[6648 JQスタンダード] かわでん 日足 時系列データ

[6648 JQスタンダード] かわでん (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121231.001231.001231.001231.00300369300
2013-07-111230.001230.001230.001230.0011001353000
2013-07-101230.001230.001230.001230.009001107000
2013-07-091228.001228.001215.001215.00700854400
2013-07-081230.001230.001215.001215.00600733500
2013-07-051219.001234.001219.001230.0014001721300
2013-07-041218.001218.001218.001218.00100121800
2013-07-031230.001230.001230.001230.00400492000
2013-07-021203.001210.001203.001205.00300361800
2013-07-011234.001234.001231.001231.00600740100
2013-06-281180.001200.001180.001200.00500593100
2013-06-271180.001200.001175.001200.0021002477700
2013-06-261219.001219.001217.001217.00600730400
2013-06-251228.001228.001219.001219.0012001470900
2013-06-241204.001219.001203.001219.00400484500
2013-06-211177.001219.001177.001219.00600712800
2013-06-201228.001228.001170.001228.0013001571900
2013-06-191229.001229.001229.001229.00100122900
2013-06-181215.001215.001215.001215.00200243000
2013-06-171200.001210.001200.001210.00500601000
2013-06-141208.001208.001200.001200.00600724000
2013-06-131200.001200.001200.001200.00300360000
2013-06-121200.001200.001195.001195.0012001439500
2013-06-111201.001210.001200.001200.00500601100
2013-06-101178.001178.001178.001178.00100117800
2013-06-071205.001205.001155.001155.0032003804000
2013-06-061232.001232.001207.001207.0021002566500
2013-06-051230.001240.001230.001232.0014001732100
2013-06-041231.001238.001230.001230.0025003078900
2013-06-031253.001253.001231.001250.0022002736300
2013-05-311260.001267.001254.001267.009001132300
2013-05-301262.001262.001260.001260.0022002772300
2013-05-291280.001280.001251.001260.0014001781400
2013-05-281253.001280.001253.001280.00400506600
2013-05-271280.001280.001280.001280.0013001664000
2013-05-241294.001294.001286.001294.0018002327500
2013-05-231310.001310.001295.001295.0031004030500
2013-05-221300.001305.001300.001305.0011001431000
2013-05-211310.001310.001300.001300.0018002343000
2013-05-201300.001309.001300.001309.00500653600
2013-05-1700
2013-05-161310.001310.001293.001300.0010001298100
2013-05-151305.001310.001296.001296.0039005092300
2013-05-141315.001315.001300.001305.0025003259900
2013-05-131310.001313.001299.001308.0030003917600
2013-05-101300.001319.001300.001310.0046006042700
2013-05-091321.001323.001291.001299.0065008486600
2013-05-081299.001324.001299.001320.0043005633000
2013-05-071282.001290.001280.001290.0035004495400
2013-05-021262.001280.001261.001280.0041005216900
2013-05-011272.001272.001262.001268.0016002023500
2013-04-301275.001275.001261.001261.0017002150700
2013-04-261277.001277.001261.001261.0024003047300
2013-04-251274.001274.001271.001274.0059007511600
2013-04-241275.001278.001254.001260.001000012676500
2013-04-231228.001228.001218.001218.0018002205400
2013-04-221219.001229.001191.001225.0034004083600
2013-04-191188.001219.001188.001219.0036004331400
2013-04-181200.001211.001200.001211.00600724100
2013-04-171210.001210.001182.001200.0016001906900
2013-04-161186.001210.001186.001210.00300358200
2013-04-151189.001200.001185.001186.0024002863300
2013-04-121190.001190.001190.001190.00400476000
2013-04-111197.001199.001187.001199.00600715400
2013-04-1000
2013-04-091190.001227.001182.001227.0015001787900
2013-04-081180.001190.001180.001190.00700827000
2013-04-051199.001220.001170.001182.0021002524000
2013-04-041198.001198.001198.001198.00300359400
2013-04-031189.001190.001140.001190.00400468900
2013-04-021102.001162.001102.001162.0014001581400
2013-04-011226.001230.001150.001153.0026003141100
2013-03-291270.001270.001223.001226.0011001369900
2013-03-281261.001261.001220.001220.0031003815700
2013-03-271216.001240.001214.001240.0013001594100
2013-03-26127500.00127500.00126500.00126500.00111397400
2013-03-25127000.00128000.00126500.00126500.00789930000
2013-03-22125600.00125900.00124000.00125800.00465747000
2013-03-21125500.00125900.00125400.00125900.00131633700
2013-03-19125800.00125800.00125300.00125300.00101255700
2013-03-18125900.00125900.00125000.00125000.00283519600
2013-03-15124700.00125600.00124500.00125600.00293615400
2013-03-14124500.00125700.00124500.00125700.00151877800
2013-03-13124900.00124900.00124600.00124600.00141745900
2013-03-12124300.00125900.00124200.00125000.00151876500
2013-03-11124100.00126000.00124100.00124200.00242989400
2013-03-08121000.00124800.00121000.00124100.00607301300
2013-03-07119000.00119900.00118900.00119100.00121429100
2013-03-06119100.00121000.00119100.00120000.00455392700
2013-03-05118700.00118900.00118700.00118900.007831700
2013-03-04118400.00119000.00117200.00117200.00111302800
2013-03-01117700.00118000.00117000.00117000.00333866700
2013-02-28116400.00116500.00116400.00116500.008931500
2013-02-27115500.00116400.00115500.00116400.00151737500
2013-02-26115200.00116300.00115200.00116300.005579000
2013-02-25116000.00116000.00115100.00116000.00182085400
2013-02-22116400.00116400.00116000.00116000.008928800
2013-02-21116000.00116200.00115200.00116200.007809200
2013-02-20116000.00116000.00116000.00116000.002232000
2013-02-19115800.00116000.00115800.00116000.0091042800
2013-02-18115500.00115900.00115100.00115100.008924000
2013-02-15114500.00114500.00113000.00113300.00323632100
2013-02-14115000.00115900.00115000.00115000.00161842000
2013-02-13115300.00115500.00113800.00113800.00596762900
2013-02-12119000.00119000.00115000.00115500.00546285300
2013-02-08125600.00125900.00116100.00117100.0017921909300
2013-02-07116900.00126000.00116000.00126000.00829725100
2013-02-06114000.00118000.00114000.00115000.00303462600
2013-02-05114900.00114900.00113100.00113600.00182044800
2013-02-04113100.00114800.00113000.00114800.00262948700
2013-02-01115500.00115500.00112200.00112200.004455300
2013-01-31116400.00116400.00111000.00112200.00475380200
2013-01-30112200.00116000.00112200.00113100.00455129400
2013-01-29108000.00111000.00108000.00111000.00586316100
2013-01-28107400.00107400.00107000.00107000.009964200
2013-01-25108000.00108000.00105900.00105900.00323432200
2013-01-24108600.00108700.00105300.00108100.00252653100
2013-01-23108900.00109000.00106600.00107000.00111186200
2013-01-22105900.00109000.00105700.00108500.00252657000
2013-01-21104800.00106000.00104800.00105100.00111160300
2013-01-18105300.00105300.00105300.00105300.001105300
2013-01-17104800.00105000.00104800.00105000.008839600
2013-01-16105000.00106900.00104700.00104700.005528500
2013-01-15105400.00105400.00104400.00104400.00141470200
2013-01-11105400.00105400.00105000.00105400.00121262800
2013-01-10105600.00105600.00105600.00105600.002211200
2013-01-09104000.00105400.00104000.00105400.002209400
2013-01-08104100.00104100.00104100.00104100.00111145100
2013-01-07106500.00106500.00105500.00105500.007741800
2013-01-04106500.00106700.00104000.00104000.00424460600
2012-12-28102500.00103000.00100000.00103000.00232346600
2012-12-27101000.00102500.0099000.00102500.00242425800
2012-12-26103800.00103800.00101000.00102000.00131328600
2012-12-25104700.00104700.00102000.00104000.00404174500
2012-12-21101900.00102000.00101000.00102000.009916100
2012-12-20100200.00101900.0099300.00101900.00151508700
2012-12-19102000.00102000.00101600.00101600.00141426800
2012-12-1800
2012-12-1799000.00102000.0099000.00102000.00232291200
2012-12-1499000.0099000.0098100.0099000.00313056600
2012-12-1397800.0098000.0097800.0098000.009881800
2012-12-1200
2012-12-1197700.0097700.0097600.0097600.002195300
2012-12-1098600.0098600.0097600.0097600.009883400
2012-12-0797000.0097500.0097000.0097500.005487000
2012-12-0697000.0097000.0097000.0097000.00197000
2012-12-0500
2012-12-0496000.0096400.0096000.0096400.006578000
2012-12-0395400.0096400.0095400.0096400.002191800
2012-11-3096300.0096400.0096300.0096400.004385300
2012-11-2996300.0096300.0096300.0096300.004385200
2012-11-2895500.0095500.0095500.0095500.00195500
2012-11-2795100.0095200.0095100.0095200.002190300
2012-11-2695900.0096000.0094900.0094900.005477700
2012-11-2295400.0095400.0094300.0095400.00201902400
2012-11-2194900.0095000.0094600.0095000.0010947700
2012-11-2095500.0095600.0094100.0094100.009858300
2012-11-1994200.0094300.0094200.0094200.006565400
2012-11-1692200.0092200.0091900.0091900.00645888400
2012-11-1593000.0093000.0092000.0092000.00191758200
2012-11-1493000.0093000.0093000.0093000.003279000
2012-11-1395300.0095300.0093000.0093000.00403732900
2012-11-1296500.0096500.0095300.0095300.002191800
2012-11-0996300.0096300.0096300.0096300.002192600
2012-11-0800
2012-11-0796300.0098500.0096300.0098500.005488100
2012-11-0697500.0097500.0097000.0097000.006584500
2012-11-0597000.0097000.0097000.0097000.005485000
2012-11-0297000.0097000.0097000.0097000.00197000
2012-11-0197500.0097500.0096600.0097500.004388600
2012-10-3196000.0096300.0096000.0096300.007672500
2012-10-3000
2012-10-2997500.0097500.0097500.0097500.005487500
2012-10-2696700.0096700.0096300.0096300.007676500
2012-10-2596300.0097000.0096300.0096700.00312996900
2012-10-2495600.0096000.0094700.0096000.00201903800
2012-10-2300
2012-10-2295900.0096500.0094400.0094500.00242295300
2012-10-1994100.0094500.0094100.0094500.004376800
2012-10-1800
2012-10-1793400.0093500.0093400.0093500.005467100
2012-10-1694300.0094300.0094300.0094300.004377200
2012-10-1593000.0094500.0093000.0094500.007654300
2012-10-1292800.0094500.0092800.0094500.0010931500
2012-10-1192800.0092800.0092800.0092800.002185600
2012-10-1092900.0092900.0092600.0092700.00111019700
2012-10-0900
2012-10-0594900.0094900.0094900.0094900.004379600
2012-10-0494900.0094900.0094900.0094900.003284700
2012-10-0394900.0094900.0094900.0094900.002189800
2012-10-0200
2012-10-0100
2012-09-2894000.0095000.0094000.0095000.002189000
2012-09-2791600.0095000.0091600.0095000.003281600
2012-09-2691500.0091600.0091500.0091600.003274600
2012-09-2595700.0096000.0095500.0096000.00413921000
2012-09-2495700.0095700.0095700.0095700.009861300
2012-09-2196000.0096000.0095700.0095700.002191700
2012-09-2095500.0095600.0095500.0095600.007668800
2012-09-1996000.0096000.0096000.0096000.004384000
2012-09-1895500.0095500.0095500.0095500.002191000
2012-09-1494200.0095500.0094200.0095500.005473100
2012-09-1394200.0094200.0094200.0094200.002188400
2012-09-1294200.0094400.0094200.0094200.009848100
2012-09-1194100.0094100.0093000.0093400.007654700
2012-09-1093000.0093000.0092600.0093000.005463800
2012-09-0793300.0093500.0091500.0092600.00565216600
2012-09-0600
2012-09-0500
2012-09-0494800.0096300.0094800.0096300.002191100
2012-09-0394400.0094400.0094400.0094400.00194400
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2794400.0094800.0094300.0094800.00111038900
2012-08-2496400.0096400.0096400.0096400.00141349600
2012-08-2395200.0096500.0095200.0096500.009861200
2012-08-2295000.0095000.0094700.0094700.005474500
2012-08-2194000.0095000.0094000.0095000.003283600
2012-08-2094000.0094500.0094000.0094500.007658500
2012-08-1700
2012-08-1600
2012-08-1595000.0095000.0095000.0095000.002190000
2012-08-1493900.0093900.0093900.0093900.003281700
2012-08-1394900.0095000.0094900.0094900.007664600
2012-08-1095000.0095000.0095000.0095000.004380000
2012-08-0900
2012-08-0895400.0095400.0093900.0093900.004378600
2012-08-0700
2012-08-0600
2012-08-0393000.0093000.0093000.0093000.00193000
2012-08-0293300.0093300.0093300.0093300.00193300
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2696200.0096200.0096200.0096200.007673400
2012-07-2596200.0096200.0096200.0096200.00343270800
2012-07-2493600.0094300.0093600.0094300.005470100
2012-07-2394900.0094900.0093200.0093600.008751300
2012-07-2094400.0094400.0094400.0094400.003283200
2012-07-1993000.0093000.0093000.0093000.00193000
2012-07-1891900.0093300.0091900.0093300.006558400
2012-07-1791900.0091900.0091900.0091900.002183800
2012-07-1391900.0091900.0091900.0091900.00191900
2012-07-1292300.0094500.0092100.0094500.006557700
2012-07-1100
2012-07-1092200.0092200.0092200.0092200.007645400
2012-07-0992800.0092800.0092800.0092800.004371200

   ※ 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