[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 
2017-03-23302.00306.00296.00298.0018560055705600
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
2016-08-12211.00211.00201.00208.0033110067878700
2016-08-10223.00225.00213.00213.00531300116759400
2016-08-09231.00243.00230.00235.00755500178981700
2016-08-08232.00234.00224.00230.0039110089376700
2016-08-05233.00241.00232.00232.00428800100703100
2016-08-04239.00244.00231.00236.00724500172021900
2016-08-03227.00250.00226.00231.001213000289562500
2016-08-02237.00251.00229.00233.002132600512149600
2016-08-01222.00237.00220.00234.00789400179941300
2016-07-29238.00245.00224.00237.001802600426097200
2016-07-28269.00272.00229.00239.002948000728046300
2016-07-27280.00293.00254.00266.0064603001756127300
2016-07-26315.00315.00315.00315.00294009261000
2016-07-25395.00395.00395.00395.0019480076946000
2016-07-22475.00475.00475.00475.00401300190617500
2016-07-21395.00395.00395.00395.00346200136749000
2016-07-20291.00315.00271.00315.0083311002519797600
2016-07-19232.00235.00218.00235.001525800351945900
2016-07-15188.00206.00182.00185.00885300171435900
2016-07-14176.00200.00172.00183.00979700183143700
2016-07-13175.00176.00169.00171.0011040018999600
2016-07-12178.00184.00171.00174.0047670084154900
2016-07-11178.00203.00168.00173.002054900387943700
2016-07-08161.00162.00158.00159.00172002752500
2016-07-07163.00163.00160.00160.0085001378400
2016-07-06160.00164.00160.00161.00123001982600
2016-07-05165.00166.00164.00164.00149002459900
2016-07-04164.00165.00161.00165.00206003363700
2016-07-01162.00163.00161.00163.00261004218700
2016-06-30161.00162.00159.00159.00265004246200
2016-06-29160.00161.00158.00161.00192003073900
2016-06-28152.00157.00152.00157.00174002687600
2016-06-27153.00155.00152.00155.00302004638500
2016-06-24168.00168.00148.00149.00444006876500
2016-06-23164.00167.00163.00165.0096001582300
2016-06-22167.00167.00162.00167.00116001914800
2016-06-21162.00166.00159.00166.00119001934400
2016-06-20159.00164.00157.00161.00413006630700
2016-06-17168.00168.00150.00157.00552008649200
2016-06-16175.00176.00155.00155.00375006190000
2016-06-15169.00171.00165.00167.0091001531300
2016-06-14175.00178.00166.00169.00412007024100
2016-06-13180.00180.00176.00176.00221003936100
2016-06-10182.00184.00181.00183.00307005597200
2016-06-09181.00187.00180.00184.0010080018589500
2016-06-08177.00183.00177.00181.00323005773300
2016-06-07177.00180.00177.00177.00253004497400
2016-06-06180.00180.00176.00178.00363006438300
2016-06-03179.00181.00179.00181.00206003715000
2016-06-02183.00183.00178.00180.00229004129900
2016-06-01183.00184.00179.00182.00356006465300
2016-05-31182.00185.00182.00182.00165003026100
2016-05-30182.00183.00181.00183.00233004239500
2016-05-27184.00184.00181.00183.00134002445800
2016-05-26185.00185.00182.00183.0072001327200
2016-05-25183.00185.00181.00181.00250004569700
2016-05-24183.00183.00181.00182.0010460019030300
2016-05-23182.00183.00181.00183.0059001071800
2016-05-20180.00182.00179.00182.00275004950100
2016-05-19178.00181.00178.00180.00115002064900
2016-05-18181.00182.00177.00180.00296005332800
2016-05-17180.00183.00180.00181.004200761900
2016-05-16187.00187.00179.00179.00415007581600
2016-05-13179.00183.00179.00183.00159002879200
2016-05-12184.00184.00178.00181.00132002381100
2016-05-11179.00182.00179.00181.00175003157500
2016-05-10183.00183.00175.00179.00230004103300
2016-05-09178.00183.00178.00182.0064001157700
2016-05-06183.00183.00178.00179.0090001622700
2016-05-02179.00179.00174.00179.00244004288200
2016-04-28179.00184.00177.00179.00176003181000
2016-04-27178.00182.00178.00181.0090001628900
2016-04-26182.00182.00178.00179.00149002682400
2016-04-25182.00183.00181.00181.00251004559500
2016-04-22179.00181.00177.00180.00100001796700
2016-04-21179.00182.00178.00179.0097001742600
2016-04-20179.00182.00174.00178.00189003343400
2016-04-19183.00183.00179.00181.00114002062200
2016-04-18179.00180.00173.00180.00100001767900
2016-04-15180.00180.00177.00180.00134002402200
2016-04-14183.00183.00176.00176.00274004893100
2016-04-13180.00181.00178.00180.00148002648600
2016-04-12176.00180.00174.00178.0085001503000
2016-04-11180.00180.00175.00178.00141002478400
2016-04-08174.00180.00170.00180.00159002767600
2016-04-07175.00179.00175.00176.00900158700
2016-04-06172.00178.00171.00174.005000866700
2016-04-05186.00186.00174.00174.00346006262100
2016-04-04186.00190.00184.00184.00163003034100
2016-04-01196.00196.00190.00191.00202003875200
2016-03-31192.00195.00191.00195.00117002244900
2016-03-30197.00197.00190.00190.00514009907300
2016-03-29193.00198.00193.00197.00167003254500
2016-03-28205.00205.00199.00200.00319006402800
2016-03-25203.00205.00199.00204.005990012086100
2016-03-24197.00206.00195.00206.006790013612300
2016-03-23201.00212.00198.00200.0022890046811300
2016-03-22181.00196.00181.00193.0012750024136800
2016-03-18184.00184.00179.00180.00282005097800
2016-03-17185.00187.00181.00185.00179003282700
2016-03-16182.00187.00182.00183.00125002296700

   ※ 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