[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 
2017-08-18635.00635.00631.00632.00800506100
2017-08-17638.00638.00625.00632.0031001952500
2017-08-16623.00635.00614.00629.0091005722200
2017-08-15626.00631.00612.00629.0077004783000
2017-08-14635.00635.00605.00622.0096005982700
2017-08-10644.00650.00638.00638.00149009545300
2017-08-09664.00675.00649.00650.001680011019000
2017-08-08660.00673.00660.00667.0040002669900
2017-08-07677.00677.00666.00666.0050003357200
2017-08-04675.00676.00662.00675.0035002350000
2017-08-03671.00678.00662.00672.00115007731600
2017-08-02664.00680.00652.00677.001940012958800
2017-08-01663.00726.00652.00659.0011080074913100
2017-07-31662.00662.00640.00643.0080005153700
2017-07-28661.00665.00648.00652.00102006665100
2017-07-27661.00668.00653.00657.00104006856800
2017-07-26655.00685.00654.00668.004630030950600
2017-07-25670.00670.00654.00654.0080005289000
2017-07-24697.00697.00660.00674.003210021904800
2017-07-21642.00720.00634.00677.00206000138861800
2017-07-20629.00638.00627.00632.0069004359900
2017-07-19628.00637.00628.00628.0039002457000
2017-07-18637.00637.00633.00633.0045002857000
2017-07-14636.00641.00635.00638.0034002167800
2017-07-13637.00643.00635.00636.0042002678100
2017-07-12633.00643.00630.00641.001610010190000
2017-07-11631.00639.00631.00633.0052003295600
2017-07-10630.00637.00629.00634.0072004540000
2017-07-07632.00641.00632.00636.00100006357500
2017-07-06650.00650.00627.00638.00141009037800
2017-07-05644.00645.00637.00645.0077004947900
2017-07-04644.00644.00636.00639.0070004479000
2017-07-03644.00644.00636.00638.00147009416600
2017-06-30638.00645.00624.00638.00157009977900
2017-06-29640.00648.00635.00638.00101006463100
2017-06-28632.00646.00632.00645.002570016419600
2017-06-27630.00633.00628.00630.0071004474500
2017-06-26629.00630.00623.00629.0074004644000
2017-06-23630.00634.00621.00627.00111006953400
2017-06-22634.00634.00627.00630.0023001451400
2017-06-21635.00635.00623.00635.0096006020700
2017-06-20630.00638.00623.00629.0081005109500
2017-06-19617.00630.00615.00630.00118007331400
2017-06-16619.00622.00616.00620.0033002043600
2017-06-15618.00623.00617.00619.0043002664800
2017-06-14624.00627.00615.00621.00125007729200
2017-06-13628.00628.00618.00624.0069004292600
2017-06-12634.00636.00613.00628.002330014468200
2017-06-09639.00639.00625.00627.002120013358500
2017-06-08670.00676.00637.00644.006230040846100
2017-06-07634.00690.00634.00656.00204600134462300
2017-06-06623.00628.00619.00622.0073004543300
2017-06-05622.00623.00616.00621.0051003167900
2017-06-02620.00627.00610.00619.00121007458700
2017-06-01618.00622.00613.00620.00104006431200
2017-05-31620.00625.00610.00618.001780010986400
2017-05-30634.00634.00620.00629.00118007394700
2017-05-29634.00634.00623.00627.0078004908900
2017-05-26615.00637.00614.00634.001970012309600
2017-05-25623.00623.00615.00616.0057003523900
2017-05-24613.00622.00612.00621.00161009938600
2017-05-23621.00626.00608.00615.002000012321200
2017-05-22616.00620.00607.00620.0085005236700
2017-05-19607.00611.00600.00607.001930011643700
2017-05-18610.00616.00601.00607.00119007223500
2017-05-17616.00623.00601.00613.0093005712000
2017-05-16629.00631.00619.00620.0079004942500
2017-05-15627.00632.00615.00627.0091005646800
2017-05-12647.00647.00627.00627.004330027203000
2017-05-11645.00660.00636.00647.002620016942400
2017-05-10662.00662.00636.00642.003440022335800
2017-05-09625.00662.00624.00657.0011030071473800
2017-05-08610.00630.00607.00625.002980018395300
2017-05-02601.00606.00598.00604.00141008500700
2017-05-01603.00610.00601.00605.0059003566900
2017-04-28613.00614.00603.00603.0091005549100
2017-04-27607.00614.00604.00607.002150013073200
2017-04-26606.00621.00600.00607.002120012891600
2017-04-25586.00593.00572.00589.005060029576900
2017-04-24623.00629.00605.00616.002910017878300
2017-04-21612.00628.00598.00613.003320020199000
2017-04-20630.00630.00610.00610.004000024790500
2017-04-19627.00642.00619.00630.001760011068600
2017-04-18630.00646.00627.00634.002530016048400
2017-04-17615.00636.00608.00630.003340020954400
2017-04-14623.00634.00596.00605.004450027478800
2017-04-13607.00678.00604.00622.00180800116567100
2017-04-12619.00619.00590.00597.003460020831200
2017-04-11625.00628.00610.00612.002620016176400
2017-04-10630.00659.00630.00630.003730023808700
2017-04-07640.00650.00611.00636.004170026493900
2017-04-06644.00650.00616.00631.007440047157400
2017-04-05667.00675.00642.00642.0010540069213400
2017-04-04708.00708.00659.00666.00247300168479500
2017-04-03847.00855.00698.00729.00323500244977100
2017-03-31830.00840.00821.00833.007850065166100
2017-03-30831.00845.00817.00824.00148800123659100
2017-03-29808.00828.00805.00824.008680070776100
2017-03-28799.00813.00796.00797.007750062138600
2017-03-27799.00820.00792.00806.009140073572900
2017-03-24789.00803.00779.00789.008490067055200
2017-03-23770.00810.00767.00805.00143600113515600
2017-03-22775.00791.00768.00776.007420057540500
2017-03-21812.00812.00775.00792.0011670092312600
2017-03-17820.00849.00806.00812.00157900129811900
2017-03-16840.00843.00806.00835.00185100152188500
2017-03-15883.00948.00835.00848.00597300530418600
2017-03-14950.00970.00870.00905.00854400775103600
2017-03-13987.001075.00899.00915.0016043001600706300
2017-03-101160.001235.00984.001047.0038904004379633700
2017-03-091079.001079.001079.001079.00236500255183500
2017-03-08779.00779.00779.00779.002410018773900
2017-03-07679.00679.00679.00679.001570010660300
2017-03-06579.00579.00579.00579.00138007990200
2017-03-03499.00501.00499.00499.001400700000
2017-03-02495.00501.00494.00494.00155007718400
2017-03-01497.00498.00493.00495.0080003965100
2017-02-28500.00500.00491.00499.00119005891700
2017-02-27505.00505.00500.00502.0033001658900
2017-02-24501.00506.00496.00506.002060010284000
2017-02-23504.00506.00500.00501.00111005567900
2017-02-22505.00507.00503.00506.0050002521400
2017-02-21506.00508.00503.00508.0034001715700
2017-02-20508.00509.00505.00505.0032001622000
2017-02-17505.00510.00504.00508.0059002985000
2017-02-16508.00508.00503.00505.0053002679400
2017-02-15505.00510.00503.00505.0095004803300
2017-02-14502.00520.00500.00506.009860049951400
2017-02-13513.00513.00498.00498.002650013355700
2017-02-10504.00510.00504.00507.0036001824100
2017-02-09510.00511.00506.00506.00104005290200
2017-02-08523.00528.00512.00519.003310017261900
2017-02-07503.00503.00500.00503.00900451100
2017-02-06503.00503.00499.00503.001500752900
2017-02-03499.00500.00499.00499.0023001149000
2017-02-02500.00500.00495.00495.0048002383800
2017-02-01496.00500.00496.00498.0040001989300
2017-01-31497.00505.00495.00500.00131006534900
2017-01-30519.00521.00508.00511.00192009878500
2017-01-27503.00510.00500.00509.0058002930800
2017-01-26498.00504.00498.00504.0029001450600
2017-01-25498.00504.00498.00504.0040002002700
2017-01-24502.00508.00495.00497.0085004260300
2017-01-23504.00505.00500.00502.0038001906100
2017-01-20500.00504.00500.00504.0055002751900
2017-01-19503.00509.00500.00501.0074003716600
2017-01-18500.00508.00490.00501.002350011689400
2017-01-17506.00512.00502.00503.0091004617500
2017-01-16521.00521.00503.00506.0097004931200
2017-01-13505.00514.00503.00511.00116005888600
2017-01-12515.00517.00507.00511.00110005615100
2017-01-11538.00538.00517.00521.00141007417900
2017-01-10525.00540.00523.00528.00187009943400
2017-01-06520.00542.00512.00518.003290017335800
2017-01-05505.00528.00503.00512.002760014186500
2017-01-04493.00497.00493.00497.0035001729000
2016-12-30499.00505.00486.00493.0083004119900
2016-12-29492.00495.00489.00495.0033001622800
2016-12-28506.00506.00490.00499.0037001823000
2016-12-27497.00498.00491.00492.00186009203800
2016-12-26495.00513.00495.00495.0093004645900
2016-12-22495.00518.00495.00501.00185009286700
2016-12-21500.00501.00495.00495.0060002992500
2016-12-20505.00505.00496.00500.0086004304400
2016-12-19518.00518.00498.00503.00134006789100
2016-12-16505.00560.00505.00511.008640044934300
2016-12-15494.00499.00490.00493.0086004241800
2016-12-14500.00500.00496.00496.001400696000
2016-12-13498.00500.00495.00496.0040001992800
2016-12-12498.00500.00495.00497.0073003626300
2016-12-09500.00500.00494.00494.0030001488700
2016-12-08497.00503.00484.00493.00174008618100
2016-12-07486.00504.00486.00497.00158007865800
2016-12-06492.00493.00487.00491.0024001175700
2016-12-05491.00491.00485.00491.0057002793200
2016-12-02488.00491.00488.00491.001300635300
2016-12-01493.00495.00489.00490.0070003444300
2016-11-30490.00497.00490.00493.0037001823100
2016-11-29492.00493.00490.00492.0029001426200
2016-11-28499.00499.00488.00492.0067003289800
2016-11-25499.00499.00490.00494.0027001338700
2016-11-24494.00500.00493.00494.0027001336100
2016-11-22490.00499.00489.00494.0069003389800
2016-11-21499.00499.00490.00496.0059002909300
2016-11-18490.00504.00490.00497.0079003916000
2016-11-17492.00492.00491.00491.0021001031700
2016-11-16501.00501.00491.00491.0041002030300
2016-11-15497.00503.00488.00488.00154007595900
2016-11-14489.00495.00489.00494.0060002950500
2016-11-11492.00505.00484.00497.00111005535700
2016-11-10480.00506.00480.00489.00136006676100
2016-11-09503.00503.00431.00480.005030023174600
2016-11-08497.00501.00492.00496.001800892600
2016-11-07494.00506.00493.00493.0030001486900
2016-11-04498.00498.00486.00489.0091004482700
2016-11-02503.00509.00495.00508.00113005678300
2016-11-01489.00521.00487.00510.002180010890300
2016-10-31503.00503.00485.00497.00107005295900
2016-10-28507.00507.00491.00501.0088004397100
2016-10-27494.00508.00480.00508.002340011530300
2016-10-26520.00520.00490.00502.00144007278200
2016-10-25523.00530.00513.00520.004320022508100
2016-10-24495.00513.00489.00513.003290016518300
2016-10-21481.00498.00475.00486.00179008705500
2016-10-20484.00491.00480.00483.00121005883600
2016-10-19472.00482.00472.00482.00101004818000
2016-10-18478.00489.00469.00480.00147007009100
2016-10-17454.00474.00454.00465.0061002835000
2016-10-14462.00468.00450.00461.0089004092700
2016-10-13468.00477.00461.00470.0054002526400
2016-10-12482.00483.00472.00472.00104004969900
2016-10-11490.00490.00460.00471.002840013480200
2016-10-07505.00505.00492.00492.00136006771900
2016-10-06515.00515.00501.00505.002160010930200
2016-10-05511.00527.00506.00518.003310017007500
2016-10-04503.00526.00495.00521.004100020813200
2016-10-03517.00517.00493.00503.006160030993400
2016-09-30525.00537.00503.00525.0010290053312900
2016-09-29598.00600.00513.00550.00506700281932400
2016-09-28568.00568.00568.00568.002870016301600
2016-09-27448.00488.00448.00488.004750022296500
2016-09-26407.00414.00407.00408.0046001881600
2016-09-23411.00414.00406.00413.0066002708600
2016-09-21410.00417.00404.00415.00117004790300
2016-09-20404.00410.00404.00405.0047001909600
2016-09-16405.00405.00404.00405.0060002429300
2016-09-15408.00408.00404.00405.00111004505500
2016-09-14413.00413.00407.00407.0072002957400
2016-09-13404.00409.00403.00408.00101004085400
2016-09-12403.00411.00403.00406.00100004043200
2016-09-09412.00415.00408.00412.0055002266900
2016-09-08408.00411.00405.00409.0057002320900
2016-09-07413.00418.00407.00407.00132005438800
2016-09-06414.00416.00409.00412.0036001483500
2016-09-05414.00414.00404.00411.0029001188900
2016-09-02414.00416.00403.00410.00107004369900
2016-09-01418.00424.00414.00414.0056002342800
2016-08-31424.00427.00420.00422.0084003551600
2016-08-30423.00430.00419.00424.0091003860900
2016-08-29426.00428.00418.00427.0058002459000
2016-08-26420.00425.00414.00418.0036001505000
2016-08-25417.00421.00411.00415.0032001333000
2016-08-24412.00417.00406.00417.001900781700
2016-08-23411.00414.00405.00408.0025001022100
2016-08-22404.00409.00403.00405.001000404600
2016-08-19402.00414.00402.00404.001100448000
2016-08-18402.00402.00399.00401.0027001080800
2016-08-17401.00404.00400.00401.001200482400
2016-08-16410.00410.00400.00400.0049001969400
2016-08-15422.00422.00400.00402.0069002804300

   ※ 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