[6666 JQスタンダード] リバーエレテク 日足 時系列データ

[6666 JQスタンダード] リバーエレテク (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12233.00233.00228.00232.0081001859900
2013-07-11228.00233.00227.00230.0062001416300
2013-07-10234.00234.00228.00233.002900669600
2013-07-09232.00233.00228.00230.00123002845800
2013-07-08233.00234.00228.00230.004100946400
2013-07-05226.00232.00226.00231.00111002551800
2013-07-04229.00230.00224.00225.0088001996500
2013-07-03227.00229.00225.00225.00100002268900
2013-07-02222.00225.00218.00225.00107002367400
2013-07-01217.00221.00217.00221.0072001575300
2013-06-28218.00225.00216.00217.00132002900500
2013-06-27215.00221.00212.00217.0084001823100
2013-06-26220.00225.00211.00220.00121002640100
2013-06-25224.00224.00220.00220.0095002102300
2013-06-24234.00234.00225.00225.0072001642500
2013-06-21224.00229.00222.00225.0077001723400
2013-06-20230.00230.00225.00230.0067001516000
2013-06-19230.00236.00230.00233.0060001394400
2013-06-18236.00236.00231.00235.0045001056300
2013-06-17225.00230.00225.00230.001100249500
2013-06-14237.00237.00228.00229.00162003713800
2013-06-13241.00241.00225.00226.0079001823900
2013-06-12229.00241.00224.00240.0067001546800
2013-06-11235.00240.00235.00235.002800665400
2013-06-10234.00239.00233.00239.0059001383900
2013-06-07234.00234.00224.00234.00274006253600
2013-06-06243.00243.00233.00235.00194004616500
2013-06-05247.00250.00242.00242.0078001913500
2013-06-04242.00249.00241.00248.00169004090900
2013-06-03245.00250.00244.00246.0059001450900
2013-05-31245.00255.00245.00254.00109002709100
2013-05-30254.00255.00246.00246.00144003591800
2013-05-29258.00260.00255.00255.0081002071900
2013-05-28249.00258.00249.00252.00188004742200
2013-05-27276.00276.00246.00251.00319008280600
2013-05-24256.00272.00253.00260.00365009522800
2013-05-23286.00286.00253.00254.007390019849900
2013-05-22282.00288.00280.00280.00273007710500
2013-05-21271.00298.00271.00280.0012090034135700
2013-05-20257.00267.00257.00267.00213005584300
2013-05-17245.00261.00245.00261.00269006678600
2013-05-16263.00265.00240.00263.004270010578200
2013-05-15270.00275.00262.00262.005040013504700
2013-05-14285.00290.00270.00271.006060016721600
2013-05-13290.00295.00277.00289.0016190046275100
2013-05-10262.00320.00261.00303.0019580056572400
2013-05-09265.00266.00261.00261.00340008964800
2013-05-08268.00268.00260.00262.004350011530800
2013-05-07264.00265.00257.00263.00368009626400
2013-05-02259.00265.00255.00259.00214005572900
2013-05-01260.00264.00257.00261.00106002749600
2013-04-30265.00265.00257.00265.00181004735300
2013-04-26261.00265.00259.00265.00187004880100
2013-04-25273.00273.00257.00264.006600017328200
2013-04-24268.00274.00265.00271.004880013187800
2013-04-23258.00269.00257.00268.00362009536800
2013-04-22250.00260.00246.00258.006440016282900
2013-04-19240.00245.00239.00245.00207005020700
2013-04-18243.00243.00231.00241.00220005231600
2013-04-17240.00243.00236.00243.00133003195400
2013-04-16238.00241.00236.00240.00167003973300
2013-04-15243.00243.00237.00242.00121002909400
2013-04-12246.00247.00238.00240.00185004469000
2013-04-11242.00248.00240.00246.00162003941300
2013-04-10233.00241.00230.00241.00262006169800
2013-04-09231.00232.00230.00231.0069001592900
2013-04-08234.00234.00226.00230.00259005939400
2013-04-05230.00232.00227.00232.00104002391800
2013-04-04225.00234.00221.00231.00114002579300
2013-04-03232.00232.00228.00232.00112002580300
2013-04-02218.00232.00217.00232.0063001375900
2013-04-01233.00233.00223.00223.00145003290500
2013-03-29233.00233.00228.00233.0056001291900
2013-03-28235.00235.00228.00234.00117002700400
2013-03-27231.00236.00231.00236.0080001861300
2013-03-26234.00238.00232.00235.0050001174800
2013-03-25238.00238.00230.00237.00151003531200
2013-03-22238.00243.00231.00232.00198004685600
2013-03-21238.00245.00238.00245.0054001308100
2013-03-19239.00241.00238.00238.00123002941400
2013-03-18240.00240.00226.00237.00280006541500
2013-03-15244.00253.00241.00241.00215005284900
2013-03-14245.00248.00240.00240.00110002666500
2013-03-13241.00247.00236.00244.00114002756600
2013-03-12250.00255.00235.00238.00325007857000
2013-03-11241.00280.00237.00240.0011970030081000
2013-03-08225.00233.00225.00233.00247005668000
2013-03-07226.00228.00223.00224.0093002102400
2013-03-06225.00225.00222.00225.0056001252000
2013-03-05222.00225.00222.00222.0089001983500
2013-03-04227.00227.00221.00222.0068001517900
2013-03-01221.00223.00217.00223.004200925200
2013-02-28217.00224.00216.00217.0062001357300
2013-02-27217.00219.00215.00217.004300930600
2013-02-26220.00221.00217.00221.003800828300
2013-02-25220.00222.00220.00222.0091002009400
2013-02-22217.00221.00213.00217.00139003007200
2013-02-21219.00223.00217.00221.00152003326600
2013-02-20221.00226.00218.00226.005230011537900
2013-02-19228.00228.00220.00228.0088001971400
2013-02-18220.00229.00215.00228.00162003586900
2013-02-15231.00231.00210.00225.00309006783400
2013-02-14231.00232.00222.00228.00187004247400
2013-02-13232.00235.00231.00232.0091002123000
2013-02-12231.00240.00231.00231.00339007918200
2013-02-08234.00245.00234.00235.00380009117700
2013-02-07233.00233.00228.00231.0072001659000
2013-02-06230.00235.00227.00231.00127002930200
2013-02-05229.00231.00228.00230.00118002701900
2013-02-04234.00234.00227.00228.00122002808000
2013-02-01232.00235.00226.00234.00193004499200
2013-01-31231.00232.00225.00232.0079001815700
2013-01-30228.00231.00223.00226.00118002668100
2013-01-29234.00234.00229.00229.0055001273000
2013-01-28227.00234.00227.00234.00190004383000
2013-01-25225.00230.00225.00228.00146003314000
2013-01-24224.00227.00222.00226.0073001638500
2013-01-23232.00232.00223.00223.00123002780000
2013-01-22233.00235.00225.00228.00187004300300
2013-01-21234.00234.00227.00231.00182004185400
2013-01-18235.00235.00231.00233.00115002687900
2013-01-17228.00232.00226.00231.00101002301200
2013-01-16229.00232.00227.00228.00223005091500
2013-01-15237.00237.00222.00227.00387008967300
2013-01-11232.00238.00232.00238.00183004306500
2013-01-10237.00240.00233.00234.00384009076900
2013-01-09232.00239.00231.00239.00191004504800
2013-01-08228.00240.00228.00236.004930011485900
2013-01-07226.00234.00222.00227.00357008069600
2013-01-04212.00228.00212.00221.00358007864200
2012-12-28209.00210.00207.00210.00245005108500
2012-12-27208.00212.00205.00211.00220004570600
2012-12-26204.00211.00204.00209.00213004437100
2012-12-25202.00207.00202.00204.00252005138500
2012-12-21203.00209.00203.00207.00297006112900
2012-12-20203.00209.00203.00208.00178003655600
2012-12-19209.00210.00205.00205.00362007492600
2012-12-18210.00212.00202.00209.00257005316500
2012-12-17205.00210.00198.00209.005830011903800
2012-12-14203.00208.00201.00203.00290005897800
2012-12-13211.00212.00198.00210.008390017116900
2012-12-12220.00224.00203.00216.0028820061506400
2012-12-11178.00225.00178.00225.00566200122917300
2012-12-10177.00177.00174.00175.00139002430600
2012-12-07176.00177.00176.00177.0074001306100
2012-12-06177.00177.00175.00177.0073001287400
2012-12-05178.00178.00173.00176.00203003546700
2012-12-04175.00179.00175.00179.002700482000
2012-12-03177.00180.00174.00176.00102001793900
2012-11-30178.00181.00175.00179.005400961600
2012-11-29178.00180.00173.00178.003700652200
2012-11-28175.00176.00175.00176.0059001033600
2012-11-27183.00183.00175.00177.003900693800
2012-11-26180.00184.00179.00180.00132002380600
2012-11-22175.00179.00174.00179.0082001455000
2012-11-21176.00177.00174.00175.002100367700
2012-11-20179.00179.00176.00176.0091001613800
2012-11-19175.00177.00172.00177.002700470100
2012-11-16171.00175.00168.00173.00142002439900
2012-11-15179.00179.00170.00179.002900517000
2012-11-14164.00178.00164.00171.00101001688900
2012-11-13168.00169.00165.00169.005200867300
2012-11-12167.00173.00164.00168.00216003613800
2012-11-09174.00179.00174.00174.005200912500
2012-11-08180.00180.00173.00173.0060001057400
2012-11-07176.00180.00173.00176.00116002034000
2012-11-06177.00177.00175.00177.004600807500
2012-11-05178.00181.00175.00177.003900686700
2012-11-02176.00180.00174.00180.004700830200
2012-11-01176.00180.00174.00180.00110001940200
2012-10-31175.00180.00175.00178.001600282300
2012-10-30179.00180.00175.00179.005600992300
2012-10-29177.00180.00177.00179.002600461900
2012-10-26185.00185.00180.00180.0061001115900
2012-10-25181.00182.00178.00182.003200576200
2012-10-24185.00185.00180.00182.004600840600
2012-10-23185.00185.00185.00185.001400259000
2012-10-22185.00186.00184.00185.001300240700
2012-10-19186.00189.00185.00187.001800336800
2012-10-18188.00191.00188.00191.003900736600
2012-10-17187.00188.00184.00188.001200223600
2012-10-16183.00186.00182.00186.004200772900
2012-10-15187.00187.00178.00186.003400626400
2012-10-12184.00184.00180.00183.002800508800
2012-10-11180.00180.00177.00180.004300763100
2012-10-10190.00190.00180.00180.0067001260000
2012-10-09180.00190.00180.00188.003900726100
2012-10-05188.00189.00181.00184.004200785800
2012-10-04177.00180.00177.00180.001500266700
2012-10-03183.00183.00177.00178.003600641100
2012-10-02189.00190.00180.00184.00134002431100
2012-10-01187.00188.00187.00187.001700318100
2012-09-28188.00197.00188.00197.001300255200
2012-09-27187.00195.00184.00195.002300437100
2012-09-26195.00195.00184.00187.002200416800
2012-09-25195.00196.00187.00194.004900947300
2012-09-24196.00196.00191.00191.002300450300
2012-09-21193.00194.00188.00193.002800539000
2012-09-20187.00195.00186.00195.0096001818500
2012-09-19197.00198.00185.00190.00105002020700
2012-09-18192.00196.00184.00196.0088001705700
2012-09-14186.00193.00178.00193.00192003578100
2012-09-13175.00181.00175.00179.0057001012600
2012-09-12171.00178.00171.00175.001800311100
2012-09-11170.00175.00168.00171.003200545200
2012-09-10168.00172.00168.00171.003400580600
2012-09-07169.00169.00165.00168.005000834500
2012-09-06166.00170.00161.00165.00167002755400
2012-09-05176.00177.00170.00170.00200003481300
2012-09-04184.00187.00181.00181.003200582700
2012-09-03182.00184.00182.00184.003200583800
2012-08-31182.00186.00181.00184.005100930500
2012-08-30184.00184.00183.00184.0084001543100
2012-08-29184.00187.00183.00184.002700497500
2012-08-28189.00189.00184.00184.0088001635900
2012-08-27190.00195.00190.00192.002500478800
2012-08-24188.00193.00186.00189.00231004334800
2012-08-23191.00193.00189.00193.0065001241900
2012-08-22195.00195.00190.00194.00108002078400
2012-08-21201.00201.00195.00197.0062001222900
2012-08-20198.00201.00198.00201.0085001685200
2012-08-17203.00203.00198.00202.001900380400
2012-08-16204.00204.00200.00203.001800364100
2012-08-15214.00214.00198.00198.0054001128400
2012-08-14203.00204.00203.00204.0040081400
2012-08-13210.00214.00209.00209.001300272400
2012-08-10198.00206.00196.00206.0054001078200
2012-08-09202.00202.00200.00200.0020040200
2012-08-08206.00210.00202.00202.001700355800
2012-08-07199.00202.00195.00202.001600317500
2012-08-06195.00204.00195.00199.002200434000
2012-08-03200.00200.00198.00198.001300258600
2012-08-02205.00205.00203.00203.0030061300
2012-08-01205.00205.00205.00205.0010020500
2012-07-31200.00206.00200.00206.00800161700
2012-07-30205.00209.00196.00209.0081001657700
2012-07-27209.00209.00204.00205.002300476100
2012-07-26194.00199.00194.00194.001100214000
2012-07-25204.00206.00195.00197.003100623200
2012-07-24207.00210.00202.00204.0079001628700
2012-07-23210.00210.00206.00206.0083001726300
2012-07-20214.00214.00208.00208.001200256200
2012-07-19209.00209.00207.00209.0063001307800
2012-07-18218.00218.00208.00208.003400718800
2012-07-17203.00210.00203.00210.00500102900
2012-07-13214.00214.00208.00208.0073001534200
2012-07-12210.00211.00209.00211.002600546400
2012-07-11209.00212.00208.00212.002500523000
2012-07-10210.00214.00210.00210.0074001562200
2012-07-09214.00214.00210.00210.00800168800

   ※ 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