[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 
2017-05-23757.00774.00730.00743.00197600148418400
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
2016-12-12549.00550.00542.00547.00116006338500
2016-12-09548.00549.00539.00542.00126006863800
2016-12-08547.00553.00539.00540.001920010497000
2016-12-07537.00545.00528.00542.003580019159000
2016-12-06536.00540.00535.00537.0040002147500
2016-12-05536.00539.00531.00532.0058003103300
2016-12-02532.00540.00532.00536.0034001824400
2016-12-01535.00535.00530.00532.00166008831000
2016-11-30540.00540.00530.00530.0072003842200
2016-11-29550.00550.00540.00540.00109005941800
2016-11-28555.00555.00547.00549.001890010420300
2016-11-25559.00560.00548.00548.002010011187200
2016-11-24555.00560.00550.00550.001880010414700
2016-11-22546.00550.00544.00549.0086004696800
2016-11-21558.00560.00546.00550.002760015320100
2016-11-18534.00555.00532.00545.003370018288400
2016-11-17529.00533.00528.00528.00117006181700
2016-11-16535.00535.00526.00532.00115006094000
2016-11-15532.00533.00531.00531.0028001487800
2016-11-14529.00535.00527.00530.0083004405400
2016-11-11530.00530.00526.00529.0049002588300
2016-11-10526.00530.00522.00526.0061003207600
2016-11-09535.00535.00510.00516.00100005199000
2016-11-08527.00530.00525.00527.0040002108700
2016-11-07526.00532.00525.00530.0040002113100
2016-11-04529.00529.00524.00528.0096005050300
2016-11-02538.00539.00531.00535.0087004648800
2016-11-01548.00548.00540.00540.0091004939300
2016-10-31549.00550.00543.00545.00125006848700
2016-10-28542.00543.00535.00540.0038002051400
2016-10-27535.00542.00535.00535.0054002901300
2016-10-26545.00545.00535.00535.00108005845300
2016-10-25528.00540.00528.00539.0093004958400
2016-10-24518.00530.00518.00524.00110005752400
2016-10-21508.00517.00508.00516.0085004362300
2016-10-20512.00512.00507.00507.0074003771400
2016-10-19510.00510.00507.00509.0044002243300
2016-10-18511.00515.00503.00506.00119006051200
2016-10-17511.00518.00511.00511.0020001028600
2016-10-14512.00514.00510.00510.0030001534800
2016-10-13518.00520.00513.00513.0072003711100
2016-10-12525.00525.00517.00517.0085004436700
2016-10-11526.00526.00520.00525.0036001888700
2016-10-07524.00526.00520.00526.0030001571300
2016-10-06525.00530.00523.00528.0025001314700
2016-10-05524.00526.00516.00522.0037001937200
2016-10-04524.00524.00516.00516.0053002753200
2016-10-03524.00525.00516.00525.0069003594600
2016-09-30529.00529.00523.00524.0062003264400
2016-09-29528.00536.00526.00530.0027001425500
2016-09-28535.00535.00528.00528.0029001534400
2016-09-27540.00540.00526.00535.00103005502000
2016-09-26523.00539.00510.00530.0014670077052800
2016-09-23560.00574.00555.00573.006040034057600
2016-09-21541.00554.00538.00554.003510019132400
2016-09-20532.00539.00532.00536.002130011408100
2016-09-16524.00531.00523.00531.00103005420700
2016-09-15517.00523.00514.00523.0055002847700
2016-09-14518.00520.00515.00519.0023001192000
2016-09-13519.00519.00515.00518.0064003314800
2016-09-12519.00519.00517.00518.0026001348000
2016-09-09520.00520.00515.00519.001600827800
2016-09-08520.00524.00520.00521.0020001044400
2016-09-07517.00526.00516.00524.00153007976200
2016-09-06516.00517.00512.00517.0070003600400
2016-09-05510.00516.00509.00516.0049002512600
2016-09-02507.00508.00502.00508.0038001921500
2016-09-01503.00505.00502.00503.001700855200
2016-08-31506.00507.00503.00503.0043002171900
2016-08-30507.00510.00504.00506.001400709600
2016-08-29508.00508.00502.00507.0053002681200
2016-08-26513.00513.00493.00513.0069003453700
2016-08-25517.00517.00513.00513.001100567200
2016-08-24512.00515.00509.00515.0028001439000
2016-08-23514.00514.00512.00512.001100564600
2016-08-22514.00514.00511.00514.00500256700
2016-08-19515.00515.00510.00515.0025001282600
2016-08-18517.00517.00510.00515.0063003227900
2016-08-17515.00515.00505.00510.0034001732400
2016-08-16515.00516.00508.00515.0065003330400
2016-08-15504.00517.00504.00516.00156007961900
2016-08-12500.00505.00500.00503.001900955900
2016-08-10500.00503.00495.00500.0098004900100
2016-08-09502.00503.00502.00503.00300150800
2016-08-08500.00503.00500.00503.00400200600
2016-08-05500.00500.00480.00500.0084004082000
2016-08-04500.00504.00494.00504.0078003918400
2016-08-03500.00504.00498.00498.001900950300
2016-08-02506.00506.00498.00500.0040002001000
2016-08-01507.00507.00498.00498.0020001006700
2016-07-29500.00507.00497.00506.0032001603700
2016-07-28501.00503.00499.00503.00181009055100
2016-07-27500.00502.00496.00501.00119005940900
2016-07-26499.00504.00495.00500.0065003231400
2016-07-25506.00507.00498.00499.0074003711700
2016-07-22505.00506.00491.00498.0086004296000
2016-07-21500.00505.00491.00505.002100010523700
2016-07-20503.00503.00498.00501.0026001300500
2016-07-19496.00508.00496.00503.004360022037100
2016-07-15475.00498.00475.00492.004270020988100
2016-07-14456.00485.00456.00475.00188008799800
2016-07-13453.00462.00452.00456.0092004189400
2016-07-12444.00451.00444.00448.0076003413200
2016-07-11450.00450.00436.00441.0055002433500
2016-07-08439.00443.00435.00443.0035001531100
2016-07-07442.00443.00442.00443.001400619500
2016-07-06444.00444.00442.00442.0050002213100
2016-07-05443.00449.00443.00444.0073003253400
2016-07-04443.00446.00442.00443.0039001730700
2016-07-01445.00447.00442.00443.0035001555800
2016-06-30443.00448.00442.00445.0033001465600
2016-06-29441.00450.00439.00440.0061002703500
2016-06-28437.00449.00433.00441.00129005672100
2016-06-27445.00458.00444.00445.00128005770400
2016-06-24459.00462.00434.00461.003760017038600
2016-06-23448.00471.00447.00470.00180008314300
2016-06-22445.00449.00443.00447.0072003210200
2016-06-21457.00457.00442.00452.00119005393900
2016-06-20441.00459.00440.00456.0087003918100
2016-06-17438.00450.00436.00448.00201008844400
2016-06-16462.00462.00441.00443.0056002543300
2016-06-15466.00466.00457.00457.0081003743800
2016-06-14478.00478.00466.00471.0051002404400
2016-06-13485.00487.00479.00479.0029001398700
2016-06-10489.00489.00486.00488.001800877000
2016-06-09494.00494.00486.00489.0044002158800
2016-06-08491.00493.00487.00493.0041002005900
2016-06-07494.00494.00490.00492.0034001674700
2016-06-06493.00494.00489.00494.0034001669000
2016-06-03486.00498.00484.00498.0048002336600
2016-06-02495.00495.00487.00494.001800885000
2016-06-01493.00497.00493.00495.00500247500
2016-05-31498.00499.00493.00499.0021001043200
2016-05-30497.00498.00495.00498.0027001341200
2016-05-27488.00495.00488.00495.00800391900
2016-05-26496.00496.00484.00492.0059002896200
2016-05-25488.00496.00486.00496.0059002893700
2016-05-24483.00488.00483.00488.0041001988300
2016-05-23481.00487.00481.00484.0041001985500
2016-05-20482.00485.00482.00484.0026001256800
2016-05-19483.00486.00483.00484.0042002033500
2016-05-18482.00486.00482.00486.0090004342900

   ※ 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