[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 
2017-12-11412.00423.00412.00414.005720023772500
2017-12-08408.00418.00405.00414.006980028739800
2017-12-07417.00425.00410.00410.008840036747200
2017-12-06428.00428.00412.00420.007440031272400
2017-12-05435.00435.00424.00427.006670028568100
2017-12-04441.00445.00437.00437.004810021164100
2017-12-01452.00452.00435.00444.009140040429200
2017-11-30463.00465.00442.00453.005260023747700
2017-11-29465.00470.00462.00464.002250010459800
2017-11-28473.00475.00461.00465.005870027404900
2017-11-27449.00515.00447.00465.00365500177998900
2017-11-24442.00450.00440.00450.00205009127000
2017-11-22454.00456.00439.00444.004500020227400
2017-11-21455.00457.00447.00452.004000018111400
2017-11-20450.00456.00448.00453.004920022262100
2017-11-17438.00448.00438.00448.003170014061700
2017-11-16434.00449.00433.00435.004370019230600
2017-11-15452.00453.00429.00436.0011590051060100
2017-11-14453.00457.00448.00451.004780021606000
2017-11-13476.00479.00458.00458.0011320052827600
2017-11-10502.00506.00492.00499.003500017533900
2017-11-09520.00520.00489.00499.008710044218400
2017-11-08508.00527.00498.00525.006830035111100
2017-11-07527.00532.00504.00505.0011580059730800
2017-11-06523.00525.00513.00525.005440028265300
2017-11-02526.00526.00507.00522.006140031718500
2017-11-01540.00543.00520.00524.0013510071783700
2017-10-31495.00535.00494.00527.00248700127857600
2017-10-30493.00493.00490.00493.002390011747400
2017-10-27490.00494.00488.00490.002760013558500
2017-10-26487.00493.00481.00486.005690027578300
2017-10-25492.00494.00485.00485.002720013316300
2017-10-24491.00494.00487.00492.00187009186900
2017-10-23485.00497.00485.00494.003900019211700
2017-10-20488.00489.00483.00483.00203009881700
2017-10-19488.00493.00485.00485.002900014174500
2017-10-18491.00492.00485.00490.003280016023100
2017-10-17482.00491.00482.00486.004340021144900
2017-10-16483.00494.00480.00485.003680017935100
2017-10-13491.00491.00481.00483.003190015441100
2017-10-12488.00498.00481.00487.003470017023400
2017-10-11494.00496.00485.00485.003270016034800
2017-10-10487.00493.00485.00491.002660013030500
2017-10-06487.00490.00483.00490.002510012202100
2017-10-05499.00501.00481.00487.005780028312700
2017-10-04502.00504.00492.00492.005510027352500
2017-10-03505.00507.00501.00502.003450017398000
2017-10-02504.00511.00497.00502.006180031149300
2017-09-29501.00510.00501.00504.005810029389100
2017-09-28495.00507.00487.00500.009680048078500
2017-09-27481.00523.00477.00500.00561100283203400
2017-09-26484.00485.00468.00474.009930047183400
2017-09-25490.00500.00485.00487.005910029001200
2017-09-22503.00507.00493.00494.006770033743200
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

   ※ 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