[6664 JQスタンダード] オプトエレクトロニクス 日足 時系列データ

[6664 JQスタンダード] オプトエレクトロニクス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15629.00645.00629.00638.006740042849500
2017-12-14650.00653.00634.00640.003560022909800
2017-12-13640.00656.00631.00653.0011240072538200
2017-12-12607.00647.00606.00645.00183400114769200
2017-12-11601.00609.00600.00602.006130036961100
2017-12-08604.00608.00600.00601.004700028354600
2017-12-07600.00609.00597.00607.006520039365900
2017-12-06598.00608.00595.00600.007330044017400
2017-12-05606.00606.00592.00596.007430044549800
2017-12-04603.00611.00593.00599.009980060044200
2017-12-01610.00610.00602.00605.007180043511200
2017-11-30612.00616.00603.00610.0010410063404800
2017-11-29619.00619.00603.00613.0012730077510800
2017-11-28612.00621.00602.00611.00171000104542600
2017-11-27583.00627.00583.00608.00689300411679000
2017-11-24690.00691.00673.00683.0010150069378600
2017-11-22695.00699.00691.00692.006020041784400
2017-11-21691.00699.00686.00691.008910061669000
2017-11-20691.00697.00681.00681.004960034125200
2017-11-17690.00695.00685.00686.002960020410400
2017-11-16680.00684.00676.00684.002920019885200
2017-11-15666.00688.00660.00675.0011160075255200
2017-11-14675.00676.00661.00669.008280055240800
2017-11-13708.00708.00676.00678.008070055330000
2017-11-10697.00710.00691.00698.006600046076500
2017-11-09731.00734.00680.00705.00396700283057700
2017-11-08702.00765.00684.00749.001104900813379700
2017-11-07674.00737.00661.00699.00927900652090100
2017-11-06662.00668.00659.00661.005000033118400
2017-11-02674.00677.00661.00667.008830058941300
2017-11-01681.00687.00671.00675.009100061616400
2017-10-31673.00683.00670.00679.004710031847900
2017-10-30687.00693.00675.00681.008510058132300
2017-10-27685.00690.00680.00683.004800032885800
2017-10-26668.00685.00665.00682.004070027526900
2017-10-25676.00686.00671.00672.006400043459100
2017-10-24665.00678.00660.00675.006020040207000
2017-10-23660.00675.00657.00663.009620063706200
2017-10-20664.00664.00655.00659.005090033528400
2017-10-19660.00676.00658.00664.008200054501800
2017-10-18679.00679.00656.00658.008830058656100
2017-10-17693.00693.00669.00672.00149800101898200
2017-10-16700.00700.00693.00695.007680053583200
2017-10-13714.00720.00705.00705.003880027615500
2017-10-12700.00728.00698.00720.009520067376100
2017-10-11722.00722.00698.00710.0011290080013700
2017-10-10728.00734.00716.00721.005150037210100
2017-10-06729.00740.00722.00728.005290038525300
2017-10-05740.00741.00728.00728.005410039746100
2017-10-04750.00754.00738.00741.005440040563200
2017-10-03755.00756.00745.00747.006030045217300
2017-10-02760.00760.00747.00750.008680065302900
2017-09-29762.00764.00753.00754.005330040417700
2017-09-28743.00765.00741.00762.005390040432200
2017-09-27749.00749.00739.00743.004690034834200
2017-09-26750.00753.00738.00742.004730035254600
2017-09-25763.00769.00735.00748.00178300133521000
2017-09-22771.00796.00756.00772.00413500320347000
2017-09-21889.00890.00856.00876.007960070076900
2017-09-20894.00898.00868.00876.005640049759300
2017-09-19859.00909.00851.00895.009910087371500
2017-09-15814.00849.00813.00844.003500029159400
2017-09-14855.00859.00820.00821.004530037933700
2017-09-13873.00875.00851.00859.005320045986000
2017-09-12831.00882.00817.00877.008330070990600
2017-09-11815.00828.00800.00813.003060024926200
2017-09-08813.00830.00800.00800.004150033739900
2017-09-07816.00830.00813.00823.002040016785200
2017-09-06785.00818.00770.00805.004330034393600
2017-09-05844.00850.00806.00807.007380060657900
2017-09-04875.00878.00846.00850.005880050395700
2017-09-01880.00890.00870.00884.004170036788300
2017-08-31885.00900.00873.00879.004770042174000
2017-08-30880.00885.00872.00885.002490021870200
2017-08-29863.00882.00863.00877.004470038972600
2017-08-28889.00909.00880.00888.007500066728300
2017-08-25900.00915.00884.00890.00118000106503200
2017-08-24867.00907.00865.00899.00178500158780800
2017-08-23871.00873.00851.00866.006400055157700
2017-08-22826.00876.00825.00875.00141000121889300
2017-08-21835.00835.00820.00824.001470012162300
2017-08-18821.00837.00817.00833.003640030084100
2017-08-17839.00843.00830.00842.004410036966500
2017-08-16812.00832.00810.00830.004060033201700
2017-08-15806.00828.00806.00827.001640013456700
2017-08-14800.00815.00776.00808.003630029044500
2017-08-10807.00819.00801.00815.002460019907900
2017-08-09816.00820.00802.00811.002230018030400
2017-08-08821.00832.00814.00825.002940024115100
2017-08-07821.00821.00809.00817.001640013374200
2017-08-04803.00811.00800.00806.001350010889600
2017-08-03820.00830.00803.00805.002760022424100
2017-08-02805.00829.00805.00825.002620021464100
2017-08-01855.00855.00791.00810.009370076250300
2017-07-31852.00858.00845.00857.004480038155400
2017-07-28862.00863.00835.00851.00132100112213300
2017-07-27873.00890.00862.00866.00217300190647100
2017-07-26871.00875.00855.00872.00130600113183200
2017-07-25835.00879.00830.00879.00189200161742100
2017-07-24832.00833.00820.00828.006620054784100
2017-07-21827.00833.00822.00824.005420044856300
2017-07-20811.00836.00806.00830.00152700126046000
2017-07-19802.00810.00798.00805.003150025268700
2017-07-18810.00827.00802.00802.005700046175500
2017-07-14794.00809.00790.00807.005130040937000
2017-07-13807.00810.00788.00790.007020056174900
2017-07-12811.00814.00804.00806.003610029221700
2017-07-11820.00828.00803.00804.0010840088108200
2017-07-10812.00836.00800.00828.00266800219497800
2017-07-07779.00796.00775.00796.003330026042300
2017-07-06788.00796.00780.00782.004610036247100
2017-07-05783.00785.00770.00784.005850045541000
2017-07-04800.00800.00785.00792.008670068633100
2017-07-03788.00801.00781.00798.005860046534300
2017-06-30770.00790.00758.00781.0010870083965500
2017-06-29778.00779.00767.00774.008650066890200
2017-06-28803.00809.00771.00779.00132400104491000
2017-06-27802.00813.00787.00792.00137800110351200
2017-06-26791.00820.00778.00800.00310000245439600
2017-06-23819.00855.00812.00812.00677600560831400
2017-06-22939.00940.00902.00909.00187900172561900
2017-06-21958.00970.00918.00925.00254600240895500
2017-06-20940.00965.00903.00947.00419800391603400
2017-06-19876.00938.00863.00929.00495000450884900
2017-06-16842.00853.00831.00846.006760056970800
2017-06-15866.00866.00837.00838.00136400115432300
2017-06-14867.00885.00861.00871.00149300130241600
2017-06-13809.00885.00801.00857.00275500235665100
2017-06-12805.00823.00801.00813.009820079523700
2017-06-09807.00827.00806.00818.00144300117675400
2017-06-08872.00872.00802.00814.00242500203185900
2017-06-07842.00879.00842.00870.00246700212998200
2017-06-06884.00885.00838.00838.00365100313874700
2017-06-05984.00988.00888.00890.00508200467313300
2017-06-021040.001066.00983.00983.00437600444796800
2017-06-011025.001055.00945.001002.00905100906709100
2017-05-31876.001027.00873.001011.0013033001289697800
2017-05-30889.00890.00866.00877.00143400125523700
2017-05-29887.00895.00860.00882.00220100194297600
2017-05-26899.00918.00858.00885.00325600288376800
2017-05-25819.00890.00800.00890.00599100506745600
2017-05-24770.00796.00756.00793.00254000197444300
2017-05-23757.00774.00730.00743.00197600148418400
2017-05-22720.00780.00708.00751.00444600330269100
2017-05-19669.00693.00669.00685.001790012170900
2017-05-18664.00678.00663.00672.003440023010300
2017-05-17670.00697.00666.00684.007520051486000
2017-05-16663.00670.00656.00670.002510016641400
2017-05-15656.00667.00656.00662.002140014131200
2017-05-12656.00662.00655.00656.001730011358100
2017-05-11664.00666.00654.00656.001760011606600
2017-05-10670.00671.00661.00661.002700017989900
2017-05-09641.00672.00640.00670.0010210067268600
2017-05-08629.00640.00628.00636.003910024712700
2017-05-02628.00628.00623.00625.00137008564000
2017-05-01623.00631.00623.00628.0097006084500
2017-04-28623.00634.00623.00628.002090013147800
2017-04-27628.00635.00621.00622.00118007370500
2017-04-26614.00640.00614.00628.003680023064800
2017-04-25625.00625.00611.00611.004250026185100
2017-04-24632.00652.00629.00629.006220039605500
2017-04-21650.00659.00634.00637.007460048077200
2017-04-20646.00666.00631.00641.0015000097562800
2017-04-19639.00660.00626.00643.00344000221026200
2017-04-18655.00697.00650.00652.001209600825001700
2017-04-17602.00602.00593.00597.0036002153400
2017-04-14599.00603.00599.00600.00130007803400
2017-04-13597.00599.00593.00599.0077004589900
2017-04-12601.00601.00595.00598.00152009096800
2017-04-11601.00604.00600.00604.0063003792700
2017-04-10596.00601.00590.00601.002570015323900
2017-04-07592.00596.00589.00596.0071004199000
2017-04-06600.00600.00582.00585.00103006052600
2017-04-05592.00602.00592.00600.0086005130900
2017-04-04605.00605.00592.00592.003280019640000
2017-04-03616.00625.00610.00610.00111006829900
2017-03-31636.00640.00616.00622.002510015745200
2017-03-30642.00643.00636.00637.0080005109900
2017-03-29628.00640.00628.00636.001710010820500
2017-03-28627.00639.00625.00631.002570016273900
2017-03-27635.00646.00630.00631.004200026684900
2017-03-24660.00660.00632.00645.00190700123335100
2017-03-23670.00699.00670.00699.006590045185100
2017-03-22663.00675.00660.00668.008860058943400
2017-03-21685.00703.00678.00683.0012090083510600
2017-03-17688.00688.00670.00678.008420057200600
2017-03-16665.00688.00657.00676.00155700104605300
2017-03-15656.00695.00643.00680.00488600325847900
2017-03-14660.00683.00632.00660.001496600997403800
2017-03-13587.00590.00578.00583.0082004801500
2017-03-10582.00584.00576.00580.00148008582900
2017-03-09578.00588.00577.00579.0030001735500
2017-03-08589.00589.00573.00582.0066003836200
2017-03-07588.00589.00580.00589.0095005559200
2017-03-06588.00588.00585.00585.00700410600
2017-03-03587.00593.00587.00587.00123007241700
2017-03-02601.00604.00590.00591.0032001895900
2017-03-01600.00600.00582.00592.0080004736300
2017-02-28608.00608.00596.00598.002090012589700
2017-02-27574.00610.00569.00596.004580027141600
2017-02-24576.00580.00573.00578.0033001898000
2017-02-23580.00582.00576.00576.0058003349400
2017-02-22588.00588.00580.00580.00114006650500
2017-02-21584.00589.00578.00588.0099005776200
2017-02-20588.00588.00576.00584.00151008858200
2017-02-17590.00594.00584.00588.00120007067900
2017-02-16598.00598.00590.00590.002450014487700
2017-02-15600.00600.00590.00599.003820022858000
2017-02-14558.00590.00558.00590.009240053851300
2017-02-13542.00558.00542.00557.002300012686700
2017-02-10545.00545.00540.00542.0069003743500
2017-02-09540.00544.00540.00542.001500813500
2017-02-08542.00544.00540.00540.0036001950700
2017-02-07540.00542.00539.00540.0056003030000
2017-02-06541.00542.00539.00542.0025001351900
2017-02-03542.00547.00539.00540.0094005095500
2017-02-02545.00545.00541.00542.0035001901100
2017-02-01546.00546.00542.00544.001700924100
2017-01-31543.00547.00542.00546.0024001305600
2017-01-30545.00547.00541.00546.0035001904600
2017-01-27545.00547.00543.00544.0041002231900
2017-01-26540.00547.00539.00542.0070003799200
2017-01-25540.00542.00537.00542.0051002757900
2017-01-24534.00536.00533.00534.0022001174800
2017-01-23531.00535.00531.00535.0036001916800
2017-01-20535.00540.00534.00537.0064003435400
2017-01-19534.00542.00534.00537.00106005692400
2017-01-18540.00542.00533.00537.0043002316700
2017-01-17537.00540.00533.00537.0042002254100
2017-01-16542.00542.00536.00538.00105005677300
2017-01-13532.00548.00528.00542.00163008691500
2017-01-12532.00545.00532.00532.00123006600600
2017-01-11532.00535.00531.00531.00122006499800
2017-01-10540.00540.00536.00537.0097005221500
2017-01-06535.00540.00533.00540.0099005313700
2017-01-05535.00540.00535.00536.0083004458400
2017-01-04533.00538.00529.00534.0049002614100
2016-12-30525.00529.00523.00528.0025001317600
2016-12-29530.00530.00525.00525.0033001739000
2016-12-28525.00530.00524.00528.0033001737900
2016-12-27525.00528.00520.00524.002910015211200
2016-12-26546.00552.00530.00533.003860020847200
2016-12-22549.00559.00546.00551.005410029743800
2016-12-21557.00569.00556.00569.002920016350300
2016-12-20555.00558.00553.00555.0057003163600
2016-12-19556.00559.00553.00555.0075004175800
2016-12-16554.00558.00551.00553.00106005877600
2016-12-15552.00554.00550.00553.002740015123800
2016-12-14548.00552.00546.00548.002210012126600
2016-12-13548.00548.00543.00548.00115006275500

   ※ 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