[6659 JQスタンダード] メディアグローバルリンクス 日足 時系列データ

[6659 JQスタンダード] メディアグローバルリンクス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-07-20616.00661.00616.00627.00115007250500
2016-07-19641.00647.00633.00633.0046002933700
2016-07-15646.00651.00632.00646.0075004803800
2016-07-14655.00675.00649.00666.0029001917500
2016-07-13675.00680.00653.00675.0062004128900
2016-07-12660.00680.00646.00670.00118007866200
2016-07-11648.00654.00637.00640.0066004277400
2016-07-08629.00648.00610.00611.002040012591200
2016-07-07645.00680.00636.00639.0071004622200
2016-07-06695.00695.00642.00652.002100013926800
2016-07-05716.00726.00703.00703.00119008454400
2016-07-04698.00729.00698.00728.003030021571600
2016-07-01680.00695.00678.00694.00135009279000
2016-06-30648.00690.00641.00670.001860012331600
2016-06-29635.00652.00628.00643.0093005927000
2016-06-28633.00654.00630.00635.0098006297300
2016-06-27622.00654.00621.00641.00111007069000
2016-06-24624.00629.00583.00629.002920017979700
2016-06-23599.00623.00599.00623.0091005556500
2016-06-22615.00615.00595.00606.0096005818100
2016-06-21602.00617.00602.00613.0055003367800
2016-06-20599.00614.00585.00612.00130007802900
2016-06-17564.00583.00555.00583.00119006796100
2016-06-16557.00565.00557.00565.001850010449800
2016-06-15555.00569.00551.00565.00126007091700
2016-06-14560.00560.00550.00557.0088004896000
2016-06-13556.00565.00553.00561.003610020145600
2016-06-10555.00555.00551.00553.0042002327500
2016-06-09550.00557.00547.00547.001600880000
2016-06-08550.00550.00547.00550.00800439100
2016-06-07541.00550.00541.00550.001600874200
2016-06-06550.00550.00535.00541.001200648500
2016-06-03537.00549.00537.00540.0090004868900
2016-06-02554.00565.00540.00547.002680014809400
2016-06-01527.00545.00523.00545.0056002971100
2016-05-31528.00532.00527.00527.0092004866600
2016-05-30539.00539.00528.00528.001980010622700
2016-05-27526.00533.00506.00533.002570013248800
2016-05-26530.00532.00525.00525.0040002116300
2016-05-25530.00538.00528.00531.0056002973600
2016-05-24534.00535.00533.00533.001300694300
2016-05-23530.00536.00529.00533.0035001868900
2016-05-20525.00534.00525.00534.0036001899100
2016-05-19525.00529.00525.00527.001800948800
2016-05-18548.00548.00520.00532.00165008929300
2016-05-17530.00538.00523.00538.0063003343000
2016-05-16528.00546.00528.00533.0093004967100
2016-05-13542.00542.00522.00531.00128006772400
2016-05-12547.00550.00540.00540.0092005005000
2016-05-11560.00560.00544.00545.002110011664700
2016-05-10550.00574.00545.00562.005420030225100
2016-05-09587.00610.00586.00610.00109006511000
2016-05-06575.00580.00575.00578.0018001042100
2016-05-02579.00584.00567.00584.00100005732100
2016-04-28596.00596.00581.00583.00115006738500
2016-04-27586.00589.00581.00589.00104006088900
2016-04-26603.00603.00585.00586.00112006635200
2016-04-25580.00607.00579.00602.001920011340800
2016-04-22589.00589.00580.00582.0072004186400
2016-04-21590.00590.00582.00590.0060003512300
2016-04-20597.00598.00589.00589.0050002969300
2016-04-19606.00609.00595.00596.0080004815400
2016-04-18603.00606.00595.00604.0065003903200
2016-04-15598.00607.00596.00603.0049002948700
2016-04-14601.00609.00592.00599.0058003471800
2016-04-13590.00600.00585.00600.0052003087400
2016-04-12586.00600.00586.00594.0023001369000
2016-04-11562.00608.00555.00590.0059003470700
2016-04-08554.00560.00553.00553.0028001554600
2016-04-07560.00570.00560.00562.0019001075800
2016-04-06555.00565.00555.00565.0022001231900
2016-04-05565.00570.00555.00560.0032001793200
2016-04-04570.00575.00568.00568.0018001029500
2016-04-01590.00590.00569.00571.0042002427500
2016-03-31609.00620.00591.00591.0037002243600
2016-03-30574.00591.00570.00585.0051002979300
2016-03-29582.00582.00570.00577.0023001325800
2016-03-28588.00588.00570.00583.0087005013400
2016-03-25581.00585.00577.00579.0018001048900
2016-03-24586.00586.00580.00580.0032001861400
2016-03-23584.00585.00574.00580.0035002037900
2016-03-22594.00594.00550.00585.00111006327800
2016-03-18580.00589.00580.00589.00800469100
2016-03-17595.00595.00578.00580.0054003173000

   ※ 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