[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 
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
2016-04-21640.00648.00629.00635.003680023438400
2016-04-20635.00637.00628.00633.00148009383800
2016-04-19620.00643.00620.00625.00137008615200
2016-04-18608.00614.00607.00610.003960024167700
2016-04-15624.00630.00622.00628.002890018054000
2016-04-14621.00631.00617.00630.001890011779500
2016-04-13607.00612.00604.00612.00157009548400
2016-04-12610.00612.00599.00603.002490015060400
2016-04-11602.00611.00600.00610.00126007640300
2016-04-08579.00590.00577.00590.003270019085300
2016-04-07598.00610.00566.00571.008200048082500
2016-04-06604.00610.00598.00598.002370014286100
2016-04-05625.00627.00607.00608.004980030744600
2016-04-04666.00668.00621.00633.006330041339800
2016-04-01704.00710.00671.00676.002470016985700
2016-03-31711.00711.00703.00704.0096006786900
2016-03-30720.00730.00713.00717.0074005330000
2016-03-29720.00730.00720.00730.0038002755800
2016-03-28733.00737.00712.00720.003170022941900
2016-03-25731.00735.00729.00731.0068004970700
2016-03-24731.00740.00727.00731.00111008121700
2016-03-23740.00740.00726.00735.0096007000800
2016-03-22734.00736.00729.00730.00109007980900
2016-03-18731.00755.00724.00730.002230016314200
2016-03-17740.00740.00723.00724.002310016859600
2016-03-16749.00750.00728.00731.002630019512500
2016-03-15750.00756.00742.00743.0075005600900
2016-03-14750.00756.00741.00742.0099007404300
2016-03-11736.00739.00731.00732.00102007497300
2016-03-10757.00757.00728.00735.001500011149300
2016-03-09718.00767.00713.00742.002990022066600
2016-03-08710.00716.00701.00705.002570018176800
2016-03-07702.00724.00699.00700.006690046984100
2016-03-04691.00705.00688.00692.002830019565300
2016-03-03692.00699.00687.00687.003920027138700
2016-03-02692.00709.00689.00692.00113007881600
2016-03-01690.00694.00685.00685.00113007765700
2016-02-29702.00710.00695.00701.001450010171600
2016-02-26699.00700.00678.00682.004930033705200
2016-02-25709.00715.00684.00695.001500010486800
2016-02-24709.00709.00694.00700.0027001890600
2016-02-23709.00709.00695.00699.0094006582400
2016-02-22700.00709.00682.00700.00103007183900
2016-02-19705.00705.00684.00686.0038002628400
2016-02-18696.00710.00696.00705.001440010087700
2016-02-17709.00710.00692.00699.0069004829800
2016-02-16710.00720.00698.00699.001900013326400
2016-02-15701.00732.00701.00709.001980014088100
2016-02-12663.00700.00663.00700.0080005388000
2016-02-10824.00824.00719.00738.004130030132700
2016-02-09891.00891.00822.00824.0051004383100
2016-02-08891.00891.00891.00891.001000891000
2016-02-05900.00904.00882.00891.0032002866500
2016-02-04921.00921.00904.00917.00500457600
2016-02-03929.00929.00921.00921.00800740800
2016-02-02969.00972.00957.00959.0012001157800
2016-02-01979.00979.00970.00970.0021002047100
2016-01-29950.00969.00940.00969.0021001987900
2016-01-28950.00950.00950.00950.00300285000
2016-01-27932.00970.00932.00944.0056005306500
2016-01-26950.00955.00942.00944.0074007028800
2016-01-25976.00976.00948.00955.0059005698400
2016-01-22906.00946.00906.00946.0051004743000
2016-01-21916.00917.00900.00902.0066005972000
2016-01-20947.00947.00907.00916.0046004261200
2016-01-19889.00904.00889.00896.00800715600
2016-01-18850.00895.00850.00889.001490012834800
2016-01-15924.00940.00880.00890.001690015217800
2016-01-14916.00921.00890.00920.0047004274000
2016-01-13883.00920.00883.00915.001130010136900
2016-01-12960.00960.00867.00877.002060018602400
2016-01-08970.00985.00957.00957.0034003301000
2016-01-071000.001001.00960.00970.0084008197300
2016-01-061007.001015.00997.001000.0071007110300
2016-01-051011.001012.001004.001007.0044004435100
2016-01-041050.001050.001017.001019.0015001545300
2015-12-301010.001050.001010.001030.0024002496000
2015-12-291012.001021.001007.001010.0053005361300
2015-12-281003.001012.001003.001007.0050005027600
2015-12-251004.001030.001003.001015.004100041380900
2015-12-241000.001008.00971.001004.001900018886300
2015-12-221017.001020.00973.00998.005340053018300
2015-12-211015.001026.001015.001019.003620036770000
2015-12-181040.001045.001015.001016.001720017732400
2015-12-171052.001055.001039.001043.0084008815400
2015-12-161045.001049.001042.001042.001190012440400
2015-12-151097.001097.001037.001037.003970041512000
2015-12-141139.001148.001101.001108.002400027017900
2015-12-111133.001150.001131.001143.0038004339000
2015-12-101135.001146.001130.001135.0047005341200
2015-12-091155.001155.001130.001135.0022002501900
2015-12-081156.001157.001135.001155.0082009398700
2015-12-071141.001159.001140.001157.001200013798000
2015-12-041145.001159.001127.001141.001350015333200
2015-12-031170.001170.001127.001144.002350027050800
2015-12-021175.001176.001170.001170.0020002345600
2015-12-011173.001180.001173.001176.0077009064900
2015-11-301171.001185.001171.001185.0025002938300
2015-11-271177.001186.001170.001170.0024002823600
2015-11-261172.001175.001172.001174.0052006095200

   ※ 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