[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 
2017-10-202434.002490.002407.002443.002270055435700
2017-10-192350.002360.002335.002335.008001873500
2017-10-182359.002365.002359.002365.00400944400
2017-10-172357.002357.002331.002350.009002110200
2017-10-162336.002336.002333.002333.0012002802300
2017-10-132378.002378.002333.002369.0039009239100
2017-10-122333.002339.002333.002339.0011002568600
2017-10-112315.002315.002310.002315.007001620000
2017-10-102312.002315.002305.002315.007001618300
2017-10-062338.002338.002316.002316.00400929900
2017-10-052330.002330.002330.002330.006001398000
2017-10-042339.002339.002330.002330.008001870200
2017-10-032326.002359.002325.002339.007001632800
2017-10-022293.002393.002293.002320.0042009789700
2017-09-292293.002294.002293.002294.00200458700
2017-09-282291.002312.002286.002291.0041009413800
2017-09-272295.002295.002292.002292.009002064900
2017-09-262288.002301.002288.002295.0029006668200
2017-09-252301.002301.002301.002301.0022005062200
2017-09-222319.002319.002294.002301.0014003226100
2017-09-212305.002322.002305.002321.0017003934700
2017-09-202298.002318.002290.002305.0022005068200
2017-09-192318.002318.002299.002299.0015003456800
2017-09-152296.002304.002279.002304.00400915900
2017-09-142307.002321.002296.002296.0031007159400
2017-09-132272.002385.002261.002300.002160050953700
2017-09-122295.002295.002261.002294.0015003400000
2017-09-112298.002298.002271.002295.00400915800
2017-09-082298.002298.002298.002298.00100229800
2017-09-072298.002298.002298.002298.00200459600
2017-09-062299.002301.002298.002298.009002070400
2017-09-052302.002302.002300.002300.00200460200
2017-09-042300.002321.002300.002302.007001612300
2017-09-012321.002377.002319.002339.0033007704000
2017-08-312310.002355.002272.002340.0039009081400
2017-08-302299.002320.002267.002272.0033007605300
2017-08-292260.002300.002260.002267.0021004795000
2017-08-282266.002275.002256.002266.0010002265600
2017-08-252260.002266.002260.002266.0011002487900
2017-08-242266.002266.002260.002260.005001131300
2017-08-232255.002256.002250.002252.0012002704100
2017-08-222249.002250.002248.002250.0014003149500
2017-08-212239.002248.002229.002248.0024005383500
2017-08-182239.002239.002239.002239.007001567300
2017-08-172239.002240.002239.002240.008001791700
2017-08-162233.002240.002220.002240.0020004467500
2017-08-152233.002233.002201.002233.0026005775600
2017-08-142233.002233.002233.002233.00100223300
2017-08-102234.002234.002217.002218.00590013138300
2017-08-092219.002220.002211.002218.0015003323100
2017-08-082210.002220.002210.002211.0013002880400
2017-08-072210.002215.002210.002215.00400884500
2017-08-042210.002210.002201.002210.0011002429400
2017-08-032215.002215.002215.002215.00300664500
2017-08-022219.002219.002215.002215.00400886800
2017-08-012228.002228.002205.002216.0019004214900
2017-07-312238.002240.002216.002217.0021004690400
2017-07-282240.002240.002209.002209.009002008800
2017-07-272222.002222.002222.002222.00400888800
2017-07-262206.002222.002206.002222.0021004641900
2017-07-252206.002210.002188.002206.0027005954700
2017-07-242209.002209.002185.002206.0019004170400
2017-07-212208.002209.002200.002209.0022004852500
2017-07-202208.002208.002204.002208.00400882400
2017-07-192196.002210.002196.002208.006001322600
2017-07-182195.002204.002195.002196.0010002200500
2017-07-142197.002204.002195.002195.0013002858700
2017-07-132184.002184.002184.002184.00200436800
2017-07-122185.002195.002182.002182.00400874500
2017-07-112179.002194.002179.002180.0029006334100
2017-07-102157.002187.002157.002179.0010002168600
2017-07-072169.002179.002169.002179.0016003485400
2017-07-062168.002180.002168.002170.007001521500
2017-07-052175.002175.002168.002168.0012002609300
2017-07-042154.002155.002154.002155.00300646300
2017-07-032154.002154.002154.002154.00300646200
2017-06-302149.002155.002139.002154.00400859700
2017-06-292152.002152.002152.002152.00100215200
2017-06-282148.002148.002114.002131.00300639300
2017-06-272130.002148.002130.002148.0016003409800
2017-06-262144.002150.002130.002130.0014003003500
2017-06-232144.002145.002115.002128.0012002566700
2017-06-222130.002130.002105.002115.0027005694100
2017-06-212145.002145.002130.002130.005001069000
2017-06-202144.002144.002144.002144.00400857600
2017-06-192146.002146.002130.002144.005001069500
2017-06-162164.002171.002146.002147.0017003678200
2017-06-152165.002168.002143.002165.0014003023800
2017-06-142170.002170.002165.002165.009001952500
2017-06-132170.002170.002164.002164.00400866300
2017-06-122164.002180.002164.002164.0024005212700
2017-06-092185.002185.002162.002162.007001518000
2017-06-082172.002185.002172.002185.0018003925700
2017-06-072165.002186.002165.002186.0013002820700
2017-06-062182.002183.002161.002161.0018003922700
2017-06-052170.002183.002169.002183.0022004775200
2017-06-022174.002183.002174.002183.0024005230600
2017-06-012151.002174.002151.002174.0034007318700
2017-05-312154.002170.002151.002151.0020004332700
2017-05-302169.002187.002164.002164.00670014537800
2017-05-292146.002165.002146.002165.0010002150400
2017-05-262130.002151.002130.002146.0020004292900
2017-05-252120.002130.002112.002130.0015003186200
2017-05-242100.002120.002100.002111.0024005062500
2017-05-232100.002100.002097.002100.0014002939500
2017-05-222082.002103.002081.002100.0025005234900
2017-05-192082.002082.002069.002082.007001453500
2017-05-182050.002091.002041.002067.00790016304800
2017-05-172068.002077.002062.002066.0023004753700
2017-05-162081.002081.002066.002066.0011002278900
2017-05-152070.002073.002061.002065.0048009925400
2017-05-122090.002110.002058.002066.002960061341400
2017-05-112030.002090.002025.002074.003280067265200
2017-05-102290.002325.002290.002314.0036008287400
2017-05-092300.002300.002281.002288.0017003905500
2017-05-082290.002290.002265.002265.009002048500
2017-05-022260.002265.002259.002265.0010002260400
2017-05-012262.002262.002262.002262.00200452400
2017-04-282248.002250.002243.002243.00300674100
2017-04-272243.002250.002243.002243.0035007872200
2017-04-262250.002255.002241.002241.008001795100
2017-04-252234.002234.002234.002234.005001117000
2017-04-242200.002213.002200.002213.001400030802600
2017-04-212200.002200.002167.002197.001490032768000
2017-04-202200.002225.002200.002200.005001103900
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-132156.002199.002156.002199.009001965800
2017-04-122191.002227.002151.002199.0018003922700
2017-04-112229.002229.002191.002227.008001771900
2017-04-1000
2017-04-0700
2017-04-062264.002272.002151.002229.00460010214500
2017-04-052272.002272.002265.002272.0012002722900
2017-04-042289.002290.002272.002272.0014003196500
2017-04-032287.002288.002287.002288.00400915100
2017-03-312294.002296.002287.002287.0011002522700
2017-03-302297.002310.002294.002294.009002071200
2017-03-292285.002305.002285.002288.0030006860300
2017-03-282303.002310.002302.002302.0022005072600
2017-03-272302.002302.002293.002302.0011002529800
2017-03-242299.002304.002292.002302.0014003219700
2017-03-232303.002303.002289.002292.0021004824800
2017-03-222301.002301.002292.002292.0013002987200
2017-03-212297.002320.002297.002310.00470010855700
2017-03-172299.002299.002271.002280.0014003193400
2017-03-162270.002300.002270.002300.0011002526200
2017-03-152265.002270.002265.002270.00300680000
2017-03-142272.002288.002272.002281.009002054400
2017-03-132272.002275.002272.002272.006001363700
2017-03-102259.002271.002259.002270.0019004310000
2017-03-092269.002269.002259.002259.008001810300
2017-03-0800
2017-03-072274.002280.002262.002269.0018004090600
2017-03-062295.002295.002276.002276.005001142300
2017-03-032294.002294.002262.002280.0016003639500
2017-03-022283.002294.002270.002294.009002056400
2017-03-012283.002283.002281.002283.00400913000
2017-02-282283.002283.002283.002283.00100228300
2017-02-272298.002298.002283.002283.008001835400
2017-02-242286.002286.002283.002283.007001599700
2017-02-232290.002290.002261.002261.00660015062900
2017-02-222280.002281.002261.002261.00400910200
2017-02-212248.002253.002234.002253.009002023800
2017-02-202248.002248.002248.002248.00100224800
2017-02-172248.002249.002248.002248.0013002922500
2017-02-162225.002250.002220.002226.00520011629100
2017-02-152240.002240.002225.002225.009002005000
2017-02-142240.002250.002222.002240.0013002913400
2017-02-132228.002240.002228.002228.0027006019400
2017-02-102230.002230.002228.002228.00200445800
2017-02-092186.002220.002186.002219.0018003981700
2017-02-082200.002200.002200.002200.00300660000
2017-02-072211.002211.002176.002176.009001985500
2017-02-062180.002229.002180.002221.0037008122600
2017-02-032179.002180.002179.002180.0012002615400
2017-02-022150.002180.002150.002180.0015003260200
2017-02-012140.002150.002140.002150.00400857000
2017-01-312145.002150.002130.002150.00480010264300
2017-01-302151.002151.002145.002145.0029006225500
2017-01-272145.002160.002142.002142.0020004303300
2017-01-262169.002179.002114.002143.0026005587500
2017-01-252160.002170.002160.002169.0021004550300
2017-01-242150.002168.002150.002160.00400864100
2017-01-232166.002166.002132.002150.006001289800
2017-01-202145.002145.002145.002145.00100214500
2017-01-192130.002150.002130.002145.00400857000
2017-01-182131.002131.002071.002130.0018003798000
2017-01-172158.002158.002150.002150.00400860800
2017-01-162184.002184.002180.002180.00300654800
2017-01-132184.002184.002184.002184.00100218400
2017-01-122148.002184.002148.002184.00400862800
2017-01-112156.002174.002156.002156.005001079900
2017-01-102210.002210.002110.002154.0035007596800
2017-01-062210.002210.002210.002210.00100221000
2017-01-052210.002210.002210.002210.00300663000
2017-01-042215.002215.002200.002213.0011002428600
2016-12-302218.002220.002200.002206.00400884400
2016-12-292216.002216.002190.002190.0023005077500
2016-12-282226.002236.002226.002236.006001337000
2016-12-272284.002289.002220.002226.0027006134600
2016-12-262243.002260.002205.002260.0037008323300
2016-12-222188.002193.002169.002193.0030006560300
2016-12-212165.002169.002150.002150.0012002591000
2016-12-202179.002187.002165.002169.00630013707800
2016-12-192114.002183.002114.002179.0039008399200
2016-12-162100.002111.002095.002111.00950019949600
2016-12-152099.002099.002083.002090.00720015059200
2016-12-142098.002099.002090.002090.0018003769300
2016-12-132099.002099.002090.002099.007001468400
2016-12-122100.002100.002099.002099.0011002309800
2016-12-092099.002100.002080.002099.0024005031800
2016-12-082101.002106.002086.002099.0018003782800
2016-12-072065.002100.002065.002100.0029006065600
2016-12-062097.002098.002097.002098.007001468100
2016-12-052097.002097.002079.002097.0017003547500
2016-12-022075.002098.002075.002093.009001876900
2016-12-012080.002080.002075.002075.0016003324500
2016-11-302069.002070.002069.002069.0021004345900
2016-11-292069.002069.002069.002069.00100206900
2016-11-282053.002053.002052.002052.006001231700
2016-11-252069.002073.002051.002051.0024004962600
2016-11-242054.002055.002048.002048.0019003896200
2016-11-222040.002050.002040.002043.0041008390400
2016-11-212030.002040.002024.002040.00520010558700
2016-11-182019.002030.002019.002030.0015003032900
2016-11-172024.002040.002018.002018.001120022698800
2016-11-162050.002050.002023.002024.00660013406200
2016-11-152045.002050.002020.002050.0046009353200
2016-11-142023.002050.002020.002021.0023004678800
2016-11-112042.002056.002020.002023.001250025515600
2016-11-102021.002043.002021.002037.0034006907200
2016-11-092045.002045.002003.002043.0029005865900
2016-11-082020.002045.002015.002045.0031006280400
2016-11-072038.002045.002038.002045.0013002657800
2016-11-042050.002060.002020.002038.00710014454600
2016-11-022050.002070.002015.002050.0042008548700
2016-11-012049.002050.002030.002050.0013002644900
2016-10-312040.002049.002040.002049.001440029478600
2016-10-282047.002047.002030.002047.0016003273000
2016-10-272054.002058.002020.002053.0019003852300
2016-10-262054.002054.002054.002054.00100205400
2016-10-252064.002064.002015.002048.0036007311500
2016-10-242058.002064.002050.002064.0011002260900
2016-10-212057.002061.002038.002058.0043008803200
2016-10-202050.002055.002045.002055.008001639300
2016-10-192052.002052.002020.002049.0019003858500
2016-10-182045.002046.002044.002046.0017003476300

   ※ 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