[6658 JQスタンダード] シライ電子工業 日足 時系列データ

[6658 JQスタンダード] シライ電子工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18300.00310.00296.00302.008770026497000
2017-08-17308.00311.00305.00306.0016670051321100
2017-08-16294.00306.00293.00302.0012980039002600
2017-08-15290.00299.00290.00294.0015180044851100
2017-08-14297.00297.00282.00292.0021240061649500
2017-08-10309.00312.00288.00298.001376000413343400
2017-08-09355.00365.00343.00365.00434500154010500
2017-08-08358.00361.00352.00361.00551300196835200
2017-08-07338.00356.00338.00352.00500500174454300
2017-08-04334.00342.00329.00336.0027100091355800
2017-08-03339.00341.00326.00327.00372800123664600
2017-08-02340.00347.00337.00342.0026570090745500
2017-08-01371.00376.00336.00348.001397900496251300
2017-07-31346.00362.00342.00362.001579400557796300
2017-07-28332.00342.00330.00337.00498600167225800
2017-07-27341.00354.00328.00331.001343200457561100
2017-07-26322.00325.00320.00325.009800031617000
2017-07-25322.00325.00319.00322.008680027918100
2017-07-24322.00325.00320.00323.0010870034957700
2017-07-21321.00327.00319.00325.0015280049338500
2017-07-20324.00324.00317.00318.006680021461800
2017-07-19316.00323.00316.00323.006490020773300
2017-07-18315.00321.00315.00317.008830028028800
2017-07-14319.00323.00317.00317.008150026002100
2017-07-13326.00326.00319.00319.0012890041544900
2017-07-12321.00326.00318.00326.0013890044682600
2017-07-11327.00327.00322.00323.0013030042276500
2017-07-10325.00325.00318.00323.0011260036138800
2017-07-07319.00323.00316.00323.009570030603500
2017-07-06322.00330.00319.00322.0021380069210400
2017-07-05316.00322.00315.00322.0013060041563900
2017-07-04326.00328.00312.00315.00344000109818000
2017-07-03323.00326.00318.00324.0024880080196100
2017-06-30317.00326.00311.00319.00348300110486100
2017-06-29324.00329.00312.00318.0027730087999900
2017-06-28320.00332.00318.00319.00325200104977600
2017-06-27328.00339.00320.00320.001015800333540500
2017-06-26321.00325.00311.00315.00751000238695300
2017-06-23333.00343.00315.00327.001458900477519800
2017-06-22378.00387.00335.00339.0038537001394632100
2017-06-21386.00429.00362.00378.00151527006056767600
2017-06-20275.00354.00274.00354.0059735001961665900
2017-06-19270.00277.00267.00274.009210025008400
2017-06-16270.00273.00267.00270.00315008507600
2017-06-15272.00277.00268.00269.006400017440600
2017-06-14268.00278.00268.00273.009830026858600
2017-06-13268.00270.00266.00268.00307008220100
2017-06-12271.00273.00268.00270.008000021568000
2017-06-09273.00274.00272.00274.00157004285800
2017-06-08275.00278.00272.00273.005310014586300
2017-06-07274.00277.00271.00276.00236006478700
2017-06-06275.00279.00275.00275.00167004614300
2017-06-05276.00285.00275.00277.008200022833400
2017-06-02282.00283.00274.00277.006650018516700
2017-06-01282.00286.00278.00282.006330017795400
2017-05-31283.00287.00282.00282.004570012958000
2017-05-30292.00298.00286.00286.0014380041784400
2017-05-29283.00293.00283.00291.0019940057640700
2017-05-26276.00285.00275.00283.0020750058214200
2017-05-25277.00278.00272.00278.0012970035789900
2017-05-24259.00279.00257.00278.0024370066124700
2017-05-23259.00264.00258.00258.005070013229400
2017-05-22253.00259.00253.00259.00331008466200
2017-05-19253.00254.00252.00254.00182004606400
2017-05-18255.00256.00252.00253.004830012229400
2017-05-17257.00262.00256.00259.003900010088800
2017-05-16267.00268.00256.00260.0011010028892000
2017-05-15263.00271.00261.00270.009780025976500
2017-05-12268.00268.00260.00264.004470011788300
2017-05-11271.00272.00265.00268.003980010672000
2017-05-10270.00272.00268.00272.004170011223800
2017-05-09272.00272.00269.00270.00312008430800
2017-05-08274.00274.00266.00272.0010970029702800
2017-05-02259.00269.00259.00269.0012210032148500
2017-05-01255.00261.00255.00260.006490016770900
2017-04-28255.00259.00253.00254.009900025344200
2017-04-27260.00261.00256.00257.007850020303000
2017-04-26264.00264.00258.00259.0010930028577600
2017-04-25242.00268.00242.00259.0022940059261100
2017-04-24244.00247.00242.00244.004840011796100
2017-04-21245.00246.00242.00244.004970012112400
2017-04-20240.00245.00239.00243.009060021873200
2017-04-19240.00248.00240.00243.0011200027396300
2017-04-18243.00249.00243.00245.00382009377800
2017-04-17239.00244.00225.00242.005510013153900
2017-04-14240.00244.00234.00240.005470013125000
2017-04-13227.00240.00224.00238.0012030027562600
2017-04-12252.00253.00236.00238.0015080036791800
2017-04-11257.00260.00251.00255.006670017058800
2017-04-10255.00259.00251.00254.005020012758000
2017-04-07255.00260.00250.00257.007020017928700
2017-04-06266.00268.00251.00255.0015300039485800
2017-04-05268.00273.00267.00269.0010900029351300
2017-04-04285.00288.00272.00274.0028170078590300
2017-04-03286.00291.00286.00291.003970011453500
2017-03-31288.00291.00288.00289.006220017964200
2017-03-30294.00294.00288.00288.007390021501200
2017-03-29289.00298.00287.00294.009090026519000
2017-03-28300.00300.00288.00293.0012580036965800
2017-03-27303.00303.00295.00295.008770026178100
2017-03-24300.00300.00296.00298.008180024426200
2017-03-23302.00306.00296.00298.0018560055705600
2017-03-22307.00313.00298.00304.00460800140039200
2017-03-21315.00323.00305.00315.00834100264044800
2017-03-17313.00318.00300.00308.00689400213356000
2017-03-16302.00327.00298.00314.001323700416650000
2017-03-15294.00305.00294.00303.00455200137111000
2017-03-14291.00296.00289.00294.0010920032110600
2017-03-13293.00293.00288.00288.007880022890700
2017-03-10292.00295.00289.00290.008250024059600
2017-03-09294.00297.00291.00291.0016980049967500
2017-03-08285.00293.00285.00291.0025090072566200
2017-03-07284.00288.00284.00284.0012980037098900
2017-03-06286.00289.00284.00285.007770022221900
2017-03-03284.00293.00283.00289.0015720045248100
2017-03-02287.00287.00285.00285.006540018677700
2017-03-01284.00286.00282.00284.006200017589400
2017-02-28284.00287.00284.00285.003800010833300
2017-02-27285.00289.00284.00284.003880011063600
2017-02-24286.00289.00284.00286.006080017399500
2017-02-23288.00290.00287.00287.003640010473600
2017-02-22287.00290.00286.00288.004920014159600
2017-02-21289.00292.00287.00287.007220020832100
2017-02-20293.00294.00290.00291.003670010718500
2017-02-17285.00298.00285.00289.009800028514700
2017-02-16286.00288.00284.00285.004100011728700
2017-02-15283.00289.00282.00288.0019880056777100
2017-02-14297.00299.00291.00299.007970023556500
2017-02-13294.00296.00292.00294.003620010658500
2017-02-10294.00295.00292.00294.004070011938700
2017-02-09295.00297.00292.00294.00304008938500
2017-02-08296.00303.00293.00296.0013920041493500
2017-02-07288.00302.00286.00296.0021300063185900
2017-02-06286.00290.00283.00285.005540015857200
2017-02-03287.00291.00283.00285.0010290029527100
2017-02-02290.00291.00288.00288.004050011715300
2017-02-01287.00290.00285.00287.003930011311700
2017-01-31293.00295.00288.00289.008970026141100
2017-01-30292.00297.00292.00296.004030011854600
2017-01-27297.00297.00293.00293.008490025066600
2017-01-26305.00307.00297.00298.0022450067834000
2017-01-25287.00307.00284.00306.00649500194647000
2017-01-24280.00285.00278.00285.009280025969800
2017-01-23284.00284.00280.00280.005740016135600
2017-01-20289.00289.00283.00284.0010360029611400
2017-01-19292.00294.00284.00284.0016070046488700
2017-01-18287.00287.00280.00282.0013310037563800
2017-01-17288.00290.00285.00290.005710016368600
2017-01-16294.00295.00285.00289.0013420038913000
2017-01-13295.00298.00292.00295.0012810037729100
2017-01-12303.00304.00294.00296.0015050044735300
2017-01-11298.00304.00298.00300.0013210039778800
2017-01-10296.00301.00296.00298.0011860035451900
2017-01-06296.00299.00295.00295.004800014245900
2017-01-05299.00299.00295.00297.008590025532000
2017-01-04296.00299.00294.00297.008960026565100
2016-12-30293.00298.00292.00294.0013160038748600
2016-12-29295.00295.00292.00294.009860028914800
2016-12-28297.00299.00294.00298.008090024012300
2016-12-27292.00295.00291.00293.0010320030250300
2016-12-26294.00298.00289.00293.0012920037846600
2016-12-22296.00296.00291.00293.0010390030459600
2016-12-21298.00301.00296.00296.0010270030624800
2016-12-20300.00301.00297.00298.0013980041826000
2016-12-19302.00306.00298.00298.0019560058937200
2016-12-16309.00311.00304.00306.0019910061094000
2016-12-15318.00318.00308.00310.0022840071740400
2016-12-14311.00316.00306.00311.0014350044542800
2016-12-13314.00316.00312.00312.0013220041465800
2016-12-12321.00323.00314.00318.0018520058865000
2016-12-09310.00319.00309.00318.00349400110018900
2016-12-08315.00319.00308.00309.0021930068673100
2016-12-07304.00309.00304.00307.0013760042080600
2016-12-06299.00309.00299.00306.0023690072364700
2016-12-05299.00303.00298.00299.0013180039506100
2016-12-02303.00303.00300.00300.0012880038784100
2016-12-01306.00308.00303.00306.0010940033429500
2016-11-30300.00310.00300.00303.0020740063415500
2016-11-29301.00302.00298.00300.0010280030834800
2016-11-28299.00303.00297.00300.0011090033327100
2016-11-25302.00303.00298.00298.0013490040494200
2016-11-24306.00306.00301.00303.0021910066466600
2016-11-22308.00310.00298.00304.0027340083017100
2016-11-21313.00313.00308.00309.0014180043990900
2016-11-18317.00320.00310.00313.0021640067835000
2016-11-17314.00314.00307.00311.0014260044204700
2016-11-16302.00325.00302.00310.00754000236673000
2016-11-15288.00300.00288.00296.0026240077180100
2016-11-14310.00313.00307.00312.0018650057841100
2016-11-11313.00314.00306.00307.0010800033449400
2016-11-10306.00314.00302.00306.0026880082737500
2016-11-09318.00323.00275.00290.00587200173744300
2016-11-08311.00317.00308.00310.0012670039453600
2016-11-07305.00319.00305.00308.0020560063965000
2016-11-04307.00309.00304.00306.0018420056415200
2016-11-02314.00318.00309.00313.0022760071256400
2016-11-01319.00322.00316.00316.0020020063562200
2016-10-31325.00333.00320.00322.00338900110131100
2016-10-28327.00337.00325.00326.00579900190871900
2016-10-27320.00328.00316.00325.00572200184572200
2016-10-26329.00332.00320.00326.00748800243875800
2016-10-25310.00352.00310.00333.0043721001465225700
2016-10-24316.00319.00310.00311.00662900207580900
2016-10-21334.00341.00321.00324.0033393001100019700
2016-10-20306.00382.00305.00362.00163484005881113800
2016-10-19310.00314.00304.00305.0025070077345200
2016-10-18303.00312.00302.00307.0017140052574400
2016-10-17310.00310.00303.00305.0016640050921000
2016-10-14311.00312.00305.00306.0022260068471800
2016-10-13309.00314.00307.00310.0025340078509000
2016-10-12301.00316.00299.00307.00606900187041100
2016-10-11306.00320.00303.00303.00399100123233100
2016-10-07307.00310.00302.00308.0023850072871400
2016-10-06316.00325.00307.00310.00634400198879000
2016-10-05295.00340.00288.00316.0032218001039971400
2016-10-04303.00303.00291.00294.0031190092076800
2016-10-03312.00312.00297.00300.0031020094088800
2016-09-30315.00315.00303.00304.00407400125095300
2016-09-29317.00321.00312.00314.0031530099502200
2016-09-28324.00328.00316.00320.00366100117921100
2016-09-27317.00336.00312.00324.00740300239671800
2016-09-26327.00337.00320.00325.00491300161579800
2016-09-23323.00344.00317.00331.00646900213939600
2016-09-21320.00325.00312.00320.00530800168890100
2016-09-20338.00345.00323.00325.00656400218524300
2016-09-16365.00366.00340.00345.001005400352359700
2016-09-15352.00381.00351.00361.001991800731169700
2016-09-14343.00392.00338.00351.0029233001079727100
2016-09-13362.00364.00343.00344.00634900224458800
2016-09-12361.00376.00347.00350.001533600551259500
2016-09-09371.00410.00359.00385.0046345001782015900
2016-09-08452.00470.00381.00385.00117507005042215600
2016-09-07311.00396.00308.00396.0065390002361443200
2016-09-06318.00328.00308.00316.00980300310309600
2016-09-05309.00331.00296.00319.002125500671232300
2016-09-02324.00333.00303.00310.002121700669977600
2016-09-01351.00362.00331.00348.0049736001719445300
2016-08-31367.00388.00335.00343.0058205002095347700
2016-08-30380.00417.00356.00375.00216718008563734000
2016-08-29372.00401.00365.00366.00216728008365289400
2016-08-26367.00382.00330.00340.00149257005365887500
2016-08-25334.00406.00323.00373.004367920016238058800
2016-08-24240.00328.00240.00328.00266424007683133400
2016-08-23276.00320.00245.00248.00270915007832373100
2016-08-22197.00245.00192.00245.003028300694742900
2016-08-19200.00200.00193.00195.009450018497100
2016-08-18195.00205.00193.00198.0036830073386300
2016-08-17200.00202.00196.00197.0022030043909800
2016-08-16204.00204.00200.00202.0020960042310000
2016-08-15207.00207.00204.00206.009790020117600

   ※ 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