[6659 JQスタンダード] メディアリンクス 日足 時系列データ

[6659 JQスタンダード] メディアリンクス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-26503.00503.00499.00503.0034001704900
2017-07-25501.00502.00500.00500.0025001253800
2017-07-24498.00499.00497.00499.001800895400
2017-07-21498.00500.00497.00497.0041002040900
2017-07-20501.00503.00496.00498.0075003741600
2017-07-19499.00499.00496.00499.00111005524300
2017-07-18502.00502.00499.00501.0045002248600
2017-07-14503.00504.00502.00502.0031001558200
2017-07-13504.00504.00500.00503.0051002558200
2017-07-12501.00504.00500.00501.0061003055100
2017-07-11503.00504.00501.00501.0090004518200
2017-07-10508.00508.00502.00502.0024001212300
2017-07-07505.00505.00503.00505.0024001211700
2017-07-06502.00506.00499.00506.0059002954300
2017-07-05503.00505.00501.00502.0040002008000
2017-07-04508.00508.00504.00504.0043002174400
2017-07-03504.00505.00501.00504.0033001658500
2017-06-30503.00508.00503.00505.0027001361900
2017-06-29506.00506.00501.00505.00105005280300
2017-06-28509.00509.00504.00507.0043002179600
2017-06-27509.00509.00504.00507.0040002024300
2017-06-26507.00507.00502.00507.0044002226700
2017-06-23505.00511.00500.00500.00186009380900
2017-06-22497.00505.00496.00500.00110005493800
2017-06-21500.00502.00498.00498.00145007249100
2017-06-20504.00504.00501.00501.00164008247800
2017-06-19505.00524.00503.00507.00129006585800
2017-06-16509.00509.00498.00501.003790019043300
2017-06-15509.00511.00509.00510.0046002345300
2017-06-14511.00512.00507.00510.0075003825200
2017-06-13506.00533.00506.00512.00192009824100
2017-06-12511.00511.00505.00510.00109005523600
2017-06-09508.00513.00508.00511.0040002038400
2017-06-08511.00511.00507.00508.0089004525900
2017-06-07511.00513.00509.00510.0077003931500
2017-06-06519.00519.00512.00513.0079004058200
2017-06-05516.00519.00512.00519.0075003859500
2017-06-02518.00524.00514.00516.0070003624300
2017-06-01519.00520.00518.00520.0022001141300
2017-05-31520.00522.00519.00521.0048002496900
2017-05-30516.00519.00515.00519.001800929500
2017-05-29522.00524.00517.00520.0049002554600
2017-05-26514.00518.00512.00518.0079004063700
2017-05-25516.00521.00514.00514.00111005740600
2017-05-24522.00523.00518.00519.0090004681000
2017-05-23519.00521.00515.00517.0070003628300
2017-05-22519.00519.00514.00516.0070003611000
2017-05-19527.00530.00517.00519.002570013413600
2017-05-18536.00540.00527.00532.0022001170600
2017-05-17535.00540.00527.00537.0034001815300
2017-05-16528.00535.00528.00531.0031001648200
2017-05-15536.00540.00526.00526.0054002867700
2017-05-12545.00547.00531.00536.00113006077800
2017-05-11546.00559.00545.00548.0049002697200
2017-05-10555.00561.00543.00546.0096005257300
2017-05-09554.00572.00545.00561.0068003787200
2017-05-08546.00572.00546.00564.0075004190800
2017-05-02563.00573.00532.00540.00179009950200
2017-05-01560.00575.00560.00566.0045002552500
2017-04-28548.00565.00548.00556.0047002606300
2017-04-27537.00548.00531.00548.0062003333400
2017-04-26543.00543.00537.00540.0041002215800
2017-04-25528.00541.00528.00536.0028001497500
2017-04-24527.00542.00526.00526.0058003087700
2017-04-21526.00534.00520.00525.0041002166300
2017-04-20526.00526.00519.00526.0036001879700
2017-04-19522.00532.00515.00519.0031001618300
2017-04-18523.00530.00518.00522.0036001881700
2017-04-17515.00535.00512.00513.0029001499400
2017-04-14511.00530.00511.00517.0057002946000
2017-04-13523.00529.00514.00520.0052002696000
2017-04-12548.00548.00522.00531.0041002174100
2017-04-11550.00563.00549.00549.0058003213100
2017-04-10558.00562.00552.00552.0025001395300
2017-04-07549.00560.00549.00558.0056003094500
2017-04-06573.00575.00557.00559.0081004595100
2017-04-05574.00581.00574.00574.0046002651500
2017-04-04580.00587.00573.00574.002240012969200
2017-04-03585.00595.00583.00590.0095005564400
2017-03-31583.00603.00583.00592.0026001528700
2017-03-30603.00603.00588.00589.0029001711400
2017-03-29577.00596.00577.00596.0045002618800
2017-03-28575.00582.00575.00576.0049002831800
2017-03-27581.00586.00575.00577.00121007061900
2017-03-24580.00587.00579.00584.0032001863000
2017-03-23588.00590.00578.00583.0041002392000
2017-03-22581.00581.00578.00580.0019001102300
2017-03-21582.00583.00574.00581.0086004982600
2017-03-17597.00597.00580.00581.0039002279600
2017-03-16582.00599.00579.00584.00122007189200
2017-03-15588.00596.00584.00584.002190012872600
2017-03-14625.00625.00584.00599.001650010005800
2017-03-13616.00627.00616.00620.0072004470600
2017-03-10660.00660.00613.00613.002540015946300
2017-03-09656.00662.00651.00651.0070004579900
2017-03-08654.00663.00653.00661.0025001644700
2017-03-07657.00662.00655.00655.001400920400
2017-03-06662.00663.00652.00661.0093006110300
2017-03-03655.00662.00653.00653.00133008738200
2017-03-02673.00673.00654.00654.006390042435900
2017-03-01700.00700.00687.00693.002050014230000
2017-02-28696.00701.00685.00700.003460024148100
2017-02-27702.00705.00697.00700.0038002661200
2017-02-24709.00709.00700.00700.0036002527100
2017-02-23708.00708.00701.00705.0067004709100
2017-02-22698.00702.00698.00700.0023001610700
2017-02-21707.00707.00700.00700.0052003643000
2017-02-20694.00705.00694.00700.002210015458300
2017-02-17694.00697.00683.00691.0083005729900
2017-02-16689.00700.00676.00690.001730011926700
2017-02-15676.00682.00667.00680.0086005814700
2017-02-14673.00682.00665.00676.00141009542400
2017-02-13671.00685.00671.00681.00145009824000
2017-02-10672.00693.00651.00678.003370022514800
2017-02-09660.00693.00660.00673.005580037449800
2017-02-08716.00727.00715.00726.0059004248400
2017-02-07722.00725.00716.00716.0056004025700
2017-02-06719.00725.00718.00720.0066004753900
2017-02-03725.00734.00720.00720.0035002544400
2017-02-02739.00742.00727.00735.0035002577800
2017-02-01765.00765.00733.00748.0034002540600
2017-01-31767.00768.00746.00765.0096007272200
2017-01-30745.00770.00735.00769.0081006076400
2017-01-27723.00747.00723.00735.0083006083000
2017-01-26729.00729.00722.00729.0047003420100
2017-01-25725.00725.00720.00720.00600434000
2017-01-24715.00725.00714.00720.0044003150700
2017-01-23718.00718.00718.00718.00200143600
2017-01-20724.00725.00695.00720.0056003988800
2017-01-19720.00724.00720.00724.0047003393000
2017-01-18724.00725.00715.00721.0069004974100
2017-01-17717.00721.00716.00721.0025001794900
2017-01-16719.00720.00716.00720.0038002730000
2017-01-13715.00719.00714.00715.0022001576300
2017-01-12720.00721.00710.00716.0065004649400
2017-01-11719.00724.00715.00724.00103007414000
2017-01-10719.00723.00719.00720.0058004182000
2017-01-06718.00724.00718.00720.001300936000
2017-01-05720.00722.00716.00719.0033002375700
2017-01-04724.00729.00715.00721.0029002084200
2016-12-30728.00729.00715.00716.0033002385900
2016-12-29726.00729.00720.00727.0026001885500
2016-12-28724.00728.00717.00717.0034002459500
2016-12-27712.00720.00712.00715.0085006077800
2016-12-26716.00735.00711.00719.001870013424400
2016-12-22718.00719.00704.00719.0072005133900
2016-12-21716.00726.00716.00718.0092006610500
2016-12-20720.00727.00715.00727.0045003252600
2016-12-19727.00727.00718.00722.0081005852000
2016-12-16716.00729.00715.00718.0069004981500
2016-12-15718.00725.00715.00715.0061004373600
2016-12-14729.00736.00719.00719.0070005082600
2016-12-13730.00730.00717.00728.0050003626900
2016-12-12732.00735.00722.00730.0087006354400
2016-12-09715.00727.00715.00717.001200862700
2016-12-08714.00721.00714.00721.0040002868700
2016-12-07715.00715.00707.00714.0033002355600
2016-12-06719.00719.00715.00717.0032002296200
2016-12-05720.00720.00712.00714.0020001430400
2016-12-02715.00721.00714.00721.0087006225200
2016-12-01720.00721.00715.00715.0077005535000
2016-11-30700.00725.00684.00720.002090014765200
2016-11-29700.00700.00695.00699.0023001604700
2016-11-28696.00700.00691.00699.0067004664700
2016-11-25704.00706.00691.00695.0071004953900
2016-11-24722.00722.00701.00706.0080005687700
2016-11-22705.00720.00705.00716.0023001636300
2016-11-21726.00726.00709.00720.0030002160500
2016-11-18696.00718.00696.00718.0063004458000
2016-11-17700.00700.00695.00695.0021001468500
2016-11-16696.00709.00695.00700.0091006356600
2016-11-15681.00711.00681.00711.0056003903900
2016-11-14671.00681.00671.00681.00400270400
2016-11-11670.00674.00670.00674.001200805400
2016-11-10676.00685.00669.00680.0029001966500
2016-11-09680.00680.00665.00667.0049003292300
2016-11-08675.00690.00675.00690.0021001436600
2016-11-07678.00698.00678.00688.0039002676100
2016-11-04684.00695.00671.00694.005540038160000
2016-11-02690.00694.00679.00694.0045003093900
2016-11-01700.00700.00691.00691.0027001876900
2016-10-31673.00700.00673.00700.0063004381700
2016-10-28680.00690.00670.00690.0024001632400
2016-10-27667.00683.00666.00676.0038002561700
2016-10-26666.00683.00657.00661.0087005774500
2016-10-25685.00685.00656.00663.0070004688300
2016-10-24706.00710.00675.00695.0079005476200
2016-10-21706.00744.00698.00698.002890020806300
2016-10-20700.00704.00682.00700.00100006954400
2016-10-19678.00708.00670.00700.00115007961800
2016-10-18667.00675.00664.00666.0051003404100
2016-10-17664.00680.00663.00680.0073004879300
2016-10-14670.00671.00667.00670.0021001406300
2016-10-13667.00675.00667.00671.0034002278800
2016-10-12670.00678.00668.00668.0018001207000
2016-10-11681.00681.00672.00676.0023001560500
2016-10-07678.00678.00672.00672.00900605700
2016-10-06667.00677.00667.00671.0053003548400
2016-10-05666.00682.00662.00667.001400937400
2016-10-04671.00671.00665.00666.001300866200
2016-10-03662.00686.00662.00676.0015001019900
2016-09-30678.00680.00666.00667.0021001409400
2016-09-29680.00695.00676.00688.0047003222200
2016-09-28671.00679.00671.00674.0035002357100
2016-09-27678.00678.00665.00667.0041002742400
2016-09-26675.00678.00669.00678.001100739700
2016-09-23680.00685.00670.00685.0022001495900
2016-09-21655.00678.00655.00678.0047003136900
2016-09-20659.00661.00658.00661.0039002572500
2016-09-16655.00655.00649.00650.0026001694000
2016-09-15659.00659.00649.00650.0023001497300
2016-09-14660.00662.00649.00653.0095006218900
2016-09-13661.00662.00659.00662.0022001451600
2016-09-12656.00668.00656.00660.0031002042800
2016-09-09665.00666.00660.00662.0036002378600
2016-09-08660.00670.00660.00660.0025001653600
2016-09-07660.00671.00660.00660.00700466400
2016-09-06660.00668.00659.00659.0029001917800
2016-09-05654.00670.00653.00660.0016001049500
2016-09-02660.00665.00660.00661.0060003961100
2016-09-01660.00670.00658.00660.001100726700
2016-08-31660.00663.00652.00660.0038002488100
2016-08-30670.00670.00665.00670.0064004284000
2016-08-29668.00674.00660.00668.0054003601500
2016-08-26669.00670.00657.00658.0051003376300
2016-08-25673.00675.00663.00663.0034002278100
2016-08-24670.00675.00652.00675.0054003571700
2016-08-23651.00674.00651.00673.0030001992200
2016-08-22652.00660.00650.00652.0049003216400
2016-08-19660.00670.00657.00660.0045002981100
2016-08-18658.00660.00641.00653.00107006982100
2016-08-17670.00672.00657.00657.0083005525500
2016-08-16674.00689.00670.00671.0040002707000
2016-08-15667.00691.00664.00680.0099006665200
2016-08-12663.00694.00662.00678.0043002899900
2016-08-10661.00667.00660.00667.0068004508200
2016-08-09658.00674.00655.00667.00112007420200
2016-08-08716.00717.00650.00658.003850025799400
2016-08-05700.00702.00684.00702.00122008499000
2016-08-04654.00710.00654.00691.003110021252900
2016-08-03652.00678.00650.00655.00106006971800
2016-08-02674.00677.00650.00652.0078005153700
2016-08-01675.00709.00673.00694.001560010724900
2016-07-29665.00666.00647.00666.0099006485500
2016-07-28660.00665.00656.00665.0053003499100
2016-07-27655.00659.00643.00650.001710011131600
2016-07-26660.00663.00640.00659.0059003860500
2016-07-25658.00669.00653.00665.0055003645700
2016-07-22633.00654.00623.00654.0029001851200
2016-07-21631.00654.00631.00638.0026001677600

   ※ 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