[6661 JQスタンダード] オプテクスFA 日足 時系列データ

[6661 JQスタンダード] オプテクスFA (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12545.00565.00545.00560.0057003136000
2013-07-11569.00569.00556.00565.0035001970400
2013-07-10555.00556.00555.00556.00700388600
2013-07-09540.00550.00540.00550.0043002327700
2013-07-08532.00545.00532.00540.0021001131400
2013-07-05530.00540.00520.00530.0038002008800
2013-07-04530.00530.00530.00530.0010053000
2013-07-03530.00539.00530.00539.0030001595200
2013-07-02520.00539.00520.00539.00500263000
2013-07-01530.00537.00530.00537.00900481400
2013-06-28530.00530.00529.00530.00500264900
2013-06-27515.00520.00495.00520.001100561200
2013-06-26519.00519.00480.00497.001900953200
2013-06-25525.00529.00522.00529.00700367400
2013-06-24530.00535.00530.00530.001300690000
2013-06-21525.00534.00525.00534.001200630900
2013-06-20521.00521.00521.00521.00200104200
2013-06-19520.00537.00520.00535.00900479100
2013-06-18520.00532.00520.00532.00600313200
2013-06-1700
2013-06-14529.00529.00529.00529.0010052900
2013-06-13520.00520.00520.00520.00200104000
2013-06-12522.00522.00520.00520.001300678000
2013-06-11528.00528.00528.00528.00400211200
2013-06-10519.00525.00508.00525.0027001382600
2013-06-07503.00519.00491.00519.0059002956800
2013-06-06550.00555.00523.00523.0052002786100
2013-06-05573.00573.00572.00572.00600343300
2013-06-04550.00574.00550.00574.00600335700
2013-06-03576.00576.00555.00559.001200673200
2013-05-31585.00590.00580.00580.0023001339800
2013-05-30580.00588.00575.00575.00700404800
2013-05-29585.00593.00580.00580.0026001513800
2013-05-28581.00582.00580.00582.001600929900
2013-05-27600.00600.00585.00585.001600945000
2013-05-24600.00624.00590.00600.00137008267400
2013-05-23627.00627.00600.00600.00116007076800
2013-05-22627.00628.00613.00625.00148009261600
2013-05-21624.00625.00623.00625.0029001810900
2013-05-20602.00619.00602.00614.00115007003100
2013-05-17600.00622.00600.00622.0028001724400
2013-05-16614.00614.00600.00600.0055003329500
2013-05-15633.00643.00616.00620.0044002765700
2013-05-14615.00628.00612.00624.0045002783900
2013-05-13620.00631.00615.00615.0081005042700
2013-05-10650.00655.00612.00625.0042002633700
2013-05-09665.00665.00640.00650.0021001385000
2013-05-08610.00656.00610.00650.0096006103400
2013-05-07605.00616.00596.00615.0086005220800
2013-05-02568.00575.00568.00575.0028001604700
2013-05-01562.00585.00550.00560.00120006756700
2013-04-30544.00573.00544.00562.0056003102600
2013-04-26549.00550.00535.00545.0059003211000
2013-04-25540.00550.00540.00550.001700923600
2013-04-24541.00545.00535.00540.0047002543100
2013-04-23530.00540.00530.00540.001000535900
2013-04-22535.00539.00530.00530.0045002400200
2013-04-19522.00535.00522.00530.0085004497400
2013-04-18530.00535.00530.00535.0040002122800
2013-04-17540.00540.00538.00538.0020001078600
2013-04-16530.00535.00528.00535.001300688900
2013-04-15518.00530.00518.00522.001100574300
2013-04-12530.00540.00530.00532.001400752800
2013-04-11542.00542.00538.00538.0062003352000
2013-04-10525.00532.00525.00532.0051002691000
2013-04-09510.00515.00510.00513.0023001177000
2013-04-08510.00512.00505.00511.0025001265100
2013-04-05506.00516.00501.00504.0049002474600
2013-04-04512.00512.00493.00499.0024001208500
2013-04-03501.00502.00501.00502.001300651400
2013-04-02508.00508.00493.00500.0044002201400
2013-04-01514.00514.00509.00509.0030001533700
2013-03-29518.00522.00514.00514.0022001137400
2013-03-28515.00515.00515.00515.00500257500
2013-03-27525.00526.00515.00522.001200626100
2013-03-26514.00519.00511.00517.001000513800
2013-03-25520.00528.00510.00513.0033001707300
2013-03-22520.00521.00520.00520.0024001248200
2013-03-21525.00525.00521.00521.001700888900
2013-03-19521.00525.00519.00525.0021001093600
2013-03-18520.00520.00520.00520.001300676000
2013-03-15522.00530.00520.00530.0022001159000
2013-03-14524.00524.00520.00520.0032001670000
2013-03-13523.00523.00510.00518.0022001135600
2013-03-12521.00523.00511.00523.0030001549400
2013-03-11530.00530.00522.00522.001100577400
2013-03-08514.00529.00514.00529.001700886300
2013-03-07510.00522.00507.00522.001300665900
2013-03-06516.00516.00503.00514.001200610600
2013-03-05506.00506.00502.00506.00700352500
2013-03-04505.00506.00505.00506.0033001666800
2013-03-01518.00518.00518.00518.00200103600
2013-02-28505.00508.00505.00508.001400707300
2013-02-27504.00504.00504.00504.00300151200
2013-02-26491.00497.00491.00497.00600295600
2013-02-25500.00500.00498.00498.00800399400
2013-02-22514.00515.00493.00496.0094004693300
2013-02-21493.00515.00493.00515.001900960200
2013-02-20483.00490.00483.00490.001600775300
2013-02-19484.00484.00473.00476.001100522800
2013-02-18486.00488.00482.00482.00400194400
2013-02-15492.00492.00471.00480.0024001155300
2013-02-14488.00492.00481.00492.0026001263800
2013-02-13516.00517.00490.00497.00118005943300
2013-02-12529.00529.00520.00522.0029001518100
2013-02-08541.00549.00528.00529.0025001338200
2013-02-07529.00558.00529.00541.0030001613300
2013-02-06525.00529.00511.00519.0020001042200
2013-02-05520.00526.00508.00525.0024001235200
2013-02-04500.00510.00500.00510.001500756900
2013-02-01495.00500.00491.00500.0025001238800
2013-01-31498.00505.00490.00500.0076003809100
2013-01-30482.00488.00482.00488.00800388900
2013-01-29483.00487.00482.00482.002000967700
2013-01-28484.00486.00482.00482.0024001160900
2013-01-25495.00495.00476.00484.00179008558800
2013-01-24490.00490.00485.00489.0034001664100
2013-01-23490.00490.00490.00490.001200588000
2013-01-22484.00490.00484.00485.0039001893300
2013-01-21496.00496.00482.00492.0072003531900
2013-01-18473.00480.00473.00480.0041001946500
2013-01-17475.00478.00473.00473.001500712700
2013-01-16480.00480.00471.00473.00900427800
2013-01-15488.00497.00475.00484.0029001397200
2013-01-11466.00483.00465.00480.0042001995500
2013-01-10468.00470.00464.00465.00900420700
2013-01-09466.00467.00460.00467.001000465900
2013-01-08456.00470.00455.00470.0025001144000
2013-01-07469.00469.00456.00456.0027001238200
2013-01-04477.00477.00470.00470.0026001231900
2012-12-28445.00445.00437.00445.001300575700
2012-12-27442.00445.00442.00445.001600710500
2012-12-26432.00444.00431.00442.001800788900
2012-12-25458.00458.00454.00454.001500684500
2012-12-21470.00470.00455.00457.0029001343100
2012-12-20475.00475.00462.00470.0024001118500
2012-12-19462.00479.00462.00475.0038001767600
2012-12-18450.00464.00450.00464.0025001140000
2012-12-17454.00454.00447.00450.002000899000
2012-12-14446.00455.00445.00454.001600719600
2012-12-13448.00454.00445.00451.0036001628100
2012-12-12446.00450.00446.00446.0050002239000
2012-12-11435.00444.00435.00444.0039001699400
2012-12-10435.00437.00435.00435.0024001044400
2012-12-07436.00436.00435.00435.00800348700
2012-12-06428.00434.00425.00434.0045001914000
2012-12-05432.00432.00426.00426.0030001287000
2012-12-04435.00435.00432.00432.00500217200
2012-12-03435.00435.00430.00431.001400605900
2012-11-30438.00438.00434.00438.00800349000
2012-11-2900
2012-11-28434.00434.00434.00434.0010043400
2012-11-27436.00436.00434.00434.00300130400
2012-11-26440.00440.00435.00435.0029001263400
2012-11-22440.00444.00440.00440.001700749700
2012-11-21434.00435.00432.00435.001400607400
2012-11-20430.00434.00425.00425.0025001076000
2012-11-19423.00429.00423.00423.001500635600
2012-11-16418.00423.00418.00422.0046001927200
2012-11-15405.00405.00405.00405.001400567000
2012-11-1400
2012-11-13405.00406.00398.00406.0033001324500
2012-11-12401.00405.00401.00405.001000402600
2012-11-09404.00409.00404.00409.00700285300
2012-11-08403.00410.00400.00400.0032001288200
2012-11-07406.00406.00406.00406.0010040600
2012-11-06406.00406.00405.00405.00600243500
2012-11-05412.00412.00410.00410.0040001643200
2012-11-02408.00408.00408.00408.00400163200
2012-11-01423.00423.00423.00423.001200507600
2012-10-3100
2012-10-30430.00430.00430.00430.00600258000
2012-10-29424.00428.00424.00428.00700297600
2012-10-26420.00427.00420.00427.0020084700
2012-10-25420.00428.00420.00428.001200508000
2012-10-2400
2012-10-23410.00413.00410.00412.00500206100
2012-10-22406.00407.00406.00407.00400162500
2012-10-19410.00414.00410.00414.00900372200
2012-10-18400.00410.00400.00410.0061002443700
2012-10-17400.00400.00400.00400.001500600000
2012-10-16401.00401.00398.00400.0028001119600
2012-10-15400.00400.00399.00400.002000798900
2012-10-12400.00400.00400.00400.00900360000
2012-10-11407.00407.00407.00407.00500203500
2012-10-10399.00400.00399.00399.001400559300
2012-10-09401.00402.00400.00400.0030001202800
2012-10-05405.00405.00403.00405.001100445300
2012-10-04405.00405.00403.00405.001500605500
2012-10-03405.00405.00402.00402.00700282900
2012-10-02404.00405.00404.00405.002000809900
2012-10-01405.00405.00401.00401.00800323600
2012-09-28401.00405.00400.00405.002100845000
2012-09-27406.00406.00406.00406.001500609000
2012-09-26410.00410.00407.00407.00300122400
2012-09-25410.00410.00410.00410.0020082000
2012-09-24411.00414.00400.00410.0045001834300
2012-09-21413.00414.00410.00410.001400577900
2012-09-20420.00420.00414.00414.0032001337100
2012-09-19418.00419.00418.00419.00400167400
2012-09-18420.00420.00415.00420.0035001465700
2012-09-14427.00435.00427.00430.001300561100
2012-09-13435.00435.00435.00435.0010043500
2012-09-12436.00436.00435.00435.00600261300
2012-09-11433.00434.00433.00434.00300130100
2012-09-1000
2012-09-07429.00429.00412.00425.00600254300
2012-09-06425.00430.00425.00430.001100468500
2012-09-05427.00427.00425.00425.00700298300
2012-09-04420.00428.00420.00427.0066002804300
2012-09-03405.00420.00405.00420.00800327000
2012-08-31420.00420.00420.00420.00400168000
2012-08-30421.00421.00420.00420.002100882700
2012-08-29422.00422.00420.00421.0056002356500
2012-08-28430.00430.00424.00425.001200513100
2012-08-27435.00435.00430.00430.00600259000
2012-08-24430.00433.00425.00430.002300984300
2012-08-23435.00435.00430.00430.001400603000
2012-08-22440.00440.00430.00430.0082003549000
2012-08-21440.00445.00439.00440.002000881400
2012-08-20440.00443.00440.00440.0048002114800
2012-08-17440.00440.00440.00440.0071003124000
2012-08-16446.00446.00433.00433.00600266300
2012-08-15437.00437.00437.00437.0020087400
2012-08-14424.00432.00424.00430.00900384200
2012-08-13442.00442.00440.00440.0027001189300
2012-08-10442.00445.00442.00445.00600265800
2012-08-09450.00455.00450.00455.0038001711500
2012-08-0800
2012-08-07458.00458.00445.00454.002200992100
2012-08-06448.00466.00448.00466.001000457400
2012-08-03459.00460.00450.00458.00600274400
2012-08-02460.00460.00458.00458.00900413500
2012-08-01460.00460.00460.00460.0020092000
2012-07-31456.00460.00455.00460.00900412200
2012-07-30454.00468.00454.00460.001200552400
2012-07-27448.00470.00448.00470.00800373000
2012-07-26461.00465.00450.00464.0035001589000
2012-07-25483.00483.00469.00469.001800862100
2012-07-24500.00500.00493.00500.00800396600
2012-07-23500.00500.00500.00500.00200100000
2012-07-2000
2012-07-1900
2012-07-18512.00512.00510.00510.00500255200
2012-07-1700
2012-07-13510.00525.00510.00525.001400716500
2012-07-1200
2012-07-11519.00519.00519.00519.0010051900
2012-07-10530.00530.00510.00512.001200615700
2012-07-09530.00530.00530.00530.00200106000

   ※ 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。 

Twitter