[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 
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
2016-05-17486.00487.00483.00485.0042002038400
2016-05-16489.00489.00486.00486.0049002391200
2016-05-13506.00506.00498.00498.0028001400900
2016-05-12503.00510.00503.00506.0063003186400
2016-05-11509.00510.00504.00507.0057002899300
2016-05-10509.00509.00504.00506.0031001570100
2016-05-09505.00509.00504.00509.001300658800
2016-05-06505.00505.00500.00501.0047002362000
2016-05-02502.00508.00502.00506.0065003276500
2016-04-28530.00530.00506.00520.00159008274700
2016-04-27527.00528.00522.00528.00172009047500
2016-04-26510.00521.00506.00520.002340012090300
2016-04-25507.00514.00506.00512.00106005400600
2016-04-22504.00508.00501.00507.0024001211000
2016-04-21505.00509.00500.00504.0094004757600
2016-04-20498.00505.00497.00505.00137006848600
2016-04-19497.00500.00496.00498.0037001843400
2016-04-18494.00496.00480.00494.00121005890000
2016-04-15494.00496.00485.00496.0054002639100
2016-04-14483.00496.00483.00491.0096004693900
2016-04-13486.00490.00483.00485.002000975100
2016-04-12490.00490.00480.00483.0029001404100
2016-04-11477.00480.00476.00480.00300143300
2016-04-08475.00485.00475.00485.002000958400
2016-04-07484.00484.00479.00483.001400675400
2016-04-06471.00484.00471.00484.0079003752400
2016-04-05477.00484.00476.00480.0049002340300
2016-04-04484.00485.00479.00485.00111005348800
2016-04-01501.00501.00491.00491.0058002872700
2016-03-31497.00501.00496.00500.0032001593700
2016-03-30505.00505.00499.00499.0041002057000
2016-03-29505.00507.00503.00505.0024001208600
2016-03-28506.00508.00501.00506.00115005808400
2016-03-25500.00510.00500.00504.008690043856100
2016-03-24540.00552.00535.00545.002990016276500
2016-03-23521.00533.00516.00533.00102005339700
2016-03-22515.00519.00513.00516.0038001959300
2016-03-18519.00520.00509.00512.0045002310700
2016-03-17513.00527.00513.00520.0076003945400
2016-03-16517.00529.00517.00522.0052002723400
2016-03-15523.00527.00519.00521.0059003088100
2016-03-14522.00523.00512.00522.0067003477300
2016-03-11502.00515.00502.00512.0065003323600
2016-03-10506.00514.00505.00508.0040002037400
2016-03-09504.00510.00503.00508.0044002223200
2016-03-08505.00513.00503.00510.0098004988600
2016-03-07497.00511.00497.00510.0072003633700
2016-03-04494.00498.00491.00498.0093004591800
2016-03-03488.00497.00487.00494.0093004585200
2016-03-02479.00490.00479.00487.0064003104400
2016-03-01470.00477.00470.00477.001300617600
2016-02-29467.00479.00466.00476.0080003760000
2016-02-26472.00472.00468.00472.0029001361100
2016-02-25481.00481.00471.00471.001400669200
2016-02-24470.00470.00457.00461.0048002220400
2016-02-23476.00480.00468.00468.0038001797600
2016-02-22485.00485.00480.00484.0044002124300
2016-02-19482.00485.00478.00485.001200577400
2016-02-18486.00494.00476.00482.0045002189300
2016-02-17477.00488.00442.00466.0095004453200
2016-02-16431.00480.00427.00469.002350010493400
2016-02-15428.00453.00428.00443.00162007219300
2016-02-12439.00451.00420.00420.002610011282100
2016-02-10471.00487.00446.00458.00175007978300
2016-02-09495.00495.00467.00475.00114005477100
2016-02-08507.00507.00485.00503.001900949800
2016-02-05480.00499.00472.00499.00166008046000
2016-02-04496.00506.00481.00488.00153007548600
2016-02-03510.00512.00499.00500.003310016668600
2016-02-02520.00535.00519.00519.0077004025200
2016-02-01520.00543.00520.00528.00168008913700
2016-01-29513.00523.00504.00519.00109005619900
2016-01-28525.00526.00509.00517.00189009761300
2016-01-27514.00530.00510.00526.00131006816600
2016-01-26508.00513.00498.00513.00110005579200
2016-01-25515.00516.00495.00515.002530012792100
2016-01-22464.00491.00454.00490.004210019746400
2016-01-21471.00482.00440.00440.006110028205300
2016-01-20504.00521.00472.00479.003950019433300
2016-01-19485.00509.00474.00508.005890029305600
2016-01-18490.00490.00466.00484.004040019333600
2016-01-15515.00515.00492.00506.00159008023400
2016-01-14517.00517.00489.00505.004180020806400
2016-01-13513.00530.00513.00520.002530013194500
2016-01-12530.00531.00509.00512.003100016128600
2016-01-08535.00548.00535.00544.0076004109700
2016-01-07542.00546.00524.00545.004010021524800
2016-01-06561.00564.00540.00542.003990021942400
2016-01-05576.00576.00561.00561.003200018150900
2016-01-04590.00597.00580.00583.001710010005200
2015-12-30590.00596.00588.00588.002200013002600
2015-12-29585.00600.00583.00587.004700027786500
2015-12-28583.00599.00576.00595.0010170059681000
2015-12-25610.00619.00591.00593.00282600171947200
2015-12-24705.00709.00680.00690.00175700122632900
2015-12-22677.00725.00675.00720.00277800195406900
2015-12-21676.00689.00667.00676.008260055979800
2015-12-18657.00674.00650.00669.008330055372000
2015-12-17637.00656.00637.00650.004740030640400
2015-12-16637.00638.00622.00625.00137008645600
2015-12-15639.00639.00625.00625.0068004315100
2015-12-14620.00627.00603.00627.002270013882300
2015-12-11641.00641.00625.00630.00134008519900
2015-12-10627.00644.00621.00641.001610010141200
2015-12-09645.00645.00634.00637.00108006921700
2015-12-08645.00650.00645.00647.00114007369500
2015-12-07645.00650.00643.00650.001800011626800
2015-12-04646.00649.00641.00649.002060013291400
2015-12-03648.00649.00644.00649.0094006079000
2015-12-02654.00657.00647.00649.00131008531000
2015-12-01647.00658.00647.00652.00147009595600

   ※ 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