[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 
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
2016-03-15182.00186.00181.00183.00329006038900
2016-03-14177.00184.00177.00184.006210011169700
2016-03-11172.00180.00172.00179.00330005858100
2016-03-10173.00176.00172.00172.00170002943600
2016-03-09176.00176.00170.00173.006100010551900
2016-03-08182.00182.00177.00177.00332005947400
2016-03-07181.00182.00178.00181.007960014330500
2016-03-04176.00180.00172.00176.008080014170400
2016-03-03174.00176.00170.00176.00448007767000
2016-03-02165.00188.00161.00174.0053050093933500
2016-03-01162.00164.00160.00162.00285004620300
2016-02-29164.00164.00161.00163.00290004704000
2016-02-26163.00164.00161.00162.00138002233900
2016-02-25161.00163.00160.00163.00221003557600
2016-02-24162.00165.00158.00164.0090001446900
2016-02-23167.00167.00158.00162.00222003633100
2016-02-22162.00165.00162.00164.00116001897900
2016-02-19163.00165.00162.00164.00153002509800
2016-02-18166.00167.00160.00164.00340005578900
2016-02-17161.00162.00159.00162.00234003758600
2016-02-16162.00185.00157.00163.0012520020732500
2016-02-15156.00161.00148.00158.0023320036145300
2016-02-12170.00175.00166.00166.007060012021200
2016-02-10193.00195.00182.00184.007370013896200
2016-02-09198.00200.00193.00194.00352006912700
2016-02-08202.00206.00199.00206.00378007665500
2016-02-05209.00209.00201.00204.00344007032700
2016-02-04211.00214.00209.00209.0083001755100
2016-02-03211.00214.00209.00214.00287006063800
2016-02-02219.00219.00215.00219.00224004856200
2016-02-01219.00219.00215.00219.00184003993700
2016-01-29211.00215.00206.00213.00270005680000
2016-01-28213.00213.00208.00211.0093001956000
2016-01-27207.00213.00207.00211.0091001914300
2016-01-26205.00209.00205.00205.00116002390300
2016-01-25209.00213.00205.00211.00255005334900
2016-01-22200.00207.00198.00207.006270012642300
2016-01-21197.00204.00192.00192.0010260020334200
2016-01-20215.00219.00199.00203.007520015556100
2016-01-19219.00221.00214.00219.00193004205100
2016-01-18209.00214.00203.00214.00423008859900
2016-01-15229.00234.00222.00222.00348007864400
2016-01-14228.00232.00223.00229.007990018065300
2016-01-13241.00243.00227.00236.009330022053000
2016-01-12239.00239.00221.00225.009640021934100
2016-01-08236.00242.00236.00240.00367008751300
2016-01-07241.00244.00238.00241.00300007237600
2016-01-06250.00251.00240.00241.008160019988300
2016-01-05255.00255.00250.00250.00281007070200
2016-01-04259.00259.00253.00254.00269006884400
2015-12-30255.00258.00254.00258.00236006034200
2015-12-29254.00256.00253.00256.0094002388200
2015-12-28245.00253.00243.00252.00312007802500
2015-12-25244.00247.00241.00244.0014260034836800
2015-12-24250.00252.00246.00247.0017870044392700
2015-12-22264.00264.00251.00252.004820012330100
2015-12-21263.00263.00251.00260.006990017934400
2015-12-18265.00273.00258.00263.0024090064265700
2015-12-17256.00267.00255.00264.0012820033550500
2015-12-16248.00255.00248.00254.008250020685300
2015-12-15255.00255.00245.00246.009250023186000
2015-12-14252.00253.00250.00253.006780017048200
2015-12-11266.00266.00251.00258.0025390064960700
2015-12-10267.00273.00260.00266.0018130047918900
2015-12-09281.00283.00263.00271.00608000165933800
2015-12-08269.00323.00269.00284.0074653002230284100
2015-12-07253.00264.00246.00261.0031570080797200
2015-12-04238.00249.00238.00249.008870021713000
2015-12-03240.00241.00238.00241.00260006224700
2015-12-02240.00242.00239.00241.00389009346800
2015-12-01243.00243.00239.00240.00362008724500
2015-11-30238.00242.00237.00240.00351008380600
2015-11-27239.00241.00239.00240.005820013967700
2015-11-26242.00242.00235.00239.0013600032374300

   ※ 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