399.00399.00398.00398.00400159500
2012-09-12393.00400.00393.00400.001300515500
2012-09-11390.00390.00390.00390.001300507000
2012-09-10393.00393.00393.00393.00300117900
2012-09-07393.00393.00393.00393.0020078600
2012-09-06390.00392.00390.00392.00500195400
2012-09-05390.00390.00390.00390.00400156000
2012-09-0400
2012-09-03386.00386.00386.00386.002000772000
2012-08-31390.00390.00390.00390.001000390000
2012-08-30390.00391.00390.00391.001500585500
2012-08-2900
2012-08-28395.00395.00395.00395.00300118500
2012-08-27399.00399.00392.00392.00130005184300
2012-08-24410.00412.00407.00412.0054002210200
2012-08-23407.00410.00407.00410.001900776800
2012-08-22406.00406.00406.00406.00300121800
2012-08-21402.00403.00402.00403.002200884600
2012-08-20406.00410.00402.00410.0077003125500
2012-08-17410.00412.00408.00412.002400984300
2012-08-16400.00408.00400.00408.0031001250700
2012-08-15400.00400.00397.00398.00600239200
2012-08-14391.00395.00391.00395.002200868200
2012-08-13391.00391.00389.00389.001300507000
2012-08-1000
2012-08-09399.00399.00398.00398.00300119600
2012-08-0800
2012-08-07386.00386.00386.00386.001000386000
2012-08-0600
2012-08-03387.00387.00387.00387.00700270900
2012-08-02387.00387.00387.00387.001000387000
2012-08-01384.00386.00384.00386.00400153800
2012-07-3100
2012-07-30390.00390.00390.00390.0010039000
2012-07-2700
2012-07-26391.00391.00390.00390.00900351300
2012-07-25415.00415.00392.00392.00223009248400
2012-07-24410.00411.00400.00411.0053002160300
2012-07-23411.00413.00408.00413.0039001599400
2012-07-20415.00415.00410.00410.002740011370500
2012-07-19402.00408.00402.00408.0073002958500
2012-07-18404.00404.00401.00401.002000803500
2012-07-17409.00409.00402.00403.001700686600
2012-07-13396.00400.00396.00398.0032001277800
2012-07-12394.00397.00394.00394.0036001422800
2012-07-11394.00394.00394.00394.00400157600
2012-07-10388.00394.00388.00394.00600235200
2012-07-09388.00388.00388.00388.001100426800

   ※ 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