[6661 JQスタンダード] オプテックス・エフエー 日足 時系列データ

[6661 JQスタンダード] オプテックス・エフエー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02900.00900.00850.00855.001730015063900
2016-12-01966.00967.00896.00896.003430031863500
2016-11-30970.00990.00966.00966.0081007865500
2016-11-29989.00989.00962.00970.0059005726400
2016-11-28996.00996.00966.00990.001290012647300
2016-11-251007.001017.00985.00998.002670026631600
2016-11-241030.001040.001010.001016.001030010503800
2016-11-221021.001021.00991.001015.001370013782800
2016-11-211027.001049.001015.001020.002810028989600
2016-11-18971.001038.00941.001025.003410034265000
2016-11-17947.00964.00934.00956.001950018441100
2016-11-16940.00940.00930.00936.0074006907000
2016-11-15940.00955.00924.00930.00102009562400
2016-11-14945.00955.00920.00941.00105009873700
2016-11-11980.00980.00936.00945.003460032979400
2016-11-101001.001022.00992.00994.003740037636100
2016-11-09978.001010.00914.00936.007310070623000
2016-11-08877.00983.00877.00970.009840093448400
2016-11-07867.00869.00847.00868.00101008685500
2016-11-04868.00870.00856.00858.00103008894800
2016-11-02895.00895.00867.00875.0060005266700
2016-11-01904.00909.00895.00898.0042003773000
2016-10-31900.00905.00889.00905.0032002870000
2016-10-28900.00902.00899.00900.001870016830100
2016-10-27888.00900.00888.00895.0067005991500
2016-10-26886.00891.00872.00888.0066005846700
2016-10-25866.00894.00866.00884.00103009089000
2016-10-24894.00894.00866.00868.001390012220800
2016-10-21908.00910.00886.00886.001440012924900
2016-10-20894.00906.00889.00905.001370012303700
2016-10-19880.00894.00878.00894.001230010878700
2016-10-18871.00880.00871.00880.0041003591600
2016-10-17875.00879.00870.00876.0036003144700
2016-10-14867.00880.00867.00880.0067005870900
2016-10-13881.00881.00870.00875.0061005348700
2016-10-12868.00880.00868.00874.0037003239100
2016-10-11863.00881.00863.00874.0095008293200
2016-10-07884.00884.00857.00857.001830015794500
2016-10-06860.00889.00860.00876.002810024681500
2016-10-05823.00857.00823.00857.001720014501700
2016-10-04791.00821.00791.00821.001500012140400
2016-10-03816.00816.00786.00800.0074005927800
2016-09-30802.00810.00797.00809.001280010299700
2016-09-29803.00810.00800.00805.0089007167700
2016-09-28803.00805.00796.00803.0085006809800
2016-09-27795.00803.00785.00802.0069005499800
2016-09-26804.00809.00798.00798.0089007141000
2016-09-23786.00800.00783.00799.001720013617300
2016-09-21775.00785.00768.00783.002250017452900
2016-09-20750.00784.00747.00779.001630012443900
2016-09-16747.00755.00745.00755.0023001730500
2016-09-15753.00753.00746.00746.00900674400
2016-09-14767.00772.00757.00757.0086006578300
2016-09-13760.00775.00760.00767.0033002538700
2016-09-12764.00774.00742.00742.0079006016500
2016-09-09785.00785.00769.00773.0046003555300
2016-09-08780.00788.00776.00786.0035002740000
2016-09-07770.00786.00770.00780.00104008065400
2016-09-06795.00804.00781.00791.002240017785800
2016-09-05746.00793.00743.00780.003370025596400
2016-09-02727.00745.00726.00743.0091006706200
2016-09-01722.00728.00721.00723.0046003326500
2016-08-31711.00718.00711.00717.0041002934100
2016-08-30707.00711.00707.00711.00300212900
2016-08-29709.00719.00705.00707.0034002411500
2016-08-26711.00711.00699.00700.0038002679700
2016-08-25714.00715.00714.00715.0018001286000
2016-08-24716.00716.00710.00712.0028001995300
2016-08-23704.00721.00704.00716.0042003002100
2016-08-22715.00716.00698.00710.0093006582000
2016-08-19716.00720.00714.00720.0022001576100
2016-08-18747.00747.00718.00718.0056004090600
2016-08-17730.00748.00724.00747.0071005255600
2016-08-16730.00744.00730.00733.0083006113300
2016-08-15736.00742.00730.00730.0033002435400
2016-08-12730.00737.00725.00737.0068004987900
2016-08-10727.00730.00723.00729.0023001673300
2016-08-09711.00726.00711.00726.0035002515000
2016-08-08719.00722.00715.00716.0043003090800
2016-08-05730.00735.00710.00720.002710019564000
2016-08-04750.00754.00727.00732.005900043491200
2016-08-03720.00720.00710.00711.00600429900
2016-08-02715.00715.00709.00709.00400285000
2016-08-01712.00722.00712.00715.0019001358900
2016-07-29720.00720.00705.00712.0016001133900
2016-07-28720.00720.00715.00715.00300215500
2016-07-27724.00725.00723.00723.00600434500
2016-07-26737.00737.00724.00724.0019001392300
2016-07-25742.00742.00722.00738.001380010140200
2016-07-22708.00708.00706.00706.00300212200
2016-07-21705.00708.00700.00708.0019001336800
2016-07-20704.00705.00704.00704.00500352200
2016-07-19712.00712.00704.00704.001300918700
2016-07-15717.00717.00711.00712.00400285200
2016-07-14706.00717.00706.00717.00200142300
2016-07-13727.00727.00696.00705.0015001063300
2016-07-12718.00718.00718.00718.0010071800
2016-07-11700.00733.00700.00733.00900640500
2016-07-08700.00705.00695.00696.00700488700
2016-07-07700.00700.00700.00700.00200140000
2016-07-06710.00710.00699.00699.00700493700
2016-07-05719.00719.00719.00719.0010071900
2016-07-04714.00721.00714.00720.0014001006600
2016-07-01709.00713.00709.00710.00800568700
2016-06-30695.00695.00695.00695.0010069500
2016-06-29695.00699.00695.00699.001100768400
2016-06-28682.00690.00682.00690.00600411400
2016-06-27675.00695.00675.00682.0023001574300
2016-06-24701.00704.00670.00670.0025001720600
2016-06-23709.00709.00701.00701.00900635300
2016-06-22710.00715.00709.00709.00300213400
2016-06-21715.00715.00715.00715.0010071500
2016-06-20713.00719.00713.00715.00500357700
2016-06-17704.00713.00704.00713.00700495500
2016-06-16710.00711.00704.00704.0032002269300
2016-06-15704.00710.00704.00710.0030002122100
2016-06-14711.00713.00705.00705.00700496900
2016-06-13736.00736.00718.00718.0019001375100
2016-06-10738.00738.00738.00738.0010073800
2016-06-09738.00738.00738.00738.00200147600
2016-06-0800
2016-06-07738.00738.00727.00727.00200146500
2016-06-06722.00734.00722.00726.0039002836200
2016-06-03725.00728.00722.00722.00600434600
2016-06-02723.00729.00723.00725.00500362600
2016-06-01725.00737.00725.00725.0029002110300
2016-05-31730.00740.00730.00740.0032002340200
2016-05-30735.00735.00732.00735.00500366900
2016-05-27730.00737.00720.00737.0022001606200
2016-05-26735.00735.00735.00735.0014001029000
2016-05-25750.00750.00738.00741.0019001413200
2016-05-24724.00741.00701.00737.0056004060500
2016-05-23716.00719.00712.00719.001200859000
2016-05-20712.00712.00712.00712.00200142400
2016-05-19696.00713.00696.00702.001100775800
2016-05-18700.00702.00682.00695.0052003613900
2016-05-17712.00712.00712.00712.00300213600
2016-05-16708.00709.00708.00709.00400283500
2016-05-13722.00722.00719.00722.00600432100
2016-05-12705.00710.00705.00710.00200141500
2016-05-11702.00702.00702.00702.0010070200
2016-05-10695.00704.00695.00700.0033002306000
2016-05-09721.00724.00721.00724.00200144500
2016-05-06715.00715.00715.00715.00300214500
2016-05-02700.00715.00698.00715.0019001329900
2016-04-28717.00717.00717.00717.00200143400
2016-04-27723.00725.00710.00715.0015001074600
2016-04-2600
2016-04-25724.00725.00712.00715.0047003380600
2016-04-22711.00712.00711.00711.00400284500
2016-04-21718.00718.00709.00710.00300213700
2016-04-20705.00707.00701.00707.0016001123600
2016-04-19719.00719.00708.00711.00900644700
2016-04-18700.00716.00700.00716.001400986300
2016-04-15721.00721.00710.00711.0015001068400
2016-04-14718.00720.00718.00720.00400287700
2016-04-13715.00721.00715.00717.002250016132100
2016-04-12709.00712.00702.00705.00800565000
2016-04-11714.00719.00701.00705.0020001418700
2016-04-08708.00717.00707.00710.0042002991400
2016-04-07695.00714.00695.00700.0015001050500
2016-04-06701.00719.00695.00695.0019001329600
2016-04-05704.00704.00695.00695.0016001114900
2016-04-04705.00706.00694.00694.0023001613700
2016-04-01730.00730.00701.00706.0045003229800
2016-03-31719.00727.00719.00725.0021001520800
2016-03-30713.00718.00710.00718.00600428400
2016-03-29700.00711.00700.00710.0023001619800
2016-03-28682.00699.00680.00699.0048003292300
2016-03-25680.00680.00680.00680.0020001360000
2016-03-24685.00687.00677.00679.00500340600
2016-03-23675.00675.00675.00675.00300202500
2016-03-22668.00700.00668.00675.001000680300
2016-03-18671.00672.00666.00666.0028001874100
2016-03-17664.00679.00664.00679.001100735900
2016-03-16654.00660.00654.00660.00800526200
2016-03-15651.00658.00651.00658.00700459700
2016-03-14656.00656.00650.00650.001000654500
2016-03-11639.00643.00639.00640.0018001152900
2016-03-10643.00649.00634.00638.0022001410000
2016-03-09641.00641.00628.00637.0021001333800
2016-03-08646.00646.00640.00640.0030001925200
2016-03-07647.00651.00645.00645.0034002198800
2016-03-04653.00658.00642.00649.0023001496600
2016-03-03646.00646.00638.00645.001200774100
2016-03-02651.00660.00646.00646.0035002277400
2016-03-01650.00650.00649.00649.00400259800
2016-02-29650.00656.00649.00649.00500326300
2016-02-26648.00650.00648.00648.00500324400
2016-02-25656.00656.00650.00655.00800522600
2016-02-24660.00660.00654.00654.00600394200
2016-02-23680.00680.00660.00660.00800532200
2016-02-22650.00660.00648.00660.00800522200
2016-02-19670.00670.00650.00650.001100726500
2016-02-18666.00671.00652.00660.0045002995900
2016-02-17680.00680.00666.00666.0015001002700
2016-02-16670.00680.00670.00675.00400269500
2016-02-15621.00694.00621.00690.0040002725600
2016-02-12638.00638.00610.00611.0052003273700
2016-02-10652.00655.00647.00651.0018001170900
2016-02-09668.00670.00651.00651.0056003697200
2016-02-08668.00679.00666.00670.0021001411900
2016-02-05686.00690.00672.00682.001200817900
2016-02-04680.00686.00676.00686.00500341000
2016-02-03687.00687.00680.00683.0018001232100
2016-02-02716.00716.00697.00697.00700494200
2016-02-01686.00701.00686.00701.001300904800
2016-01-29676.00682.00676.00682.00900610800
2016-01-28680.00680.00676.00676.00600407600
2016-01-27675.00679.00673.00679.00500338000
2016-01-26672.00675.00670.00670.00700470200
2016-01-25671.00675.00670.00671.0021001410500
2016-01-22654.00670.00654.00670.0019001253700
2016-01-21661.00670.00651.00651.0035002317200
2016-01-20680.00685.00670.00670.0016001078700
2016-01-19680.00681.00679.00680.001100748000
2016-01-18661.00680.00661.00677.0028001877300
2016-01-15695.00698.00691.00691.0015001042600
2016-01-14699.00699.00679.00695.0055003772300
2016-01-13683.00703.00682.00700.0045003115300
2016-01-12703.00706.00681.00683.0062004291300
2016-01-08715.00715.00701.00715.0024001700000
2016-01-07718.00718.00711.00715.00700500300
2016-01-06712.00715.00709.00710.0041002922300
2016-01-05713.00727.00711.00712.0040002860900
2016-01-04731.00731.00721.00721.0038002758100
2015-12-30740.00740.00728.00731.0038002789400
2015-12-29740.00741.00731.00740.0051003763000
2015-12-28746.00746.00722.00728.001930014266900
2015-12-25800.00815.00790.00791.003670029335300
2015-12-24797.00797.00790.00793.0098007781500
2015-12-22790.00795.00789.00793.0076006013500
2015-12-21791.00795.00790.00795.0048003801400
2015-12-18792.00799.00787.00789.0077006094000
2015-12-17789.00793.00787.00793.00104008210100
2015-12-16780.00788.00780.00787.0036002830800
2015-12-15780.00789.00775.00778.00102007967500
2015-12-14775.00780.00767.00779.0050003875300
2015-12-11777.00777.00766.00774.0041003165200
2015-12-10749.00764.00748.00758.0071005347400
2015-12-09769.00769.00755.00755.0074005635800
2015-12-08772.00780.00765.00769.00105008074800
2015-12-07784.00784.00770.00780.0028002182400
2015-12-04781.00783.00760.00769.001400010858100
2015-12-03774.00795.00774.00784.00101007885300
2015-12-02775.00775.00761.00770.0074005699800
2015-12-01768.00775.00767.00769.0066005078000
2015-11-30770.00770.00762.00768.0048003678800
2015-11-27760.00767.00757.00762.0042003200200
2015-11-26745.00765.00745.00752.0053003983600

   ※ 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