[6663 JQスタンダード] 太洋工業 日足 時系列データ

[6663 JQスタンダード] 太洋工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12209.00217.00209.00209.001900402600
2013-07-11217.00217.00217.00217.0040086800
2013-07-10213.00214.00213.00213.001200255700
2013-07-09219.00219.00209.00218.00800173800
2013-07-08216.00216.00207.00207.00700148600
2013-07-05207.00218.00207.00218.00900189500
2013-07-04219.00219.00205.00205.001000206800
2013-07-03209.00209.00209.00209.0030062700
2013-07-0200
2013-07-01212.00212.00209.00210.002700571700
2013-06-28213.00215.00210.00210.00900190100
2013-06-27202.00203.00202.00202.0030060700
2013-06-26211.00211.00202.00202.0030061700
2013-06-25202.00212.00202.00205.00700144700
2013-06-24221.00221.00221.00221.0030066300
2013-06-21213.00213.00209.00209.0030063200
2013-06-20216.00216.00214.00214.00500107500
2013-06-19211.00226.00211.00226.00500107000
2013-06-18240.00240.00217.00218.002700603500
2013-06-17200.00245.00200.00243.003600828000
2013-06-14200.00200.00200.00200.0020040000
2013-06-1300
2013-06-12209.00209.00200.00200.00700141000
2013-06-11201.00226.00201.00210.001300273500
2013-06-10195.00229.00195.00229.001500320000
2013-06-07193.00206.00193.00206.00600117600
2013-06-06210.00210.00200.00208.001600325300
2013-06-05213.00213.00213.00213.0040085200
2013-06-0400
2013-06-03220.00220.00211.00211.004200915100
2013-05-31212.00219.00212.00219.00600128800
2013-05-30210.00211.00210.00211.0040084200
2013-05-29212.00212.00211.00211.001100232200
2013-05-28210.00210.00210.00210.0020042000
2013-05-27211.00212.00211.00211.0087001835900
2013-05-24214.00214.00211.00212.001500318500
2013-05-23215.00216.00214.00214.0040086100
2013-05-22212.00215.00212.00215.001300277900
2013-05-21214.00215.00212.00212.001300277500
2013-05-20210.00213.00210.00213.004700995400
2013-05-17210.00214.00210.00211.001100231500
2013-05-16225.00225.00210.00210.001900417000
2013-05-15226.00226.00212.00212.004100907900
2013-05-14250.00250.00217.00225.00186004168400
2013-05-13230.00250.00216.00250.0065001523300
2013-05-10212.00227.00211.00220.003400744400
2013-05-09210.00210.00210.00210.0040084000
2013-05-08215.00218.00211.00211.001300281000
2013-05-07210.00218.00210.00218.0068001433200
2013-05-0200
2013-05-01208.00208.00208.00208.002600540800
2013-04-30208.00208.00199.00207.0059001192900
2013-04-26204.00215.00203.00203.002100440700
2013-04-25206.00206.00200.00204.00900183100
2013-04-24198.00204.00194.00204.00125002492400
2013-04-23213.00216.00211.00211.00133002853400
2013-04-22205.00215.00205.00214.00900186400
2013-04-19210.00216.00209.00210.00133002804100
2013-04-18208.00210.00200.00210.003000617100
2013-04-17196.00208.00193.00208.001500300100
2013-04-16199.00199.00190.00195.001200232100
2013-04-15200.00200.00200.00200.0010020000
2013-04-12190.00200.00187.00200.00122002437700
2013-04-11187.00188.00186.00188.001700318100
2013-04-10194.00194.00186.00187.001500283100
2013-04-09183.00190.00183.00190.002300433600
2013-04-08186.00186.00185.00186.001200223100
2013-04-05182.00185.00182.00185.001800331800
2013-04-04180.00180.00180.00180.001100198000
2013-04-03181.00182.00180.00182.001000180500
2013-04-02181.00181.00180.00180.003700668900
2013-04-01186.00186.00180.00181.0067001221800
2013-03-29191.00191.00181.00185.005100942800
2013-03-28194.00194.00185.00187.001600299200
2013-03-27193.00193.00185.00186.003500651800
2013-03-26192.00192.00192.00192.0010019200
2013-03-2500
2013-03-22198.00198.00198.00198.0010019800
2013-03-21196.00197.00195.00196.004900960600
2013-03-19190.00195.00190.00195.001300247900
2013-03-18191.00191.00189.00189.001700322000
2013-03-15191.00195.00190.00190.0063001205500
2013-03-14192.00194.00191.00194.001100211800
2013-03-13197.00198.00192.00192.0070001346400
2013-03-12194.00194.00193.00193.002500482800
2013-03-11192.00197.00192.00194.003700712300
2013-03-08197.00198.00192.00198.001100215500
2013-03-07196.00198.00194.00196.003800741600
2013-03-0600
2013-03-05193.00193.00193.00193.0030057900
2013-03-04193.00193.00192.00192.0030057700
2013-03-01198.00198.00194.00194.002800553600
2013-02-28198.00198.00191.00197.002200433300
2013-02-27196.00197.00195.00195.001500294100
2013-02-26182.00197.00182.00197.002100397000
2013-02-25182.00186.00180.00186.004300778400
2013-02-22181.00181.00180.00180.0030054100
2013-02-21182.00182.00182.00182.0050091000
2013-02-20185.00185.00185.00185.0020037000
2013-02-19180.00180.00180.00180.00800144000
2013-02-18186.00191.00180.00180.001500272600
2013-02-15186.00187.00180.00180.001600297100
2013-02-14186.00187.00186.00187.0040074500
2013-02-13199.00199.00196.00196.0030059100
2013-02-1200
2013-02-08205.00205.00205.00205.00700143500
2013-02-07208.00218.00208.00218.002400502600
2013-02-06201.00201.00195.00200.0040079100
2013-02-05201.00201.00192.00201.0066001276600
2013-02-04198.00204.00198.00200.00800160200
2013-02-01202.00218.00190.00195.00133002740500
2013-01-31200.00209.00200.00200.004500900900
2013-01-30200.00200.00200.00200.00700140000
2013-01-29202.00205.00189.00205.0087001748200
2013-01-28200.00204.00200.00204.002500500400
2013-01-2500
2013-01-24194.00200.00194.00200.0060001196200
2013-01-23193.00193.00192.00192.003400655200
2013-01-2200
2013-01-21195.00195.00190.00195.00700135500
2013-01-18190.00190.00190.00190.0010019000
2013-01-17189.00189.00189.00189.00700132300
2013-01-16193.00193.00193.00193.0010019300
2013-01-15193.00194.00193.00193.001500290500
2013-01-11192.00192.00192.00192.0010019200
2013-01-10190.00191.00190.00191.0030057100
2013-01-09184.00189.00183.00189.001800334600
2013-01-08183.00183.00183.00183.0010018300
2013-01-07180.00180.00180.00180.0040072000
2013-01-04176.00179.00176.00179.004500792300
2012-12-28183.00183.00175.00175.002600464500
2012-12-27179.00180.00176.00180.0050088900
2012-12-26179.00179.00175.00178.00900159700
2012-12-25179.00179.00179.00179.0030053700
2012-12-21175.00175.00175.00175.00800140000
2012-12-20176.00177.00171.00175.001000174600
2012-12-19180.00180.00180.00180.00700126000
2012-12-18180.00180.00180.00180.0040072000
2012-12-17183.00185.00179.00185.002800506700
2012-12-14180.00180.00177.00177.001800320700
2012-12-13179.00179.00179.00179.0050089500
2012-12-12176.00183.00176.00183.0050089600
2012-12-11176.00177.00176.00177.00800141300
2012-12-10180.00180.00176.00176.001000179200
2012-12-07177.00179.00177.00178.001000177600
2012-12-06186.00186.00171.00176.004100723100
2012-12-05186.00186.00186.00186.001200223200
2012-12-04188.00188.00185.00185.0030055800
2012-12-03191.00191.00191.00191.002600496600
2012-11-30189.00190.00189.00190.00800151400
2012-11-29190.00190.00188.00189.0040075600
2012-11-28185.00190.00185.00190.002200407900
2012-11-27174.00188.00168.00188.002600453300
2012-11-26168.00190.00168.00178.003200581000
2012-11-22167.00167.00167.00167.0050083500
2012-11-21167.00167.00167.00167.001500250500
2012-11-20166.00167.00166.00166.00800132900
2012-11-19165.00170.00165.00170.001200199500
2012-11-16165.00165.00165.00165.0050082500
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12171.00171.00166.00166.00800134300
2012-11-09177.00177.00177.00177.0010017700
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05179.00179.00179.00179.00900161100
2012-11-0200
2012-11-01178.00178.00178.00178.003000534000
2012-10-31177.00177.00175.00177.001200211600
2012-10-30170.00175.00170.00170.00900154900
2012-10-29167.00169.00167.00168.0050084100
2012-10-26165.00167.00165.00166.002600431800
2012-10-25167.00167.00166.00166.001000166200
2012-10-24170.00170.00167.00167.0050084100
2012-10-2300
2012-10-22170.00170.00169.00169.003200543900
2012-10-19170.00170.00170.00170.0020034000
2012-10-18176.00177.00175.00175.0050088200
2012-10-17170.00175.00170.00170.00104001818500
2012-10-16166.00169.00166.00169.00800133100
2012-10-15170.00170.00166.00167.001700286800
2012-10-12174.00179.00173.00173.002400418600
2012-10-11185.00185.00175.00177.004900877300
2012-10-1000
2012-10-0900
2012-10-05194.00194.00194.00194.00900174600
2012-10-0400
2012-10-03193.00193.00193.00193.0020038600
2012-10-02194.00194.00193.00193.00900173800
2012-10-01190.00192.00190.00192.001900361400
2012-09-28189.00189.00189.00189.001000189000
2012-09-27190.00190.00181.00187.00700129500
2012-09-26184.00188.00184.00185.002500461700
2012-09-2500
2012-09-24199.00199.00199.00199.0020039800
2012-09-21199.00199.00199.00199.0030059700
2012-09-2000
2012-09-19189.00189.00189.00189.0010018900
2012-09-18183.00183.00183.00183.0010018300
2012-09-14193.00193.00193.00193.0020038600
2012-09-1300
2012-09-12209.00209.00209.00209.00600125400
2012-09-11210.00210.00210.00210.00800168000
2012-09-1000
2012-09-07210.00210.00210.00210.001100231000
2012-09-06210.00210.00210.00210.002400504000
2012-09-05212.00212.00212.00212.00800169600
2012-09-04211.00211.00210.00210.001200252100
2012-09-03210.00218.00210.00218.0072001514800
2012-08-31210.00210.00210.00210.00600126000
2012-08-30200.00200.00200.00200.001000200000
2012-08-29199.00206.00199.00199.003500703800
2012-08-28202.00202.00202.00202.0010020200
2012-08-27200.00200.00200.00200.00700140000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-17197.00197.00197.00197.001000197000
2012-08-1600
2012-08-15198.00198.00198.00198.0040079200
2012-08-14200.00200.00200.00200.002300460000
2012-08-1300
2012-08-10205.00205.00205.00205.002200451000
2012-08-09205.00205.00205.00205.0040082000
2012-08-08200.00207.00200.00207.00800160700
2012-08-0700
2012-08-06205.00205.00197.00197.001100217500
2012-08-03203.00203.00203.00203.0079001603700
2012-08-02200.00200.00200.00200.002000400000
2012-08-01212.00212.00205.00205.004100857300
2012-07-31203.00210.00203.00210.004700974400
2012-07-30204.00204.00201.00201.0020040500
2012-07-27201.00203.00200.00200.0030060400
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-20192.00194.00191.00194.001000192400
2012-07-19201.00201.00200.00200.0030060200
2012-07-18206.00212.00206.00212.003100656300
2012-07-1700
2012-07-13192.00192.00192.00192.0050096000
2012-07-12200.00200.00200.00200.0020040000
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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