[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 
2017-03-24789.00803.00779.00789.008490067055200
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
2016-08-12404.00408.00402.00408.0039001575000
2016-08-10405.00409.00404.00409.001700689600
2016-08-09402.00408.00401.00405.0025001008400
2016-08-08416.00416.00401.00401.0027001102100
2016-08-05406.00414.00398.00400.0096003865600
2016-08-04401.00419.00401.00402.0028001137000
2016-08-03420.00420.00392.00397.00141005701200
2016-08-02429.00429.00418.00418.001700720300
2016-08-01428.00428.00415.00421.002100895200
2016-07-29417.00428.00417.00424.0065002717300
2016-07-28439.00439.00417.00423.00162006896900
2016-07-27431.00441.00430.00438.0047002034700
2016-07-26450.00450.00430.00436.00122005370600
2016-07-25464.00471.00455.00456.0079003627600
2016-07-22488.00488.00468.00472.0097004631900
2016-07-21488.00499.00480.00480.0085004183800
2016-07-20497.00497.00474.00480.0056002715100
2016-07-19480.00500.00456.00497.0075003561000
2016-07-15522.00522.00484.00484.00107005420900
2016-07-14510.00520.00500.00512.00186009498700
2016-07-13474.00500.00474.00500.00139006793800
2016-07-12453.00468.00450.00468.0030001377600
2016-07-11445.00470.00442.00453.0062002812900
2016-07-08465.00466.00445.00447.00100004540900
2016-07-07431.00489.00431.00449.003000013741100
2016-07-06440.00443.00432.00436.0042001843900
2016-07-05457.00457.00443.00444.0043001929400
2016-07-04455.00461.00447.00451.0099004499200
2016-07-01445.00457.00441.00454.0067003002900
2016-06-30449.00454.00440.00441.0062002756600
2016-06-29425.00440.00425.00435.0066002871600
2016-06-28427.00432.00410.00425.00120005040600
2016-06-27400.00436.00387.00423.00160006513000
2016-06-24458.00460.00380.00398.003080012642300
2016-06-23450.00465.00445.00460.0068003088200
2016-06-22460.00460.00445.00459.0090004094700
2016-06-21473.00473.00458.00460.0062002876500
2016-06-20466.00470.00460.00465.0053002462700
2016-06-17465.00482.00443.00460.0069003198300
2016-06-16502.00502.00461.00462.0081003876900
2016-06-15488.00496.00474.00494.0079003859000
2016-06-14527.00530.00492.00492.00149007599200
2016-06-13571.00571.00535.00537.00104005681000
2016-06-10570.00570.00564.00569.0043002443200
2016-06-09577.00577.00557.00569.0051002915200
2016-06-08555.00557.00546.00557.0093005138400
2016-06-07556.00556.00539.00549.0072003926800
2016-06-06535.00554.00531.00546.002850015351500
2016-06-03581.00588.00574.00575.0028001621900
2016-06-02592.00592.00570.00580.0051002957000
2016-06-01594.00594.00560.00590.0093005449000
2016-05-31564.00590.00561.00589.0088005057200
2016-05-30561.00571.00555.00569.0049002753900
2016-05-27565.00566.00560.00561.0059003325000
2016-05-26577.00577.00555.00555.0090005059500
2016-05-25551.00569.00551.00567.0047002647700
2016-05-24558.00560.00551.00559.0074004113500
2016-05-23575.00605.00550.00556.002910016828200
2016-05-20550.00557.00540.00557.0064003518300
2016-05-19540.00555.00537.00550.00152008322000
2016-05-18583.00591.00509.00534.008100043703400
2016-05-17579.00638.00578.00593.00155009348400
2016-05-16599.00625.00590.00590.00108006444400
2016-05-13623.00630.00607.00609.001810011130200
2016-05-12644.00644.00627.00629.0055003473300
2016-05-11634.00650.00618.00634.0087005525500
2016-05-10649.00650.00620.00624.00106006712800
2016-05-09624.00650.00608.00639.00134008414600
2016-05-06616.00627.00609.00614.00119007291100
2016-05-02601.00618.00601.00610.00104006305000
2016-04-28601.00645.00601.00622.002850017650800
2016-04-27641.00662.00625.00628.00136008757400
2016-04-26693.00694.00620.00621.006590042820100
2016-04-25691.00711.00691.00693.002530017663700
2016-04-22727.00848.00705.00724.0010090076047700
2016-04-21725.00728.00707.00723.00100007191900
2016-04-20725.00732.00702.00705.002500017785900
2016-04-19736.00736.00712.00721.001870013489700
2016-04-18721.00731.00721.00725.001700012309300
2016-04-15734.00752.00720.00729.001490010891500
2016-04-14740.00793.00732.00734.006120046129400
2016-04-13721.00735.00703.00712.001930013902000
2016-04-12701.00745.00701.00725.001990014429100
2016-04-11681.00719.00680.00704.002070014407000
2016-04-08672.00727.00651.00727.002850019521300
2016-04-07721.00738.00672.00685.002970020756300
2016-04-06703.00718.00696.00706.002650018672700
2016-04-05798.00799.00729.00731.003650027167400
2016-04-04815.00821.00770.00791.007300057428500
2016-04-01840.00923.00830.00836.00316000272941000
2016-03-31762.00849.00762.00825.00306500249621600
2016-03-30777.00779.00753.00758.004740036456700
2016-03-29741.00777.00730.00766.005770043258700
2016-03-28780.00785.00739.00750.006670050478000
2016-03-25820.00820.00764.00795.008360066098700
2016-03-24808.00834.00805.00808.006190050384000
2016-03-23807.00865.00802.00817.0011890098883000
2016-03-22816.00849.00810.00814.0010680088171200
2016-03-18854.00863.00816.00831.00168700140684400
2016-03-17923.00931.00859.00884.00333200296070500

   ※ 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