[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 
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
2016-10-172046.002046.002020.002045.0022004453700
2016-10-142030.002037.002026.002026.0013002640000
2016-10-132026.002030.002025.002025.005001013400
2016-10-122030.002030.002023.002023.00400810100
2016-10-112030.002030.002030.002030.00300609000
2016-10-072022.002039.002015.002020.00670013533200
2016-10-062032.002032.002022.002022.00520010542300
2016-10-052037.002038.002032.002032.0013002648300
2016-10-042015.002044.002015.002035.0039007887500
2016-10-032050.002065.002050.002065.00300616500
2016-09-3000
2016-09-292048.002048.002037.002037.00400816200
2016-09-282053.002053.002050.002050.006001231500
2016-09-272060.002060.002060.002060.00200412000
2016-09-262060.002060.002060.002060.001080022248000
2016-09-232055.002075.002050.002050.0012002466200
2016-09-212037.002045.002037.002045.00200408200
2016-09-202039.002039.002037.002037.00200407600
2016-09-162044.002044.002044.002044.00100204400
2016-09-152041.002045.002041.002045.006001226600
2016-09-142040.002040.002038.002038.00300611800
2016-09-132050.002050.002050.002050.00300615000
2016-09-122020.002046.002020.002046.00300611200
2016-09-092036.002047.002029.002029.008001628500
2016-09-082024.002024.002024.002024.0027005464800
2016-09-0700
2016-09-062035.002035.002033.002033.007001424300
2016-09-052023.002030.002023.002030.00400809900
2016-09-022023.002035.002023.002025.0046009321200
2016-09-012030.002030.002022.002022.0031006270100
2016-08-312011.002040.002011.002030.0016003227100
2016-08-302012.002052.002012.002052.00300607600
2016-08-292052.002060.002052.002060.0027005543500
2016-08-262053.002053.002052.002052.00300615800
2016-08-252096.002096.002052.002052.0010002074100
2016-08-242048.002048.002047.002047.0022004505400
2016-08-232048.002048.002048.002048.00400819200
2016-08-222048.002048.002048.002048.00200409600
2016-08-192048.002048.002048.002048.00100204800
2016-08-182048.002048.002048.002048.006001228800
2016-08-172065.002065.002048.002048.00200411300
2016-08-162065.002070.002064.002065.0015003099700
2016-08-152070.002070.002052.002055.007001441000
2016-08-122078.002090.002078.002090.0011002297800
2016-08-102078.002078.002049.002078.0035007180700
2016-08-092098.002099.002098.002099.00400839300
2016-08-082051.002099.002051.002099.0010002084000
2016-08-052041.002099.002032.002099.0020004129400
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-012051.002051.002051.002051.00200410200
2016-07-292094.002094.002061.002069.009001875500
2016-07-2800
2016-07-272044.002072.002034.002072.0039007981800
2016-07-262075.002099.002049.002049.001160024072200
2016-07-252075.002075.002075.002075.0020004150000
2016-07-222032.002032.002021.002025.007001418400
2016-07-212022.002050.002022.002031.005001020200
2016-07-202022.002025.002007.002007.009001814600
2016-07-192023.002023.002017.002020.0043008692500
2016-07-152017.002030.002016.002016.0019003833800
2016-07-142022.002027.002020.002020.0025005055400
2016-07-132068.002068.002021.002030.007001426800
2016-07-122050.002051.002050.002051.0017003485400
2016-07-111990.002040.001990.002040.009001818800
2016-07-081985.001985.001985.001985.00100198500
2016-07-0700
2016-07-061990.001990.001985.001985.00200397500
2016-07-051996.001996.001995.001995.00300598600
2016-07-042038.002038.002000.002000.005001004900
2016-07-012003.002003.002000.002000.0010002001200
2016-06-302040.002040.002000.002030.00300607000
2016-06-2900
2016-06-281960.001960.001958.001959.00300587700
2016-06-271960.001995.001956.001960.0014002748400
2016-06-242061.002061.001950.001964.0039007858300
2016-06-232030.002030.002030.002030.00100203000
2016-06-222021.002021.002019.002020.0015003029900
2016-06-212024.002024.002024.002024.00400809600
2016-06-202015.002048.002012.002021.0018003634600
2016-06-172030.002045.002002.002003.0017003437900
2016-06-162050.002051.002000.002000.00680013792600
2016-06-152078.002078.002046.002052.0033006827400
2016-06-142146.002146.002016.002099.00540011392300
2016-06-132180.002180.002120.002168.00500010677100
2016-06-102189.002189.002189.002189.00200437800
2016-06-0900
2016-06-082180.002180.002180.002180.006001308000
2016-06-072178.002178.002175.002177.005001088200
2016-06-062180.002180.002143.002143.008001740300
2016-06-032175.002180.002175.002180.00300653400
2016-06-022150.002180.002150.002180.00400863000
2016-06-012165.002165.002160.002160.00200432500
2016-05-312130.002180.002130.002168.00760016503700
2016-05-302179.002180.002179.002180.0010002179700
2016-05-272170.002170.002155.002155.0020004334000
2016-05-262161.002165.002160.002160.0013002810000
2016-05-252155.002170.002155.002160.0017003674600
2016-05-242179.002179.002155.002155.006001295700
2016-05-232147.002179.002147.002179.00200432600
2016-05-202138.002145.002136.002140.00590012635600
2016-05-192150.002171.002146.002147.0027005814400
2016-05-182153.002153.002151.002151.005001076200
2016-05-172150.002187.002147.002153.0023004966100
2016-05-162152.002155.002146.002150.0017003656800
2016-05-132156.002156.002152.002152.0010002154300
2016-05-122163.002163.002155.002155.006001294800
2016-05-112153.002173.002133.002155.001070023033900
2016-05-102241.002280.002241.002253.00620013973900
2016-05-092250.002273.002237.002240.0025005635900
2016-05-062235.002235.002235.002235.00100223500
2016-05-022229.002250.002215.002216.0027006024400
2016-04-282252.002252.002231.002231.0021004702100
2016-04-272275.002276.002250.002252.0027006104000
2016-04-262272.002307.002242.002250.00550012431000
2016-04-252280.002350.002277.002277.00490011273600
2016-04-222252.002291.002210.002250.00580012948500
2016-04-212245.002312.002242.002251.0040009073300
2016-04-202253.002253.002210.002226.00500011177700
2016-04-192239.002239.002200.002210.0036007955000
2016-04-182200.002200.002186.002189.0017003730800
2016-04-152250.002250.002201.002201.0013002879500
2016-04-142226.002241.002210.002225.0037008233200
2016-04-132241.002279.002206.002228.0025005599200
2016-04-122268.002269.002161.002191.0032007076800
2016-04-112215.002265.002200.002219.0013002878300
2016-04-082230.002365.002230.002365.006001391000
2016-04-072200.002200.002180.002180.00300656100
2016-04-062210.002210.002180.002180.007001540900
2016-04-052250.002250.002211.002211.0021004684700
2016-04-042261.002270.002261.002270.0038008595400
2016-04-012355.002355.002311.002311.00300700100
2016-03-312360.002399.002355.002355.0010002366400
2016-03-3000
2016-03-292355.002355.002355.002355.00100235500
2016-03-282378.002428.002378.002416.0017004093100
2016-03-252444.002444.002420.002428.0014003409600
2016-03-242455.002455.002436.002436.0012002941100
2016-03-232418.002455.002418.002455.0036008717300
2016-03-222451.002455.002451.002451.0028006864900
2016-03-182398.002490.002391.002450.0020004829300
2016-03-172488.002488.002410.002410.0037009079700
2016-03-162460.002477.002455.002455.0029007135500
2016-03-152459.002500.002458.002465.00450011177800
2016-03-142506.002550.002482.002488.0033008261900
2016-03-112520.002523.002488.002488.006001509300
2016-03-102480.002540.002480.002520.0015003781100
2016-03-092530.002530.002530.002530.005001265000
2016-03-082460.002520.002460.002485.0029007192100
2016-03-072450.002450.002420.002420.0011002692000
2016-03-042406.002450.002404.002404.0016003865900
2016-03-032430.002440.002400.002400.0035008497000
2016-03-022400.002450.002360.002360.007001683500
2016-03-012344.002448.002344.002395.00580013798100
2016-02-292380.002400.002380.002390.0010002386000
2016-02-262286.002400.002286.002400.0019004456000
2016-02-252280.002285.002280.002285.005001140500
2016-02-242280.002305.002265.002265.0016003662900
2016-02-232301.002328.002281.002305.007001615200
2016-02-222301.002347.002273.002301.0010002313500
2016-02-192340.002340.002340.002340.00300702000
2016-02-182320.002320.002300.002304.0010002312700
2016-02-172220.002350.002220.002298.0017003873800
2016-02-162143.002200.002140.002200.0010002181100
2016-02-152082.002160.002074.002138.0047009940200
2016-02-122150.002170.002010.002011.001470030948000
2016-02-102322.002350.002268.002268.00690015851200
2016-02-092380.002380.002310.002317.00700016442100
2016-02-082430.002488.002400.002430.00610014788900
2016-02-052526.002526.002405.002480.0019004671500
2016-02-0400
2016-02-032570.002589.002555.002585.006001544300
2016-02-022649.002649.002603.002620.007001837500
2016-02-012646.002660.002601.002610.0017004466500
2016-01-292553.002600.002525.002556.0031007916400
2016-01-282546.002570.002541.002560.0014003571400
2016-01-272540.002600.002540.002546.0012003089500
2016-01-262540.002540.002501.002525.005001260700
2016-01-252560.002610.002540.002540.0018004627000
2016-01-222485.002532.002480.002515.0032008013100
2016-01-212512.002570.002450.002450.0022005549900
2016-01-202504.002604.002504.002570.0034008632600
2016-01-192500.002573.002500.002532.0013003288100
2016-01-182510.002548.002403.002548.001160028833400
2016-01-152699.002699.002585.002585.00520013701500
2016-01-142611.002671.002580.002603.0030007821400
2016-01-132631.002720.002631.002720.0020005371100
2016-01-122700.002701.002600.002668.00440011789500
2016-01-082700.002726.002700.002708.007001902400
2016-01-072695.002700.002695.002700.004001079000
2016-01-062716.002716.002695.002695.00480013007700
2016-01-052732.002735.002716.002716.0010002729100
2016-01-042760.002791.002715.002720.00440012154800
2015-12-302723.002796.002723.002767.004001103200
2015-12-292746.002746.002672.002723.00470012812700
2015-12-282630.002798.002622.002746.0018004877600
2015-12-252680.002689.002650.002651.001970052610500
2015-12-242772.002800.002670.002690.00840023020000
2015-12-222770.002799.002765.002770.0010002772500
2015-12-212791.002791.002755.002761.0022006087400
2015-12-182799.002824.002785.002791.00400011203200
2015-12-172777.002800.002771.002799.00870024269300
2015-12-162750.002799.002734.002757.001140031355800
2015-12-152843.002843.002729.002729.00550015355300
2015-12-142820.002820.002749.002814.0035009813600
2015-12-112823.002859.002823.002843.0021005957100
2015-12-102832.002842.002826.002840.0011003117800
2015-12-092842.002865.002833.002865.0016004562000
2015-12-082875.002890.002860.002863.0018005171200
2015-12-072874.002886.002873.002875.00430012365400
2015-12-042880.002888.002870.002873.0019005464300
2015-12-032850.002910.002850.002891.00440012680500
2015-12-022925.002944.002842.002845.001300037522800
2015-12-012948.002948.002920.002925.00390011437700
2015-11-302983.002983.002941.002943.0027008040200
2015-11-272998.002998.002990.002990.0010002995100
2015-11-262990.002990.002953.002953.00340010064400

   ※ 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