[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 
2017-03-242299.002304.002292.002302.0014003219700
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
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

   ※ 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