[6658 JQスタンダード] シライ電子 日足 時系列データ

[6658 JQスタンダード] シライ電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12154.00154.00152.00153.00121001853000
2013-07-11154.00158.00153.00155.00356005538200
2013-07-10157.00157.00153.00157.00340005256400
2013-07-09154.00158.00151.00158.00479007379600
2013-07-08155.00156.00154.00154.00207003204800
2013-07-05146.00155.00145.00155.0012660019163900
2013-07-04145.00146.00144.00146.0084001215100
2013-07-03145.00146.00143.00145.00208002995400
2013-07-02143.00146.00139.00146.00430006129900
2013-07-01140.00143.00140.00142.00404005696100
2013-06-28139.00141.00135.00141.00586008165500
2013-06-27133.00138.00131.00138.00247003310100
2013-06-26139.00141.00133.00133.00342004646700
2013-06-25140.00144.00135.00138.00593008225300
2013-06-24144.00151.00143.00143.00251003641500
2013-06-21140.00147.00138.00144.00599008446500
2013-06-20144.00147.00144.00144.00422006118200
2013-06-19146.00149.00143.00145.00295004293000
2013-06-18144.00147.00140.00147.00462006644600
2013-06-17138.00143.00137.00143.00381005296300
2013-06-14140.00140.00130.00137.0011550015700000
2013-06-13133.00136.00128.00136.00235003101800
2013-06-12131.00138.00131.00137.00259003426500
2013-06-11136.00139.00133.00137.00480006485800
2013-06-10138.00139.00133.00139.00485006596800
2013-06-07126.00134.00119.00130.0015750019582800
2013-06-06146.00148.00130.00136.0018440025383300
2013-06-05151.00153.00148.00150.00155002336800
2013-06-04147.00153.00144.00153.006960010239400
2013-06-03152.00154.00149.00149.00646009746600
2013-05-31155.00158.00155.00157.00324005057900
2013-05-30154.00161.00154.00155.006650010456400
2013-05-29157.00161.00154.00161.00600009425500
2013-05-28150.00156.00150.00154.00255003932100
2013-05-27153.00156.00148.00151.00496007512600
2013-05-24156.00160.00142.00151.0013360020120100
2013-05-23171.00171.00151.00152.0029220046876100
2013-05-22180.00180.00170.00171.0014230024947300
2013-05-21175.00178.00172.00178.0024780043495700
2013-05-20170.00173.00165.00173.0030030050760800
2013-05-17155.00163.00150.00163.0020630032569700
2013-05-16156.00160.00145.00155.0029680044879800
2013-05-15173.00177.00148.00150.001404600232404600
2013-05-14146.00150.00143.00148.008050011850600
2013-05-13145.00149.00144.00147.009860014443500
2013-05-10138.00145.00138.00143.00621008765000
2013-05-09140.00140.00137.00139.00364005053400
2013-05-08139.00141.00136.00138.00312004295100
2013-05-07136.00141.00136.00140.00535007459200
2013-05-02135.00137.00134.00136.00295003992000
2013-05-01138.00140.00134.00134.007370010004500
2013-04-30134.00138.00131.00137.008660011638500
2013-04-26139.00140.00132.00134.0022070029771000
2013-04-25158.00168.00135.00140.001447200220265600
2013-04-24130.00133.00130.00133.00476006225500
2013-04-23129.00131.00128.00131.00228002946900
2013-04-22131.00131.00127.00129.00492006335500
2013-04-19123.00132.00123.00129.00748009577500
2013-04-18125.00126.00124.00124.00372004643800
2013-04-17130.00132.00125.00128.0011010014136500
2013-04-16123.00130.00121.00129.00666008401200
2013-04-15124.00125.00121.00125.00241002977500
2013-04-12122.00123.00120.00123.00281003413900
2013-04-11123.00125.00120.00123.00368004520500
2013-04-10120.00125.00117.00124.0016600020204000
2013-04-09113.00119.00113.00119.0013860016140300
2013-04-08112.00115.00111.00112.00646007302500
2013-04-05111.00112.00109.00112.00394004363000
2013-04-04109.00109.00105.00109.00230002467000
2013-04-03106.00110.00106.00108.00361003896800
2013-04-02109.00109.00107.00107.00318003431700
2013-04-01112.00112.00107.00109.00321003515200
2013-03-29111.00112.00109.00111.00240002642200
2013-03-28113.00113.00111.00111.002300256300
2013-03-27111.00113.00111.00111.005900660600
2013-03-26112.00112.00111.00111.00121001348200
2013-03-25111.00113.00110.00113.00209002334700
2013-03-22112.00112.00111.00111.00344003847700
2013-03-21113.00115.00113.00113.00279003165800
2013-03-19114.00114.00113.00113.00216002456300
2013-03-18116.00116.00113.00113.00488005553000
2013-03-15114.00116.00113.00116.00468005348900
2013-03-14113.00114.00112.00113.00473005342700
2013-03-13111.00113.00110.00113.00500005577600
2013-03-12110.00113.00109.00110.00577006390500
2013-03-11110.00111.00108.00110.00847009254100
2013-03-08111.00112.00108.00111.00381004185800
2013-03-07111.00111.00110.00110.00107001183600
2013-03-06112.00112.00110.00110.00135001495900
2013-03-05109.00113.00109.00110.00393004357200
2013-03-04112.00112.00110.00111.00128001423500
2013-03-01111.00111.00110.00111.00150001657300
2013-02-28110.00111.00108.00111.00193002102700
2013-02-27110.00110.00108.00109.001600174300
2013-02-26109.00110.00108.00109.009000978200
2013-02-25110.00111.00108.00109.00497005451500
2013-02-22107.00108.00106.00108.00217002330400
2013-02-21108.00109.00107.00107.006200668800
2013-02-20106.00109.00106.00109.00142001529700
2013-02-19107.00107.00106.00107.00105001122700
2013-02-18104.00105.00101.00105.00236002428300
2013-02-15104.00106.00102.00104.00624006490200
2013-02-14106.00106.00102.00103.00845008762400
2013-02-13109.00112.00108.00109.00670007329600
2013-02-12111.00112.00110.00110.00420004664600
2013-02-08111.00111.00109.00109.00224002459600
2013-02-07112.00112.00111.00111.00137001529200
2013-02-06111.00111.00109.00110.00619006803200
2013-02-05114.00114.00110.00110.009320010415800
2013-02-04113.00115.00112.00113.00547006169900
2013-02-01112.00113.00110.00113.00342003822400
2013-01-31111.00112.00110.00112.00109001211400
2013-01-30111.00112.00109.00111.00278003073600
2013-01-29113.00113.00111.00111.00366004096800
2013-01-28113.00113.00112.00112.00303003408500
2013-01-25112.00114.00112.00113.00198002232000
2013-01-24109.00114.00109.00113.00882009825400
2013-01-23111.00111.00108.00109.00469005119300
2013-01-22112.00112.00110.00112.00107001193400
2013-01-21109.00111.00109.00111.00219002411800
2013-01-18111.00113.00107.00109.00731008022700
2013-01-17110.00111.00109.00109.00310003415300
2013-01-16114.00114.00109.00109.0010910012147200
2013-01-15110.00116.00110.00116.0014760016623900
2013-01-11113.00113.00106.00111.00856009441500
2013-01-10109.00111.00107.00111.00538005879600
2013-01-09108.00109.00107.00107.00339003644900
2013-01-08108.00111.00108.00108.00538005871400
2013-01-07108.00109.00107.00109.00418004514700
2013-01-04108.00108.00106.00106.00336003595600
2012-12-28108.00108.00104.00106.00714007592200
2012-12-27107.00110.00107.00108.0012360013389900
2012-12-26105.00107.00104.00106.00228002414800
2012-12-25104.00106.00103.00104.00254002647200
2012-12-21105.00106.00103.00104.00517005399400
2012-12-20105.00106.00104.00106.00251002640300
2012-12-19104.00107.00103.00105.00747007867800
2012-12-18104.00104.00102.00104.00364003745300
2012-12-17104.00104.00101.00104.00452004650700
2012-12-14105.00105.00101.00104.0012540012862600
2012-12-13106.00107.00104.00104.00408004301000
2012-12-12105.00106.00105.00105.00130001369600
2012-12-11106.00106.00104.00104.00175001831000
2012-12-10105.00108.00104.00106.00443004731400
2012-12-07104.00105.00104.00104.00141001469300
2012-12-06103.00104.00102.00103.00466004813900
2012-12-05103.00104.00103.00103.00251002591900
2012-12-04105.00105.00103.00103.00300003096900
2012-12-03105.00105.00103.00105.00388004045200
2012-11-30107.00107.00105.00106.00131001382700
2012-11-29106.00106.00104.00106.00155001630700
2012-11-28107.00107.00104.00104.007200757200
2012-11-27106.00106.00105.00106.005700599700
2012-11-26106.00106.00104.00105.00182001915700
2012-11-22104.00106.00102.00106.00798008235100
2012-11-21105.00106.00104.00104.00396004158100
2012-11-20105.00108.00103.00105.00343003604200
2012-11-19107.00108.00104.00106.00301003160900
2012-11-16106.00107.00104.00106.00374003926200
2012-11-15113.00113.00102.00108.0013430014314700
2012-11-14116.00118.00110.00116.0010990012629300
2012-11-13110.00122.00109.00114.0029620034232800
2012-11-12104.00112.00103.00109.00776008336300
2012-11-09106.00106.00102.00105.00324003385300
2012-11-08107.00108.00106.00107.00142001511800
2012-11-07110.00110.00107.00109.00455004926800
2012-11-06112.00113.00109.00109.00252002782800
2012-11-05110.00112.00109.00112.00489005392600
2012-11-02112.00115.00109.00109.00645007218300
2012-11-01111.00112.00109.00112.00240002645000
2012-10-31109.00111.00107.00111.00287003112800
2012-10-30105.00110.00105.00107.00543005845700
2012-10-29110.00111.00106.00106.00741007977300
2012-10-26112.00114.00108.00110.0013870015226800
2012-10-25112.00130.00111.00115.001421100170462000
2012-10-24102.00108.00101.00102.00912009406600
2012-10-23105.00105.00102.00103.00446004583200
2012-10-22103.00104.00102.00104.00319003279700
2012-10-19106.00107.00102.00103.0015320016030200
2012-10-18101.00128.00101.00109.001835700215671900
2012-10-17100.00100.0097.0098.005400527600
2012-10-16100.00100.0099.00100.002700268000
2012-10-1599.00100.0099.00100.0090089600
2012-10-12100.00100.0097.0098.003200314100
2012-10-11100.00100.00100.00100.001700170000
2012-10-10100.00101.0098.0099.005800575900
2012-10-09101.00101.0096.0099.00160001581100
2012-10-05101.00102.0099.0099.009300931200
2012-10-04102.00103.00100.00100.002000204300
2012-10-03101.00101.0097.00101.00156001557100
2012-10-02103.00103.00101.00102.004800492100
2012-10-01104.00104.0099.00101.00176001797200
2012-09-28102.00104.00102.00104.002900298100
2012-09-27100.00102.0099.00102.004400444500
2012-09-26101.00101.0099.00100.003100308500
2012-09-25101.00102.0099.00102.005600559500
2012-09-24102.00103.00100.00103.00131001332300
2012-09-21101.00103.00100.00100.004600462400
2012-09-20101.00102.00101.00101.004000404600
2012-09-19105.00105.00101.00102.006500672700
2012-09-1899.00103.0099.00103.00132001315500
2012-09-14103.00103.00100.00102.00168001709200
2012-09-13103.00106.00101.00103.00214002209700
2012-09-12100.00103.00100.00103.007900792700
2012-09-11103.00103.00101.00102.00217002226100
2012-09-10105.00105.00102.00103.006200639100
2012-09-07106.00106.00105.00105.0050052900
2012-09-06104.00107.00102.00106.005400558000
2012-09-05105.00106.00104.00104.007400772900
2012-09-04109.00109.00106.00107.005300571600
2012-09-03109.00109.00105.00108.00140001501600
2012-08-31106.00109.00104.00109.007800825300
2012-08-30106.00106.00104.00106.007100746400
2012-08-29105.00107.00105.00107.007300767900
2012-08-28107.00108.00105.00107.005200556400
2012-08-27106.00107.00105.00106.00100001061200
2012-08-24106.00108.00106.00108.003500375300
2012-08-23105.00109.00105.00108.00139001479900
2012-08-22112.00114.00109.00110.00116001290200
2012-08-21109.00110.00105.00110.00485005206500
2012-08-20116.00117.00110.00114.00293003323400
2012-08-17110.00119.00110.00117.009470010831500
2012-08-16103.00116.00103.00109.00845009361000
2012-08-15107.00107.00102.00103.00172001805900
2012-08-14104.00113.00104.00106.00415004511800
2012-08-13103.00107.00103.00105.009000950600
2012-08-1099.00105.0099.00105.003800388500
2012-08-09101.00104.0098.00101.005000504400
2012-08-0899.00103.0099.00102.002400243200
2012-08-0799.0099.0097.0099.002300224700
2012-08-06100.00101.0099.0099.001400139700
2012-08-0399.00100.0098.0099.006700660900
2012-08-02108.00115.0099.0099.00662007088000
2012-08-01107.00107.00103.00103.008400894300
2012-07-31103.00105.00102.00105.005500569800
2012-07-30100.00103.00100.00103.001500153000
2012-07-27101.00101.0098.00100.001200118500
2012-07-2696.00102.0096.0099.002500247900
2012-07-2597.0099.0096.0097.002000194400
2012-07-24100.00100.0096.0098.004800465600
2012-07-23102.00102.00100.00100.001600160600
2012-07-20103.00104.00102.00104.002000205500
2012-07-19102.00104.00102.00104.002200225700
2012-07-18106.00106.00102.00102.006400670800
2012-07-17102.00104.00102.00104.001000103300
2012-07-13100.00104.00100.00101.004400444400
2012-07-12101.00101.0099.00100.004900490600
2012-07-11105.00105.00100.00101.00219002220500
2012-07-10104.00105.00104.00105.002400250700
2012-07-09104.00105.00104.00105.003200333000

   ※ 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。 

Twitter