[6659 JQスタンダード] メディアGL 日足 時系列データ

[6659 JQスタンダード] メディアGL (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1256100.0057400.0054500.0056500.00442451600
2013-07-1153900.0054800.0053900.0054800.00191040100
2013-07-1055500.0056000.0054000.0054900.00935142900
2013-07-0951000.0054600.0050900.0054500.00753901500
2013-07-0854000.0054800.0053000.0053000.00814365600
2013-07-0553700.0054500.0052400.0053300.00713805300
2013-07-0449150.0052700.0049150.0052500.00884531850
2013-07-0349400.0050100.0048000.0050000.00733606300
2013-07-0249400.0050300.0049250.0050000.00783893600
2013-07-0147950.0049200.0047250.0048700.00452169700
2013-06-2844600.0047600.0044500.0046350.001285863350
2013-06-2745050.0046900.0043000.0046000.001144967500
2013-06-2648500.0049500.0045000.0045000.001607441800
2013-06-2551300.0051400.0047500.0047500.001326465300
2013-06-2451500.0052800.0051500.0052000.0019988700
2013-06-2152000.0053000.0049500.0053000.00914638700
2013-06-2054300.0054300.0052500.0053500.0015806400
2013-06-1954900.0054900.0053000.0053000.00492646500
2013-06-1852800.0053800.0051300.0053800.00894691600
2013-06-1753000.0053300.0052500.0053200.00361907900
2013-06-1454700.0054800.0051300.0052800.001166162700
2013-06-1354100.0055200.0053100.0053100.00854575700
2013-06-1252700.0055600.0052700.0055600.00894868300
2013-06-1154300.0055900.0053700.0055200.00844574100
2013-06-1054000.0054500.0052100.0054000.00924942600
2013-06-0753000.0053500.0047500.0048300.0034317272800
2013-06-0662400.0062700.0053000.0056100.0022112829000
2013-06-0565000.0065000.0062400.0062400.00905787800
2013-06-0464000.0065000.0061200.0064700.0017110786100
2013-06-0361100.0064700.0061100.0062600.00885456100
2013-05-3162400.0064500.0062400.0063000.00634009800
2013-05-3063000.0064000.0062100.0062300.001197468100
2013-05-2962100.0066300.0062100.0064900.0015610003500
2013-05-2860500.0062000.0060500.0061900.00543300500
2013-05-2761100.0062400.0059800.0062400.001167026000
2013-05-2462300.0065000.0060600.0061000.0025615982800
2013-05-2368400.0068500.0061200.0062200.0036623897000
2013-05-2269100.0069700.0067800.0068400.0020013770200
2013-05-2170600.0070600.0067700.0068100.001339146400
2013-05-2068000.0070300.0067700.0070000.0022015228800
2013-05-1763500.0067700.0063500.0067700.0027618207800
2013-05-1666300.0067500.0060200.0063500.0065741863200
2013-05-1574700.0074700.0067000.0068300.0056940736100
2013-05-1473600.0075200.0073000.0073500.0028421009300
2013-05-1374800.0075000.0073500.0073900.0027520425500
2013-05-1074300.0074600.0072500.0074400.0026819743400
2013-05-0975800.0076100.0074000.0074100.0049136915800
2013-05-0874500.0079500.0074500.0076300.001468112271000
2013-05-0776200.0078000.0076100.0077400.0097875419900
2013-05-0273500.0075900.0072500.0074300.0047535012300
2013-05-0175000.0075300.0073200.0073500.0051037951800
2013-04-3073600.0075500.0072700.0075500.0028521031100
2013-04-2674000.0074500.0072700.0073500.0036827020200
2013-04-2573000.0075400.0072100.0075000.0090266616100
2013-04-2472200.0073100.0071800.0072600.0042430630900
2013-04-2374200.0074400.0072000.0072100.0064547059600
2013-04-2272800.0074400.0072000.0074200.00111981600200
2013-04-1976900.0078700.0071800.0072800.004299323352700
2013-04-1883300.0089400.0080200.0084400.001810152988800
2013-04-1783000.0085700.0080900.0082900.002387198498900
2013-04-1675000.0085000.0075000.0080000.002306182870400
2013-04-1567500.0073500.0066800.0073400.0031221930900
2013-04-1266800.0068500.0066800.0066800.00946361500
2013-04-1168200.0068200.0065000.0066100.00885877600
2013-04-1067000.0068000.0065800.0067200.00805328300
2013-04-0966200.0067900.0065900.0066500.0015010021600
2013-04-0865200.0066400.0065200.0066200.00815307400
2013-04-0566700.0066800.0064500.0065600.001278359500
2013-04-0464700.0066200.0063200.0064700.00744793400
2013-04-0365000.0067000.0065000.0066000.001127369800
2013-04-0262900.0067500.0060300.0065100.0021313443900
2013-04-0169000.0069100.0063100.0063100.0033021589100
2013-03-2969600.0071400.0068200.0068200.0020514242100
2013-03-2870000.0071000.0067500.0068800.0018612817600
2013-03-2772000.0072000.0069700.0069700.00755312200
2013-03-2671200.0071200.0069600.0070100.0021214930900
2013-03-2574500.0074500.0070800.0071200.0015110980500
2013-03-2272800.0073900.0072100.0073000.0025018220300
2013-03-2174000.0077000.0073400.0076500.0055741765400
2013-03-1974300.0075000.0070600.0072000.0050937335800
2013-03-1865800.0074300.0065600.0073300.0056740249400
2013-03-1566000.0067500.0065200.0065300.00815357300
2013-03-1466100.0066200.0065800.0066000.00251648100
2013-03-1365900.0066100.0065100.0065800.00392560000
2013-03-1268900.0068900.0066100.0066200.0017511767800
2013-03-1167400.0069000.0067000.0068600.001469912000
2013-03-0868000.0068400.0065500.0066700.0018612531300
2013-03-0766800.0068300.0066000.0067500.0025817233500
2013-03-0666500.0066700.0065200.0066700.001248187500
2013-03-0566000.0066900.0065300.0066500.001056956800
2013-03-0465900.0066300.0065000.0065300.0021714255400
2013-03-0165000.0065900.0065000.0065900.00513325500
2013-02-2865400.0066900.0065000.0066100.001207876800
2013-02-2767500.0067500.0066000.0066100.00694616400
2013-02-2666800.0067500.0066100.0067500.00865747000
2013-02-2568000.0070000.0067600.0068400.00946431600
2013-02-2266600.0068600.0066400.0068400.001047006800
2013-02-2169600.0070700.0067700.0068600.0028819920500
2013-02-2066000.0068600.0065600.0068600.0021014025100
2013-02-1963300.0065900.0063300.0065900.00986374300
2013-02-1862900.0065000.0062800.0064900.001227792000
2013-02-1564900.0064900.0060300.0061200.0032019714200
2013-02-1464300.0065000.0064300.0065000.00543494500
2013-02-1364000.0065200.0063000.0064100.0020713281500
2013-02-1267000.0068800.0065100.0065600.0020813948900
2013-02-0868100.0068800.0067300.0067300.001268555600
2013-02-0770600.0070600.0067600.0068500.0019713575400
2013-02-0669800.0070800.0068000.0070400.0038626530100
2013-02-0570200.0071000.0068000.0069000.0069948759400
2013-02-0475000.0076700.0074100.0075000.0028121133700
2013-02-0176300.0076300.0074100.0075000.0017313052300
2013-01-3175300.0076000.0074600.0076000.00896697000
2013-01-3075000.0076300.0074500.0075400.0026519905800
2013-01-2977100.0078500.0075500.0076100.0031023862000
2013-01-2876400.0077800.0075000.0077100.0028321679100
2013-01-2575000.0077000.0074500.0076400.0034325827100
2013-01-2476500.0076800.0073200.0075700.0022016532800
2013-01-2376900.0077400.0076400.0077000.0015511917800
2013-01-2279200.0079200.0076000.0077400.0025819917300
2013-01-2178000.0080000.0077300.0078200.0019915630000
2013-01-1878700.0079100.0076800.0077700.0024619159600
2013-01-1777800.0078600.0075500.0078100.0039230123300
2013-01-1678500.0079000.0075000.0077700.0058745637600
2013-01-1573700.0077000.0073000.0077000.0082061395900
2013-01-1173000.0073800.0071700.0072600.0038828160700
2013-01-1070500.0072900.0069900.0072200.0042130069900
2013-01-0971300.0071500.0069900.0070500.0026018375000
2013-01-0870500.0072500.0070200.0071000.0034224390700
2013-01-0766600.0069800.0066000.0068800.0050133995800
2013-01-0466000.0066300.0064800.0065900.0017911790500
2012-12-2864500.0065900.0064000.0065300.00845455100
2012-12-2764000.0065900.0063500.0064100.0019312497000
2012-12-2663000.0064500.0063000.0063700.0016310386400
2012-12-2565500.0065500.0064000.0064500.001439304900
2012-12-2161700.0065300.0061300.0063500.0019011947800
2012-12-2062800.0062800.0062000.0062300.001157181600
2012-12-1964700.0064900.0062600.0062800.001408928900
2012-12-1865600.0065600.0064300.0064900.0023715373900
2012-12-1765200.0065700.0065100.0065700.001076986700
2012-12-1466500.0066600.0065000.0065500.0026517439200
2012-12-1368100.0068100.0066700.0067200.001248344000
2012-12-1268400.0069400.0067200.0067500.001469950600
2012-12-1167300.0069400.0067300.0068800.001238426900
2012-12-1067400.0067700.0066900.0067700.001067130800
2012-12-0769700.0070000.0067700.0067700.0018212517900
2012-12-0670000.0071300.0069500.0071000.0041729375100
2012-12-0565100.0067700.0064500.0067700.0026317524500
2012-12-0465200.0066000.0064100.0065800.001399081000
2012-12-0368000.0068300.0064600.0065900.0058838659800
2012-11-3071200.0071700.0066700.0067600.0084257320300
2012-11-2971300.0071900.0071300.0071500.00956801800
2012-11-2871500.0072400.0070900.0071100.001168282600
2012-11-2770500.0073200.0070500.0073000.001208638700
2012-11-2670300.0071900.0070300.0071300.001027235000
2012-11-2272300.0072400.0070000.0070200.0017912687000
2012-11-2171300.0072600.0070600.0072600.0017412435900
2012-11-2074000.0074000.0070500.0071000.0031222545400
2012-11-1977000.0077000.0072400.0073700.0049637035200
2012-11-1671000.0075700.0071000.0074400.0069451135000
2012-11-1567500.0070600.0067300.0069800.0041028270700
2012-11-1469000.0071500.0068800.0069600.0017612304000
2012-11-1371200.0073200.0066900.0069000.0050835313400
2012-11-1275300.0075300.0070700.0071200.0024617851500
2012-11-0972500.0076500.0072100.0075700.0027420451500
2012-11-0876100.0076800.0074000.0074000.0081361242500
2012-11-0781100.0082600.0076500.0078300.001502119190400
2012-11-0680800.0089500.0080800.0084100.001717146390600
2012-11-0584200.0086000.0079400.0083500.002526210075300
2012-11-0285200.0085200.0084200.0085200.001983168900100
2012-11-0170200.0070200.0070200.0070200.00876107400
2012-10-3159400.0060300.0059200.0060200.00523095100
2012-10-3060800.0060800.0059300.0059500.00814843700
2012-10-2959300.0060900.0059300.0060900.00824917400
2012-10-2661000.0061000.0059300.0059400.00643834500
2012-10-2560600.0062000.0059400.0060000.001609661700
2012-10-2459000.0061500.0058400.0061300.001126748200
2012-10-2359300.0059500.0058400.0059200.00563293400
2012-10-2258400.0059700.0058400.0059100.00643788100
2012-10-1961000.0062000.0059100.0060000.0016810153400
2012-10-1860000.0062400.0060000.0061500.0021813348000
2012-10-1758500.0061200.0058500.0061000.0025615320500
2012-10-1657500.0057700.0056100.0057500.001035864000
2012-10-1557000.0058500.0056500.0057500.001247122900
2012-10-1259600.0059600.0056500.0056600.001357769700
2012-10-1157600.0060000.0055500.0059800.001448346100
2012-10-1059700.0060000.0057600.0058000.0017910523800
2012-10-0963000.0064700.0058900.0059700.0090255621200
2012-10-0553200.0057800.0053200.0057600.0029616562900
2012-10-0451600.0052900.0051100.0052200.00733759700
2012-10-0352000.0052800.0051200.0052100.00613162900
2012-10-0251400.0052000.0051400.0052000.00964963800
2012-10-0155200.0055200.0050200.0052900.0034117845600
2012-09-2856800.0058300.0055600.0055700.001297323800
2012-09-2755100.0056800.0054100.0056800.0023813165900
2012-09-2659800.0059900.0057000.0057000.001357858800
2012-09-2561700.0061900.0058500.0060000.0031318955300
2012-09-2457600.0063500.0057500.0061700.0050130722300
2012-09-2157200.0057700.0055800.0057600.00905112100
2012-09-2058800.0059200.0057000.0057600.0033919750500
2012-09-1954000.0059800.0054000.0058500.0059534234100
2012-09-1853100.0054300.0052700.0053700.00764060900
2012-09-1454300.0054300.0052000.0053000.00753982200
2012-09-1354600.0054600.0052500.0054000.001015369100
2012-09-1254500.0054700.0053000.0054600.00995349900
2012-09-1154300.0055000.0053100.0054300.001839912700
2012-09-1053500.0053500.0051600.0052300.001889847900
2012-09-0755500.0056600.0052800.0054300.0045024689000
2012-09-0652000.0055400.0052000.0054400.0042522867300
2012-09-0549000.0055400.0049000.0051100.0058430553450
2012-09-0446100.0048900.0046100.0048900.001034878500
2012-09-0348000.0048000.0046000.0046600.00773588800
2012-08-3147900.0048600.0046000.0048000.0029914098000
2012-08-3050400.0050700.0048800.0049000.0028614252950
2012-08-2951800.0051800.0050200.0050700.001899568400
2012-08-2852400.0054300.0052000.0052000.001316939700
2012-08-2751600.0052100.0051600.0052000.00231191400
2012-08-2451100.0053000.0050800.0052000.001166049200
2012-08-2351600.0051700.0050600.0051600.00995062400
2012-08-2252500.0052500.0050300.0051400.001799176800
2012-08-2153100.0053500.0052700.0052700.001256612700
2012-08-2054300.0054900.0053000.0054100.001548317600
2012-08-1756000.0057800.0054100.0055300.0025014012700
2012-08-1653500.0053500.0051200.0053400.00884643200
2012-08-1555000.0055700.0052500.0052500.0019210313600
2012-08-1454500.0055900.0053500.0054100.001669040100
2012-08-1352500.0056200.0051600.0053600.0038921007900
2012-08-1051800.0054900.0050500.0051000.0032416827600
2012-08-0955000.0055200.0052700.0052700.0028515388400
2012-08-0858600.0059500.0051500.0054300.0088348330600
2012-08-0761400.0062000.0058400.0058600.00146986773100
2012-08-0667100.0068500.0065000.0068400.0022815409200
2012-08-0362200.0069200.0062200.0066000.0050933812000
2012-08-0262600.0063200.0061000.0063200.001167174300
2012-08-0163500.0063500.0061000.0062000.0016510229600
2012-07-3163400.0064800.0061700.0063700.0019011960100
2012-07-3065500.0067400.0062000.0063500.0039124991600
2012-07-2770300.0070300.0065200.0066500.0063443218900
2012-07-2661000.0070600.0061000.0070000.0067245552100
2012-07-2563900.0063900.0060000.0060600.0027016760100
2012-07-2462600.0063000.0058000.0061900.0075645699500
2012-07-2366100.0066500.0063000.0065400.0037524420500
2012-07-2070100.0070100.0064800.0068700.0050233895900
2012-07-1970000.0071700.0069500.0070200.0025618006400
2012-07-1874500.0074500.0069700.0070000.0046933458800
2012-07-1776200.0077700.0073800.0075500.0019514705600
2012-07-1378800.0079800.0073000.0077700.0054841584300
2012-07-1277200.0078800.0069100.0078800.00106078042300
2012-07-1180800.0080900.0076700.0077800.0032025131800
2012-07-1079600.0083000.0079500.0080000.0027121900900
2012-07-0982600.0083000.0078500.0079300.0048639051200

   ※ 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