[6666 JQスタンダード] リバーエレテック 日足 時系列データ

[6666 JQスタンダード] リバーエレテック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21502.00507.00495.00505.005750028803300
2017-09-20490.00512.00484.00501.0013130065674000
2017-09-19485.00494.00485.00488.009920048411100
2017-09-15476.00496.00476.00490.006810033127100
2017-09-14490.00494.00476.00480.009880047627500
2017-09-13520.00520.00486.00490.0017980088903400
2017-09-12523.00537.00505.00510.0016350084506000
2017-09-11488.00544.00488.00522.00348000181919800
2017-09-08477.00493.00476.00480.005710027487400
2017-09-07495.00510.00482.00485.0012030059601600
2017-09-06476.00510.00471.00500.0017970087714800
2017-09-05542.00544.00502.00502.00223600115996900
2017-09-04562.00567.00525.00532.00356600194438900
2017-09-01630.00675.00587.00589.001214000764482500
2017-08-31593.00650.00563.00650.0017568001055507200
2017-08-30554.00614.00532.00613.0026563001574608500
2017-08-29496.00522.00485.00514.0012670063672400
2017-08-28471.00512.00471.00504.0010380051690900
2017-08-25469.00476.00467.00467.00153007190600
2017-08-24463.00471.00459.00469.002330010873400
2017-08-23475.00482.00464.00468.004090019312600
2017-08-22453.00463.00451.00459.003900017814300
2017-08-21455.00463.00453.00454.00147006722000
2017-08-18451.00458.00447.00455.002530011439800
2017-08-17446.00461.00446.00455.005930026718300
2017-08-16443.00458.00440.00454.002970013372300
2017-08-15440.00446.00435.00443.003500015411900
2017-08-14450.00450.00431.00431.009570042009000
2017-08-10481.00487.00470.00474.007350035003800
2017-08-09503.00503.00485.00491.002990014676000
2017-08-08497.00501.00494.00501.002980014836100
2017-08-07482.00500.00482.00497.002200010814000
2017-08-04479.00484.00466.00484.005360025544300
2017-08-03511.00511.00473.00479.007860038458800
2017-08-02505.00514.00501.00505.002950014973900
2017-08-01511.00515.00499.00501.007060035676100
2017-07-31527.00534.00514.00518.006130032026600
2017-07-28558.00558.00520.00537.006680035745100
2017-07-27560.00561.00549.00554.003010016668300
2017-07-26564.00564.00540.00560.005900032769800
2017-07-25570.00571.00553.00555.008280046347200
2017-07-24554.00582.00542.00574.00251600142405200
2017-07-21526.00545.00526.00545.008720046812000
2017-07-20526.00532.00523.00525.003020015926200
2017-07-19522.00532.00518.00531.004180022003600
2017-07-18512.00526.00512.00522.003270016880200
2017-07-14515.00521.00511.00512.003040015649500
2017-07-13527.00527.00515.00516.004570023815500
2017-07-12536.00536.00518.00520.005160027184400
2017-07-11532.00533.00505.00526.006720035249300
2017-07-10509.00527.00503.00527.008880045420300
2017-07-07535.00537.00511.00516.0011920062431400
2017-07-06536.00543.00528.00537.008930047754100
2017-07-05543.00552.00526.00530.00225900120694500
2017-07-04595.00604.00543.00553.00478100274391700
2017-07-03564.00579.00553.00579.00259900147668500
2017-06-30541.00566.00541.00563.0012720070576900
2017-06-29578.00593.00540.00553.00501700284623100
2017-06-28541.00579.00530.00568.00448500250298700
2017-06-27541.00548.00527.00533.0010230054810900
2017-06-26527.00544.00527.00544.009600051270500
2017-06-23554.00561.00523.00527.00251300136004600
2017-06-22561.00583.00540.00554.00354300198776700
2017-06-21560.00571.00550.00565.00364400204494700
2017-06-20546.00556.00530.00550.00213800115574700
2017-06-19563.00564.00523.00543.00343300184187800
2017-06-16553.00578.00547.00557.00462100258338400
2017-06-15567.00583.00543.00557.00709400396303400
2017-06-14664.00665.00570.00582.001562400931867100
2017-06-13659.00714.00637.00670.0016207001078980200
2017-06-12766.00775.00653.00689.0028286002003422000
2017-06-09855.00855.00758.00758.0068014005661441700
2017-06-08655.00655.00655.00655.009270060718500
2017-06-07555.00555.00555.00555.005450030247500
2017-06-06475.00475.00475.00475.009070043082500
2017-06-05376.00400.00374.00395.0012310047610200
2017-06-02374.00382.00371.00377.00263009921000
2017-06-01374.00377.00368.00373.003270012215200
2017-05-31364.00374.00364.00373.003050011293400
2017-05-30361.00366.00359.00363.0085003079900
2017-05-29362.00364.00358.00361.0091003285900
2017-05-26366.00366.00359.00359.0075002712100
2017-05-25361.00365.00358.00361.00117004229900
2017-05-24359.00360.00356.00360.00143005121900
2017-05-23355.00359.00353.00359.0091003244100
2017-05-22348.00355.00348.00350.00121004239300
2017-05-19346.00349.00341.00348.00186006406600
2017-05-18345.00348.00342.00345.0076002623000
2017-05-17350.00352.00344.00348.00263009149300
2017-05-16360.00360.00348.00351.00167005883800
2017-05-15374.00374.00350.00352.002930010596500
2017-05-12358.00379.00358.00361.006400023676800
2017-05-11352.00362.00351.00358.00250008923800
2017-05-10353.00353.00349.00352.0090003161000
2017-05-09352.00353.00348.00352.0076002667500
2017-05-08355.00355.00348.00353.0068002384400
2017-05-02346.00350.00344.00347.00126004369900
2017-05-01348.00353.00344.00348.0073002549600
2017-04-28352.00352.00343.00349.00105003646300
2017-04-27352.00353.00349.00352.0071002494600
2017-04-26356.00356.00348.00352.00239008415000
2017-04-25349.00356.00347.00349.00255008925300
2017-04-24352.00358.00345.00350.00178006242000
2017-04-21345.00369.00345.00351.002790010043700
2017-04-20336.00373.00336.00349.007810027732800
2017-04-19327.00338.00327.00336.00234007764200
2017-04-18357.00364.00329.00329.0010440036223500
2017-04-17325.00325.00317.00325.00105003394200
2017-04-14323.00327.00320.00326.00196006311200
2017-04-13326.00326.00310.00317.003980012667100
2017-04-12330.00332.00325.00327.003290010804500
2017-04-11333.00340.00331.00335.005630018816800
2017-04-10344.00348.00341.00341.00117004024000
2017-04-07345.00351.00339.00342.00282009663100
2017-04-06347.00350.00339.00350.00234008044200
2017-04-05349.00357.00347.00350.0088003092000
2017-04-04362.00362.00345.00346.004230014950800
2017-04-03364.00365.00352.00354.00275009843300
2017-03-31370.00372.00364.00364.00159005826300
2017-03-30377.00380.00366.00369.004300016029000
2017-03-29354.00434.00351.00375.00738900293215700
2017-03-28353.00355.00352.00355.0041001450400
2017-03-27356.00356.00349.00352.00176006202800
2017-03-24349.00352.00349.00352.0033001157200
2017-03-23353.00353.00348.00348.0084002942900
2017-03-22352.00354.00349.00350.00180006308000
2017-03-21360.00361.00356.00356.0092003298000
2017-03-17357.00360.00352.00360.0098003490800
2017-03-16349.00357.00349.00352.00125004384400
2017-03-15361.00361.00351.00351.00263009363000
2017-03-14361.00362.00360.00361.0070002526700
2017-03-13365.00366.00360.00363.00134004846800
2017-03-10365.00366.00361.00365.00147005352100
2017-03-09360.00366.00359.00365.0051001848500
2017-03-08364.00365.00356.00363.00126004538800
2017-03-07360.00365.00359.00363.00101003666200
2017-03-06360.00362.00358.00361.0083002990200
2017-03-03361.00366.00360.00362.00251009088100
2017-03-02369.00370.00352.00366.00246008910700
2017-03-01370.00371.00366.00369.0099003653100
2017-02-28367.00369.00367.00369.0030001104300
2017-02-27371.00372.00368.00368.0045001661100
2017-02-24370.00373.00368.00369.00111004110400
2017-02-23374.00374.00371.00374.0040001488700
2017-02-22372.00375.00371.00375.0059002195800
2017-02-21376.00377.00371.00373.00123004609600
2017-02-20381.00381.00375.00376.0077002914600
2017-02-17379.00379.00367.00373.00105003921600
2017-02-16374.00378.00368.00372.0074002755600
2017-02-15376.00376.00373.00373.0075002807300
2017-02-14376.00376.00368.00370.0059002190900
2017-02-13361.00386.00361.00375.005480020264000
2017-02-10382.00387.00369.00385.005620021347100
2017-02-09382.00382.00373.00375.00227008539900
2017-02-08387.00387.00376.00381.002750010520200
2017-02-07365.00387.00365.00381.008840033355400
2017-02-06363.00370.00362.00366.00178006536200
2017-02-03362.00366.00360.00364.00123004471200
2017-02-02368.00368.00358.00361.00257009286300
2017-02-01363.00367.00362.00365.00156005683600
2017-01-31362.00367.00361.00366.0085003102000
2017-01-30364.00367.00362.00365.00129004703200
2017-01-27366.00366.00362.00364.0050001820500
2017-01-26364.00365.00361.00364.00124004497900
2017-01-25361.00365.00360.00361.0093003371500
2017-01-24362.00362.00356.00359.0081002905400
2017-01-23364.00365.00360.00364.0055001995400
2017-01-20360.00363.00360.00363.0082002956700
2017-01-19362.00366.00361.00362.0089003235600
2017-01-18357.00365.00356.00365.00132004764800
2017-01-17363.00364.00356.00357.00231008300900
2017-01-16362.00373.00361.00366.005740021071100
2017-01-13362.00370.00362.00366.00184006740100
2017-01-12364.00368.00360.00361.00209007598300
2017-01-11370.00370.00363.00365.00254009309800
2017-01-10373.00376.00362.00370.003580013250300
2017-01-06361.00368.00356.00365.005050018373200
2017-01-05359.00370.00357.00365.004660016963400
2017-01-04353.00362.00353.00358.00235008406000
2016-12-30353.00359.00353.00353.00216007666400
2016-12-29367.00367.00355.00355.00140005001300
2016-12-28358.00370.00354.00363.003330012025500
2016-12-27357.00357.00353.00354.003560012650100
2016-12-26356.00357.00349.00355.006060021375300
2016-12-22368.00368.00353.00357.007500026808000
2016-12-21374.00389.00365.00367.007280027240000
2016-12-20378.00385.00377.00378.00180006820400
2016-12-19380.00388.00368.00382.006180023389700
2016-12-16368.00390.00368.00382.0013280050288500
2016-12-15369.00370.00365.00368.003520012947900
2016-12-14359.00366.00359.00365.004780017345800
2016-12-13358.00365.00357.00359.003950014218700
2016-12-12360.00365.00354.00360.007210025870400
2016-12-09356.00359.00354.00355.00192006844200
2016-12-08361.00361.00355.00355.00216007740200
2016-12-07355.00366.00353.00360.007410026529700
2016-12-06350.00357.00350.00354.00202007125200
2016-12-05352.00352.00348.00349.00145005083000
2016-12-02350.00357.00348.00352.004080014399900
2016-12-01355.00357.00350.00351.004450015730800
2016-11-30355.00357.00352.00354.00100003539800
2016-11-29352.00356.00351.00354.00146005157200
2016-11-28348.00355.00348.00355.00180006309500
2016-11-25357.00358.00350.00350.00282009967600
2016-11-24356.00363.00356.00357.00261009376400
2016-11-22358.00358.00352.00353.00124004405600
2016-11-21357.00363.00350.00357.00244008682700
2016-11-18355.00355.00348.00350.00223007842200
2016-11-17345.00349.00343.00348.00100003464400
2016-11-16338.00346.00338.00343.00262008957300
2016-11-15338.00343.00335.00337.003120010567000
2016-11-14346.00349.00337.00338.007840026757700
2016-11-11350.00358.00339.00347.004460015527100
2016-11-10352.00360.00349.00352.00264009323400
2016-11-09360.00365.00337.00344.005470018952300
2016-11-08358.00366.00356.00357.00211007582500
2016-11-07351.00372.00351.00363.00139005029500
2016-11-04352.00356.00350.00352.00227008000500
2016-11-02372.00372.00358.00360.00203007379400
2016-11-01375.00379.00368.00369.002960011049000
2016-10-31373.00382.00373.00374.00130004906500
2016-10-28375.00382.00372.00373.00154005794900
2016-10-27382.00382.00376.00376.0099003741300
2016-10-26383.00383.00374.00378.00125004742500
2016-10-25386.00388.00368.00375.004580017218900
2016-10-24393.00399.00383.00387.002610010117800
2016-10-21391.00391.00383.00387.004430017141500
2016-10-20410.00410.00393.00393.005700022642900
2016-10-19413.00434.00402.00402.0023410097344800
2016-10-18395.00417.00392.00411.0018330073952800
2016-10-17388.00420.00370.00411.00340000136745200
2016-10-14390.00390.00362.00367.0013400049916600
2016-10-13429.00429.00385.00391.0019870080795000
2016-10-12397.00438.00392.00400.00878900356372400
2016-10-11352.00429.00352.00429.00469300197686400
2016-10-07349.00388.00344.00349.0024370089184900
2016-10-06338.00355.00337.00342.00213007334400
2016-10-05336.00338.00335.00338.00108003629300
2016-10-04336.00338.00333.00336.00204006829300
2016-10-03336.00340.00335.00335.00182006134600
2016-09-30339.00340.00337.00338.0083002807500
2016-09-29341.00341.00339.00341.0092003129100
2016-09-28338.00341.00336.00341.00105003552800
2016-09-27339.00344.00337.00338.0059002011600
2016-09-26343.00345.00336.00344.00176005964200
2016-09-23337.00345.00336.00345.00152005173300
2016-09-21338.00342.00334.00341.00171005780700
2016-09-20337.00344.00335.00336.00126004249300
2016-09-16347.00347.00337.00344.00159005423500
2016-09-15355.00355.00349.00351.0072002527900

   ※ 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