[6664 JQスタンダード] オプトエレクト 日足 時系列データ

[6664 JQスタンダード] オプトエレクト (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12707.00708.00699.00699.0047003299600
2013-07-11704.00704.00698.00700.00124008677000
2013-07-10710.00730.00702.00704.001490010636800
2013-07-09700.00710.00696.00710.001450010171500
2013-07-08715.00715.00701.00702.0084005968000
2013-07-05700.00707.00691.00699.001930013502100
2013-07-04709.00709.00688.00696.00136009456700
2013-07-03701.00708.00686.00690.001640011476100
2013-07-02722.00731.00690.00701.002800019722100
2013-07-01688.00726.00676.00722.004280029712400
2013-06-28690.00735.00690.00731.002900020744900
2013-06-27715.00715.00640.00664.003040020298000
2013-06-26760.00760.00685.00690.002420017215200
2013-06-25780.00823.00729.00742.004250032608600
2013-06-24780.00800.00770.00780.002360018430700
2013-06-21750.00775.00744.00766.001720012992300
2013-06-20762.00778.00753.00778.0063004829200
2013-06-19788.00795.00775.00778.001650012966700
2013-06-18760.00768.00741.00765.002620019901200
2013-06-17760.00777.00736.00766.001340010109900
2013-06-14773.00782.00767.00770.001370010609700
2013-06-13781.00781.00739.00763.0064004902200
2013-06-12765.00790.00761.00783.00101007766900
2013-06-11777.00816.00771.00775.001410011093300
2013-06-10785.00821.00760.00776.004320034066800
2013-06-07720.00768.00670.00749.007070049830000
2013-06-06860.00880.00820.00820.003650031328600
2013-06-05930.00935.00887.00900.001260011506500
2013-06-04862.00934.00853.00930.005250046754300
2013-06-03926.00926.00875.00888.002700024322500
2013-05-31950.00984.00921.00938.002320021972100
2013-05-301000.001010.00944.00945.003820037547000
2013-05-29947.00993.00925.00993.001980018813700
2013-05-28891.00965.00891.00925.003290030478400
2013-05-27880.00930.00850.00921.003310029629000
2013-05-24905.00954.00860.00888.006970063184800
2013-05-231004.001019.00888.00888.008640082151900
2013-05-221064.001064.001008.001012.002340023991000
2013-05-211010.001062.001010.001055.004700048358300
2013-05-201064.001066.001000.001048.005130052948300
2013-05-171010.001120.001000.001063.005150054748800
2013-05-16995.001015.00860.001000.009760092070300
2013-05-151110.001220.00864.001000.00239400259994100
2013-05-141073.001080.001000.001080.00204700216603900
2013-05-13800.00930.00790.00930.00139600123495200
2013-05-10800.00800.00772.00786.001880014883300
2013-05-09787.00810.00771.00785.008580067523200
2013-05-08730.00777.00720.00765.0010700079838300
2013-05-07719.00724.00715.00724.002040014687000
2013-05-02715.00715.00698.00700.001750012333400
2013-05-01715.00730.00711.00711.002660019252300
2013-04-30717.00717.00700.00715.002730019277200
2013-04-26730.00730.00710.00712.002920021043200
2013-04-25717.00729.00717.00721.00131009426800
2013-04-24720.00729.00716.00720.00101007294500
2013-04-23714.00724.00705.00720.001620011535800
2013-04-22724.00730.00715.00715.001910013802000
2013-04-19724.00725.00720.00720.00132009543900
2013-04-18736.00743.00721.00724.003320024217800
2013-04-17709.00747.00709.00736.006050044207700
2013-04-16710.00710.00695.00709.002370016619700
2013-04-15711.00719.00711.00711.001630011624600
2013-04-12689.00721.00688.00711.002410017082000
2013-04-11721.00721.00694.00697.002990021063000
2013-04-10720.00720.00703.00711.004820034306200
2013-04-09728.00728.00701.00717.003660026238100
2013-04-08730.00734.00722.00734.005020036491000
2013-04-05730.00740.00707.00733.009330067550200
2013-04-04690.00722.00680.00716.0010130070528800
2013-04-03660.00709.00655.00708.00221300150562200
2013-04-02620.00699.00607.00684.0011610076328800
2013-04-01709.00718.00637.00657.0013370091007300
2013-03-29651.00698.00641.00689.0013430090168000
2013-03-28625.00667.00620.00652.006730043094500
2013-03-27641.00642.00622.00635.001910012038900
2013-03-26630.00639.00616.00633.003790023651500
2013-03-25650.00662.00620.00640.005760036882100
2013-03-22652.00655.00643.00646.002290014884500
2013-03-21670.00673.00648.00655.005140033862200
2013-03-19684.00685.00638.00665.0014530096372900
2013-03-18620.00680.00601.00676.00273500173425500
2013-03-15582.00584.00575.00580.002050011836400
2013-03-14594.00600.00572.00582.003020017672900
2013-03-13556.00602.00556.00593.008430049268200
2013-03-12565.00571.00558.00563.002720015334800
2013-03-11574.00598.00565.00567.004340025148600
2013-03-08598.00598.00575.00577.004010023346700
2013-03-07607.00608.00592.00592.003500021011400
2013-03-06580.00608.00576.00608.007110042168500
2013-03-05579.00593.00570.00575.006710039050100
2013-03-04581.00608.00570.00579.0014860086808900
2013-03-01517.00535.00515.00534.004670024553100
2013-02-28508.00518.00508.00518.00137007016600
2013-02-27519.00519.00507.00509.001980010099400
2013-02-26510.00519.00509.00510.001970010084400
2013-02-25511.00521.00509.00517.002840014669500
2013-02-22510.00510.00499.00506.002320011666000
2013-02-21515.00520.00502.00510.00194009850300
2013-02-20502.00519.00501.00516.002200011228400
2013-02-19475.00500.00475.00496.002220010904100
2013-02-18475.00479.00453.00477.00114005328600
2013-02-15485.00487.00460.00475.003920018733600
2013-02-14491.00495.00486.00495.002740013397000
2013-02-13492.00500.00480.00496.004450021816800
2013-02-12510.00514.00494.00502.007110035653800
2013-02-08521.00522.00503.00510.003480017815600
2013-02-07538.00538.00516.00522.003080016113500
2013-02-06530.00536.00525.00533.003290017463100
2013-02-05528.00530.00514.00526.003720019466000
2013-02-04550.00550.00527.00530.004090021978200
2013-02-01543.00550.00525.00539.003830020615700
2013-01-31514.00540.00514.00535.004920026027200
2013-01-30501.00518.00501.00514.003160016048300
2013-01-29500.00521.00500.00502.004290021892400
2013-01-28491.00520.00491.00509.0010290051818000
2013-01-25487.00487.00476.00479.002850013706300
2013-01-24468.00478.00466.00477.00150007066400
2013-01-23479.00484.00470.00470.003830018203300
2013-01-22481.00487.00471.00487.002710012987500
2013-01-21483.00484.00474.00481.004590022044100
2013-01-18452.00481.00452.00468.009250043249900
2013-01-17445.00452.00440.00446.004670020741900
2013-01-16456.00456.00439.00445.006060026908100
2013-01-15445.00458.00439.00448.005280023713400
2013-01-11444.00447.00429.00444.006620029049600
2013-01-10455.00456.00443.00449.003610016323100
2013-01-09443.00454.00436.00450.005080022640900
2013-01-08429.00442.00426.00435.005130022150600
2013-01-07430.00430.00417.00426.006070025735600
2013-01-04437.00438.00420.00421.005680024217300
2012-12-28420.00429.00406.00429.0014510060409500
2012-12-27437.00441.00428.00434.003890016928000
2012-12-26414.00437.00414.00437.004510019116800
2012-12-25390.00410.00390.00410.005410021633900
2012-12-21391.00395.00383.00387.005900022942400
2012-12-20391.00392.00379.00384.003390013094200
2012-12-19394.00395.00385.00387.00253009848200
2012-12-18377.00395.00377.00387.00233009018100
2012-12-17395.00396.00383.00385.002810010940200
2012-12-14380.00388.00373.00383.003050011655900
2012-12-13371.00375.00367.00373.00205007611000
2012-12-12378.00378.00367.00371.00166006174900
2012-12-11379.00382.00366.00375.00126004682300
2012-12-10385.00385.00378.00379.00210008019300
2012-12-07364.00382.00364.00376.002680010048800
2012-12-06359.00373.00351.00365.00246008935100
2012-12-05355.00360.00355.00358.0054001928000
2012-12-04357.00360.00351.00359.0074002640800
2012-12-03350.00360.00350.00357.0059002102900
2012-11-30353.00358.00352.00353.0059002087200
2012-11-29352.00356.00352.00352.0037001305600
2012-11-28342.00360.00342.00348.00139004852800
2012-11-27361.00362.00353.00362.00143005126400
2012-11-26377.00381.00363.00363.00196007330900
2012-11-22380.00380.00366.00371.00223008365800
2012-11-21360.00376.00356.00371.003220011797600
2012-11-20354.00359.00351.00359.00143005075800
2012-11-19333.00349.00332.00344.00209007136800
2012-11-16323.00336.00322.00336.0099003257300
2012-11-15328.00328.00320.00325.0091002950200
2012-11-14323.00325.00319.00320.0063002031700
2012-11-13323.00325.00316.00316.00104003320100
2012-11-12327.00327.00323.00325.0079002574900
2012-11-09315.00327.00315.00325.00126004065200
2012-11-08319.00319.00314.00318.001500475300
2012-11-07325.00325.00313.00319.0070002223800
2012-11-06325.00325.00305.00325.00114003599100
2012-11-05330.00330.00324.00324.00400130800
2012-11-02320.00333.00320.00333.00205006691200
2012-11-01315.00319.00314.00319.0045001423300
2012-10-31319.00322.00313.00317.0092002921600
2012-10-30318.00323.00318.00320.001500479800
2012-10-29326.00326.00318.00321.0083002664600
2012-10-26326.00327.00323.00326.0079002567500
2012-10-25323.00328.00321.00325.0047001525700
2012-10-24319.00327.00319.00325.0062002004000
2012-10-23316.00327.00316.00325.0067002156400
2012-10-22313.00317.00311.00316.0079002479200
2012-10-19318.00327.00313.00318.00191006045500
2012-10-18313.00325.00313.00319.00108003427600
2012-10-17317.00319.00314.00319.0062001959600
2012-10-16322.00322.00316.00317.0052001651800
2012-10-15318.00321.00315.00317.0047001488500
2012-10-12316.00325.00316.00318.0034001081500
2012-10-11320.00320.00316.00319.0093002965800
2012-10-10320.00329.00312.00322.004410014147500
2012-10-09348.00353.00346.00353.0081002825500
2012-10-05349.00349.00342.00343.0038001315300
2012-10-04343.00345.00340.00345.002200753000
2012-10-03338.00341.00338.00341.0032001085900
2012-10-02339.00343.00339.00339.0081002754300
2012-10-01344.00346.00338.00339.00111003791900
2012-09-28355.00357.00350.00350.00127004476100
2012-09-27359.00360.00352.00352.00111003952500
2012-09-26363.00365.00354.00365.0078002794000
2012-09-25375.00375.00362.00363.00220008117800
2012-09-24348.00375.00348.00374.004310015629000
2012-09-21344.00349.00337.00339.00157005365500
2012-09-20352.00353.00345.00349.00119004157100
2012-09-19338.00351.00338.00348.00106003655000
2012-09-18340.00344.00336.00343.00145004935500
2012-09-14333.00346.00333.00341.00115003907500
2012-09-13317.00328.00316.00328.0069002225300
2012-09-12310.00316.00310.00316.002100657700
2012-09-11310.00315.00306.00307.0095002922400
2012-09-10317.00320.00313.00320.002200697500
2012-09-07316.00318.00300.00317.00116003599200
2012-09-06307.00309.00299.00299.00126003803700
2012-09-05315.00320.00305.00307.00107003349500
2012-09-04321.00321.00314.00315.0060001904500
2012-09-03322.00322.00317.00319.001100350700
2012-08-31318.00318.00313.00318.002400756700
2012-08-30330.00330.00318.00324.0050001610800
2012-08-29325.00331.00325.00330.002100691300
2012-08-28338.00345.00328.00334.0063002108800
2012-08-27339.00340.00334.00335.0092003106200
2012-08-24340.00344.00337.00337.0038001285400
2012-08-23348.00348.00341.00346.001500515000
2012-08-22347.00351.00340.00348.00105003611600
2012-08-21346.00353.00346.00353.0042001473000
2012-08-20354.00364.00349.00349.00134004760300
2012-08-17341.00355.00340.00351.0059002032900
2012-08-16342.00342.00329.00335.0094003151700
2012-08-15340.00345.00336.00342.002300786500
2012-08-14342.00348.00330.00335.0089003003100
2012-08-13317.00350.00317.00350.004040013625300
2012-08-10314.00316.00314.00315.002700850400
2012-08-09311.00317.00309.00309.00112003512600
2012-08-08308.00315.00307.00308.00116003596300
2012-08-07312.00317.00307.00307.00153004751400
2012-08-06318.00329.00310.00310.00222006980600
2012-08-03331.00331.00317.00320.00282009102800
2012-08-02343.00346.00335.00336.00162005503100
2012-08-01353.00353.00334.00336.0093003156000
2012-07-31339.00353.00335.00351.0070002392900
2012-07-30353.00353.00340.00341.0057001964400
2012-07-27350.00355.00346.00354.00126004416100
2012-07-26350.00351.00340.00351.00141004840900
2012-07-25373.00373.00341.00342.003590012547900
2012-07-24370.00370.00350.00365.00256009245900
2012-07-23395.00396.00370.00370.003140012174000
2012-07-20405.00409.00399.00399.0068002746900
2012-07-19399.00411.00399.00399.00141005688300
2012-07-18408.00408.00398.00399.0088003533700
2012-07-17415.00415.00403.00403.0045001830400
2012-07-13407.00412.00392.00409.002550010297000
2012-07-12429.00430.00406.00407.002910012093300
2012-07-11408.00432.00405.00431.00216008989300
2012-07-10414.00420.00407.00408.003170013031900
2012-07-09417.00422.00412.00417.00150006242900

   ※ 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