[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 
2017-12-15700.00719.00685.00697.003330023318500
2017-12-14677.00699.00672.00699.002430016633000
2017-12-13674.00674.00667.00673.0092006177800
2017-12-12679.00680.00668.00668.002140014413700
2017-12-11672.00685.00661.00669.002800018782600
2017-12-08651.00657.00648.00655.0077005028300
2017-12-07645.00652.00645.00652.0047003047600
2017-12-06652.00652.00645.00645.0020001294600
2017-12-05653.00653.00645.00645.0044002849400
2017-12-04643.00647.00641.00647.0026001676300
2017-12-01647.00647.00642.00643.0068004379000
2017-11-30650.00653.00643.00650.0030001945300
2017-11-29654.00655.00646.00655.00119007742200
2017-11-28650.00655.00645.00654.0051003318300
2017-11-27653.00653.00647.00648.0021001367000
2017-11-24653.00653.00646.00646.0086005579100
2017-11-22652.00654.00650.00654.0084005469700
2017-11-21647.00651.00642.00650.001760011393000
2017-11-20638.00645.00638.00645.00800514300
2017-11-17640.00644.00638.00643.0038002436000
2017-11-16634.00645.00634.00636.0099006317800
2017-11-15642.00644.00630.00630.0075004771200
2017-11-14646.00647.00641.00642.0048003092700
2017-11-13645.00652.00641.00645.0060003888300
2017-11-10640.00651.00639.00641.00136008708700
2017-11-09643.00644.00643.00643.0051003279500
2017-11-08650.00650.00644.00646.0038002458500
2017-11-07644.00656.00644.00654.0076004947900
2017-11-06649.00650.00640.00648.0041002646500
2017-11-02639.00656.00639.00644.00122007860700
2017-11-01647.00650.00645.00645.00133008617100
2017-10-31647.00647.00644.00646.0071004582000
2017-10-30643.00646.00641.00646.0017001095800
2017-10-27646.00646.00639.00644.0037002370900
2017-10-26637.00646.00637.00646.001200766800
2017-10-25640.00643.00639.00641.0092005891200
2017-10-24646.00650.00640.00650.001770011412200
2017-10-23650.00652.00645.00650.0056003632700
2017-10-20658.00661.00630.00646.002220014252800
2017-10-19646.00653.00646.00653.0077004999200
2017-10-18646.00647.00646.00646.0018001163000
2017-10-17652.00652.00643.00649.0094006081000
2017-10-16656.00659.00653.00653.0047003087000
2017-10-13640.00664.00640.00655.00138008996900
2017-10-12643.00650.00641.00643.00118007629500
2017-10-11637.00642.00635.00642.0020001275200
2017-10-10644.00645.00629.00637.001840011688800
2017-10-06654.00655.00643.00644.00110007113500
2017-10-05647.00669.00646.00661.00115007546400
2017-10-04641.00645.00641.00642.0060003853400
2017-10-03641.00648.00641.00643.00103006627500
2017-10-02637.00647.00635.00644.00116007435200
2017-09-29639.00639.00634.00639.00109006939700
2017-09-28639.00641.00635.00635.0070004460100
2017-09-27633.00639.00631.00632.0072004559000
2017-09-26646.00646.00632.00632.0028001781600
2017-09-25647.00647.00635.00637.0016001029000
2017-09-22650.00650.00637.00637.0038002435400
2017-09-21654.00654.00643.00643.0050003241000
2017-09-20650.00660.00641.00647.00147009563300
2017-09-19621.00658.00620.00658.004110026571400
2017-09-15620.00630.00620.00621.001790011210100
2017-09-14620.00628.00620.00621.0097006040600
2017-09-13625.00625.00622.00622.002710016927600
2017-09-12634.00634.00617.00622.00137008523000
2017-09-11628.00628.00618.00624.0032001989100
2017-09-08617.00624.00617.00619.0070004341200
2017-09-07637.00637.00615.00622.00134008312000
2017-09-06615.00630.00615.00619.0087005386100
2017-09-05646.00647.00615.00617.001790011292100
2017-09-04653.00653.00632.00640.0096006134700
2017-09-01647.00655.00644.00655.0074004808200
2017-08-31655.00655.00645.00652.0097006317800
2017-08-30648.00648.00635.00642.0051003259700
2017-08-29649.00650.00631.00645.00105006734200
2017-08-28637.00649.00630.00639.0040002547800
2017-08-25649.00657.00637.00639.0023001486800
2017-08-24661.00673.00632.00640.002470016053500
2017-08-23634.00645.00629.00636.0030001897100
2017-08-22627.00634.00627.00634.001400884300
2017-08-21631.00631.00628.00628.0034002143500
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

   ※ 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