[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 
2017-08-181287.001319.001287.001294.001260016417900
2017-08-171342.001342.001293.001325.001600021107800
2017-08-161359.001361.001339.001342.00870011786500
2017-08-151365.001372.001353.001359.002050027926100
2017-08-141350.001399.001350.001375.001760024247800
2017-08-101339.001394.001321.001380.001790024563800
2017-08-091350.001350.001316.001345.0047006252900
2017-08-081366.001366.001334.001350.0049006642300
2017-08-071319.001374.001294.001357.002560034223700
2017-08-041243.001324.001240.001323.001880024129000
2017-08-031370.001370.001213.001213.002040026169300
2017-08-021361.001361.001351.001360.0052007065200
2017-08-011395.001395.001339.001360.00880012009700
2017-07-311370.001417.001366.001400.001530021149000
2017-07-281412.001413.001383.001383.0043006010100
2017-07-271409.001417.001383.001412.001860026125100
2017-07-261399.001417.001390.001412.001440020182000
2017-07-251331.001429.001331.001418.0084000115853900
2017-07-241311.001326.001305.001326.001270016700300
2017-07-211309.001313.001303.001312.0046006020700
2017-07-201313.001314.001306.001312.001250016402100
2017-07-191300.001314.001299.001313.00810010609000
2017-07-181298.001305.001294.001300.001000012998600
2017-07-141296.001299.001276.001295.001340017299000
2017-07-131293.001301.001291.001300.0055007140200
2017-07-121301.001301.001298.001298.0056007280300
2017-07-111300.001318.001284.001308.001800023468200
2017-07-101298.001310.001290.001300.001640021327600
2017-07-071245.001281.001244.001276.001490018895700
2017-07-061230.001254.001230.001244.00900011169600
2017-07-051224.001250.001212.001230.0063007768100
2017-07-041250.001265.001231.001244.002250028187300
2017-07-031231.001247.001225.001245.0048005939400
2017-06-301245.001252.001231.001236.0076009426200
2017-06-291237.001265.001231.001250.001210015053700
2017-06-281256.001265.001241.001260.001420017843600
2017-06-271281.001289.001251.001262.001780022672700
2017-06-261274.001316.001274.001299.003450044680800
2017-06-231245.001278.001242.001264.001790022532900
2017-06-221268.001278.001242.001242.002400030383800
2017-06-211205.001268.001202.001267.0081600101956100
2017-06-201160.001223.001156.001212.004890058484500
2017-06-191178.001180.001130.001163.002360027487700
2017-06-161190.001190.001171.001183.0032003791100
2017-06-151194.001199.001180.001190.00870010371900
2017-06-141201.001201.001180.001198.001470017584800
2017-06-131200.001239.001191.001201.002420029212600
2017-06-121201.001219.001180.001208.002850034231100
2017-06-091220.001223.001165.001203.002760033226600
2017-06-081178.001250.001178.001223.006600079769300
2017-06-071148.001160.001146.001159.001850021316500
2017-06-061182.001182.001142.001165.004770055417400
2017-06-051086.001122.001085.001122.003410037919700
2017-06-021082.001085.001052.001084.001840019719200
2017-06-011082.001082.001069.001080.001280013774300
2017-05-311081.001081.001068.001074.0033003540900
2017-05-301078.001082.001071.001082.0091009792700
2017-05-291076.001086.001070.001082.00940010140200
2017-05-261080.001086.001069.001075.001580017042700
2017-05-251068.001081.001065.001075.001890020218300
2017-05-241055.001070.001050.001065.002220023544600
2017-05-231050.001051.001037.001039.003090032248900
2017-05-221050.001050.001032.001037.001350014093100
2017-05-191038.001038.001017.001028.002060021127700
2017-05-18998.001013.00998.001008.002290022988700
2017-05-171010.001017.001005.001009.004540045864400
2017-05-161008.001017.00996.001010.003090031127100
2017-05-151015.001016.00990.001010.0078007863300
2017-05-121014.001018.001003.001012.0094009506600
2017-05-111022.001030.001012.001014.001510015423100
2017-05-101030.001050.001020.001036.002840029346300
2017-05-09999.001014.00990.001005.001560015662600
2017-05-081015.001022.001011.001015.001050010670200
2017-05-02993.001010.00990.001005.001130011301200
2017-05-01998.00998.00982.00998.0025002481800
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

   ※ 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