[6637 JQスタンダード] 寺崎電気産業 日足 時系列データ

[6637 JQスタンダード] 寺崎電気産業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281025.001025.001000.001001.001110011206700
2017-04-271033.001033.001000.001010.001780017999600
2017-04-261009.001009.00975.001005.001840018399700
2017-04-25980.00985.00961.00981.001360013290600
2017-04-24982.00982.00950.00955.001970019044500
2017-04-21967.00976.00945.00945.001080010358500
2017-04-20943.00957.00943.00952.001260011978800
2017-04-19920.00940.00916.00928.0071006578700
2017-04-18918.00933.00901.00924.001490013742500
2017-04-17915.00915.00900.00911.0073006605200
2017-04-14918.00919.00895.00908.0060005457500
2017-04-13925.00925.00903.00918.001410012908500
2017-04-12942.00956.00918.00947.002470023117100
2017-04-11942.00957.00929.00947.002420022905200
2017-04-10940.00977.00940.00957.002970028509700
2017-04-07940.00955.00901.00937.003580033194000
2017-04-061011.001011.00926.00937.004450042678600
2017-04-051000.001000.00974.00986.001410013868500
2017-04-041004.001024.00985.00993.006360063478000
2017-04-03999.001055.00987.001024.007590077256200
2017-03-31975.00996.00956.00993.005700055539800
2017-03-301030.001044.00960.00960.00155700154538800
2017-03-291135.001149.00983.00990.00811900863047800
2017-03-28917.001059.00916.001059.00251200261997500
2017-03-27915.00915.00896.00909.0073006636800
2017-03-24899.00919.00896.00900.0045004061900
2017-03-23896.00905.00890.00902.0065005821400
2017-03-22895.00915.00895.00898.001360012284500
2017-03-21899.00911.00890.00902.0091008205700
2017-03-17897.00898.00892.00894.0068006087200
2017-03-16897.00902.00897.00897.0022001977700
2017-03-15914.00914.00893.00903.0051004587700
2017-03-14910.00915.00903.00915.00101009156700
2017-03-13893.00903.00893.00903.0047004212800
2017-03-10901.00908.00873.00895.001370012247600
2017-03-09900.00907.00895.00895.0039003521500
2017-03-08915.00915.00882.00891.00108009713600
2017-03-07914.00914.00895.00912.001350012227200
2017-03-06918.00920.00910.00910.0088008055000
2017-03-03912.00915.00907.00914.0072006558300
2017-03-02910.00912.00902.00909.001330012090900
2017-03-01909.00917.00908.00909.001850016850200
2017-02-28900.00910.00875.00909.0070006271900
2017-02-27899.00910.00895.00897.003940035419800
2017-02-24875.00897.00875.00897.00103009130600
2017-02-23873.00886.00873.00884.0069006076000
2017-02-22875.00875.00874.00874.0065005682500
2017-02-21868.00880.00868.00874.00100008742600
2017-02-20880.00880.00874.00874.0048004217400
2017-02-17886.00887.00870.00881.0051004468700
2017-02-16895.00895.00869.00885.0075006647800
2017-02-15893.00898.00888.00891.0060005361100
2017-02-14861.00890.00853.00890.00113009769000
2017-02-13884.00890.00876.00876.00103009114700
2017-02-10878.00885.00878.00884.0013001145300
2017-02-09874.00874.00874.00874.0040003496000
2017-02-08872.00877.00872.00874.0081007082900
2017-02-07864.00874.00864.00870.0039003389000
2017-02-06866.00873.00864.00865.0040003468200
2017-02-03874.00874.00864.00864.0050004335900
2017-02-02873.00874.00868.00874.0051004446900
2017-02-01864.00873.00863.00865.0053004599500
2017-01-31865.00874.00864.00865.0051004430500
2017-01-30856.00878.00856.00874.001390012147700
2017-01-27868.00869.00851.00867.0062005364300
2017-01-26877.00877.00853.00869.0063005485000
2017-01-25870.00878.00866.00878.0067005840800
2017-01-24860.00867.00845.00861.0098008374700
2017-01-23869.00874.00866.00867.0071006173300
2017-01-20876.00876.00864.00869.0060005223400
2017-01-19877.00879.00846.00873.001610013842400
2017-01-18876.00876.00850.00869.0083007197500
2017-01-17880.00880.00870.00876.0027002366400
2017-01-16888.00888.00875.00877.0044003874200
2017-01-13873.00885.00864.00880.0049004268400
2017-01-12882.00885.00873.00873.0060005276700
2017-01-11883.00885.00882.00882.0072006351900
2017-01-10881.00894.00880.00882.0070006221000
2017-01-06875.00884.00871.00880.0054004745700
2017-01-05876.00877.00872.00875.0098008567500
2017-01-04886.00890.00875.00875.001850016362200
2016-12-30872.00888.00856.00885.001270011122000
2016-12-29896.00896.00872.00873.0090007934000
2016-12-28895.00907.00888.00896.0084007522100
2016-12-27905.00905.00875.00896.00101009007600
2016-12-26897.00924.00890.00904.003230029151900
2016-12-22839.00871.00837.00867.004400037584200
2016-12-21841.00860.00825.00828.003470029213900
2016-12-20840.00841.00836.00840.00105008814700
2016-12-19835.00845.00835.00840.0096008059300
2016-12-16837.00838.00834.00835.0070005848200
2016-12-15836.00845.00831.00837.001340011198000
2016-12-14835.00838.00825.00837.00116009650400
2016-12-13859.00859.00825.00838.001390011670300
2016-12-12842.00845.00828.00830.001950016325600
2016-12-09838.00847.00835.00841.001980016634000
2016-12-08826.00867.00826.00845.003540029901800
2016-12-07812.00828.00812.00820.004090033321600
2016-12-06811.00820.00810.00811.001310010662300
2016-12-05803.00827.00795.00811.002150017402300
2016-12-02803.00808.00801.00802.0065005225100
2016-12-01805.00818.00805.00805.002100017056000
2016-11-30805.00810.00802.00807.0060004832600
2016-11-29806.00809.00802.00805.0064005153000
2016-11-28810.00810.00805.00806.0052004194100
2016-11-25825.00825.00800.00810.001420011568000
2016-11-24805.00819.00805.00816.00114009252100
2016-11-22795.00802.00795.00800.00119009502100
2016-11-21786.00795.00785.00795.001540012124900
2016-11-18775.00786.00775.00786.0061004741800
2016-11-17774.00777.00768.00775.0037002865100
2016-11-16784.00784.00764.00774.0041003168600
2016-11-15778.00789.00777.00784.00102007971200
2016-11-14751.00768.00750.00765.0061004650500
2016-11-11740.00765.00740.00751.0046003425000
2016-11-10754.00760.00739.00743.0099007429200
2016-11-09760.00760.00720.00735.002840020960600
2016-11-08764.00764.00745.00750.003530026575400
2016-11-07760.00785.00750.00782.001970015207900
2016-11-04758.00777.00757.00760.001590012094300
2016-11-02779.00780.00755.00760.00121009248000
2016-11-01775.00775.00760.00775.001610012359600
2016-10-31780.00780.00762.00762.001660012759700
2016-10-28760.00768.00759.00765.00129009873200
2016-10-27757.00761.00754.00759.0080006065500
2016-10-26757.00757.00741.00750.0070005260500
2016-10-25747.00753.00741.00749.002120015830200
2016-10-24745.00747.00740.00747.0077005732900
2016-10-21763.00763.00724.00738.003970029318300
2016-10-20762.00767.00758.00767.0095007228400
2016-10-19736.00764.00735.00764.001840013703500
2016-10-18743.00754.00740.00754.0063004704800
2016-10-17750.00755.00740.00751.001650012340500
2016-10-14742.00755.00742.00753.0041003062500
2016-10-13755.00763.00750.00752.0083006255600
2016-10-12769.00769.00749.00760.0058004395300
2016-10-11770.00770.00755.00769.0099007586700
2016-10-07742.00770.00740.00758.00114008600800
2016-10-06757.00758.00742.00755.0083006240900
2016-10-05755.00755.00738.00747.0051003827500
2016-10-04765.00765.00724.00744.003550026464500
2016-10-03793.00798.00771.00771.002010015751800
2016-09-30785.00797.00772.00789.00122009592200
2016-09-29787.00787.00771.00777.001940015090500
2016-09-28766.00784.00765.00779.002640020448200
2016-09-27772.00792.00768.00783.00118009199100
2016-09-26794.00797.00787.00790.002900022989000
2016-09-23805.00805.00784.00797.003340026492700
2016-09-21822.00824.00778.00794.007940063314700
2016-09-20813.00825.00783.00815.00227700184726400
2016-09-16760.00895.00759.00768.00221800180276500
2016-09-15705.00783.00699.00755.00215600160539100
2016-09-14654.00710.00644.00685.0013580091563600
2016-09-13626.00666.00620.00644.002410015368800
2016-09-12628.00628.00623.00625.0057003563100
2016-09-09620.00633.00619.00630.0021001314700
2016-09-08621.00626.00612.00617.00117007250300
2016-09-07624.00625.00616.00619.0096005947300
2016-09-06624.00628.00618.00621.00135008385700
2016-09-05649.00650.00618.00619.002190013923500
2016-09-02646.00655.00646.00649.0020001299200
2016-09-01646.00658.00645.00645.0050003254900
2016-08-31658.00658.00642.00646.0025001631000
2016-08-30656.00656.00645.00648.0036002349200
2016-08-29630.00660.00630.00655.0066004288000
2016-08-26634.00635.00634.00634.001400888300
2016-08-25640.00640.00633.00634.00103006562900
2016-08-24638.00640.00638.00640.0034002173700
2016-08-23640.00640.00633.00638.0042002675900
2016-08-22641.00645.00638.00642.0065004166800
2016-08-19648.00650.00635.00640.0085005475800
2016-08-18659.00664.00656.00656.0032002112100
2016-08-17666.00672.00658.00658.0061004045600
2016-08-16666.00666.00658.00666.00123008172000
2016-08-15684.00684.00665.00665.0029001965900
2016-08-12666.00684.00666.00683.0089006002100
2016-08-10687.00696.00686.00696.0059004073500
2016-08-09687.00687.00687.00687.0015001030500
2016-08-08725.00727.00687.00687.0051003675400
2016-08-05700.00701.00687.00700.0031002157200
2016-08-04715.00715.00699.00701.0046003227600
2016-08-03714.00714.00705.00705.0050003560600
2016-08-02715.00715.00714.00714.00500357400
2016-08-01735.00735.00715.00715.00600434200
2016-07-29743.00743.00725.00725.0015001104900
2016-07-28750.00750.00744.00744.0052003896400
2016-07-27742.00752.00740.00740.001650012324700
2016-07-26750.00750.00741.00749.00119008901300
2016-07-25773.00773.00733.00740.001410010812500
2016-07-22723.00733.00723.00728.0059004294700
2016-07-21726.00735.00713.00715.0060004336100
2016-07-20735.00735.00719.00724.001640011995200
2016-07-19704.00715.00696.00715.00111007828500
2016-07-15699.00699.00694.00698.0031002158700
2016-07-14700.00704.00697.00699.0037002591800
2016-07-13697.00704.00694.00697.0040002788100
2016-07-12707.00707.00688.00691.0036002511100
2016-07-11678.00691.00673.00677.0023001563400
2016-07-08685.00690.00675.00684.0042002871300
2016-07-07695.00696.00695.00695.0027001876900
2016-07-06692.00700.00679.00681.00104007152100
2016-07-05689.00702.00689.00692.001400973900
2016-07-04705.00705.00684.00689.0029002001000
2016-07-01705.00705.00685.00695.0067004636500
2016-06-30690.00708.00690.00695.0067004705500
2016-06-29681.00690.00671.00681.0035002399800
2016-06-28673.00688.00658.00688.0074004947100
2016-06-27690.00704.00662.00673.001900012926900
2016-06-24694.00702.00645.00680.00135009132300
2016-06-23687.00696.00687.00695.0024001662500
2016-06-22724.00724.00686.00686.00100007101000
2016-06-21700.00710.00696.00699.0086006024700
2016-06-20694.00710.00694.00695.0064004474700
2016-06-17669.00684.00669.00684.0041002790100
2016-06-16683.00691.00665.00665.00111007493600
2016-06-15675.00700.00666.00691.00121008225300
2016-06-14708.00708.00675.00675.00139009623300
2016-06-13731.00731.00701.00710.00109007798500
2016-06-10733.00739.00730.00730.0076005579000
2016-06-09747.00747.00730.00731.0049003627900
2016-06-08725.00747.00724.00732.0087006393800
2016-06-07740.00742.00719.00723.002210016103100
2016-06-06740.00748.00720.00748.00107007864700
2016-06-03760.00765.00749.00756.00127009611500
2016-06-02762.00764.00739.00759.0095007123200
2016-06-01768.00777.00761.00762.0057004373600
2016-05-31774.00774.00746.00755.002320017539900
2016-05-30780.00780.00767.00775.00113008764100
2016-05-27775.00790.00775.00780.0052004053400
2016-05-26784.00800.00780.00780.001770014012100
2016-05-25800.00800.00780.00784.001570012468700
2016-05-24796.00797.00785.00793.00112008865200
2016-05-23750.00788.00746.00787.002990022951700
2016-05-20738.00741.00728.00740.002310016992000
2016-05-19719.00734.00716.00729.00119008639100
2016-05-18722.00722.00699.00711.00115008200100
2016-05-17700.00718.00681.00718.002320016451600
2016-05-16666.00724.00666.00713.005190036161800
2016-05-13681.00696.00681.00696.001760012143600
2016-05-12683.00683.00673.00681.0030002033600
2016-05-11658.00685.00651.00681.002540017018800
2016-05-10642.00650.00640.00650.0045002891900
2016-05-09645.00648.00633.00638.00107006862900
2016-05-06667.00667.00639.00640.0057003690000
2016-05-02642.00652.00631.00641.0086005511000
2016-04-28651.00666.00635.00652.00131008535300
2016-04-27649.00658.00648.00657.0073004762900
2016-04-26678.00678.00645.00647.002550016911400
2016-04-25655.00680.00645.00678.004080026865300
2016-04-22638.00645.00632.00645.004920031435200

   ※ 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