[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 
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
2016-09-14364.00364.00341.00351.0088003083400
2016-09-13358.00369.00356.00356.00103003717800
2016-09-12360.00365.00350.00355.00185006623500
2016-09-09366.00377.00358.00371.004170015446100
2016-09-08379.00379.00356.00365.004670017108100
2016-09-07339.00371.00339.00370.006080021920800
2016-09-06348.00348.00332.00343.00133004497200
2016-09-05351.00351.00342.00344.0095003303000
2016-09-02354.00354.00339.00348.00166005744700
2016-09-01337.00355.00335.00349.00202006979300
2016-08-31334.00339.00334.00339.00123004146800
2016-08-30333.00335.00328.00333.00248008228700
2016-08-29333.00335.00330.00335.00120003988100
2016-08-26333.00336.00330.00331.00173005752900
2016-08-25332.00335.00329.00330.00181006012300
2016-08-24334.00334.00328.00332.0047001558400
2016-08-23332.00334.00328.00328.0068002250500
2016-08-22323.00331.00323.00326.0061001981700
2016-08-19323.00332.00323.00327.0044001440300
2016-08-18328.00331.00323.00323.00231007534800
2016-08-17330.00333.00328.00328.00142004689000
2016-08-16331.00335.00329.00331.00131004341300
2016-08-15331.00338.00331.00333.00110003656800
2016-08-12330.00340.00330.00334.004320014378800
2016-08-10347.00354.00342.00354.0081002813900
2016-08-09340.00347.00340.00345.0038001304000
2016-08-08335.00347.00334.00340.00190006422200
2016-08-05336.00348.00336.00342.0044001502800
2016-08-04350.00353.00335.00335.00110003795400
2016-08-03341.00359.00341.00348.0052001803200
2016-08-02349.00349.00343.00348.0029001006700
2016-08-01345.00353.00338.00343.0072002488000
2016-07-29345.00352.00335.00352.00138004724100
2016-07-28355.00362.00339.00345.00147005145300
2016-07-27353.00359.00353.00355.0065002311100
2016-07-26359.00360.00353.00355.00136004846800
2016-07-25360.00365.00358.00364.0072002597400
2016-07-22357.00362.00356.00361.00228008164500
2016-07-21360.00365.00358.00365.00172006232600
2016-07-20368.00368.00357.00360.00189006827800
2016-07-19358.00369.00356.00362.00145005220200
2016-07-15370.00370.00357.00359.00140005046800
2016-07-14365.00371.00354.00366.00136004921600
2016-07-13382.00382.00367.00367.00223008354700
2016-07-12374.00380.00368.00378.003620013533300
2016-07-11350.00359.00346.00359.00151005324200
2016-07-08360.00360.00339.00340.00278009649300
2016-07-07355.00364.00352.00352.00140004977700
2016-07-06372.00372.00350.00360.00233008316300
2016-07-05391.00391.00375.00375.00216008203500
2016-07-04371.00390.00371.00383.003920014981300
2016-07-01365.00376.00358.00374.004010014846800
2016-06-30356.00361.00354.00354.00212007577000
2016-06-29348.00362.00348.00350.008170029086000
2016-06-28322.00342.00319.00342.003740012469400
2016-06-27318.00332.00318.00332.004400014383200
2016-06-24365.00365.00300.00313.0013020042267600
2016-06-23353.00364.00350.00352.003600012782300
2016-06-22370.00370.00354.00360.002790010088900
2016-06-21362.00375.00362.00375.005770021315900
2016-06-20356.00363.00344.00361.004570016327500
2016-06-17350.00362.00342.00348.005890020606100
2016-06-16380.00382.00342.00347.0011130039766900
2016-06-15377.00386.00365.00386.003980015077100
2016-06-14400.00400.00362.00373.0010580040230900
2016-06-13423.00423.00400.00401.006720027440400
2016-06-10438.00438.00421.00421.008190034992500
2016-06-09438.00446.00426.00435.007430032274900
2016-06-08459.00487.00435.00437.00290200133272900
2016-06-07432.00497.00424.00467.00533400246007700
2016-06-06406.00431.00406.00430.006690027744600
2016-06-03423.00446.00403.00417.0015170064743200
2016-06-02420.00427.00401.00401.008400034812500
2016-06-01424.00426.00418.00419.006030025398700
2016-05-31433.00444.00420.00424.0012500053353100
2016-05-30428.00457.00425.00440.00283900125618300
2016-05-27410.00464.00405.00435.00936400410544100
2016-05-26400.00472.00388.00404.001588000694594900
2016-05-25395.00401.00390.00392.005690022468100
2016-05-24385.00439.00385.00406.00367800150455700
2016-05-23384.00384.00376.00382.00106004033600
2016-05-20383.00384.00379.00383.00101003856800
2016-05-19376.00380.00373.00380.00147005535100
2016-05-18393.00393.00373.00374.003780014389700
2016-05-17389.00395.00385.00385.003600013974200
2016-05-16385.00394.00383.00389.002910011273700
2016-05-13401.00402.00381.00390.004930019487000
2016-05-12403.00404.00386.00395.006670026484200
2016-05-11404.00411.00395.00408.006240025175000
2016-05-10399.00399.00380.00391.0011680045389100
2016-05-09383.00449.00376.00387.00528600225379000
2016-05-06369.00373.00365.00369.00130004791900
2016-05-02360.00365.00355.00362.00250008980100
2016-04-28375.00391.00359.00372.003900014630400
2016-04-27385.00386.00365.00375.00247009265000
2016-04-26400.00400.00379.00380.00199007719400
2016-04-25399.00402.00398.00400.00126005044200
2016-04-22395.00399.00392.00399.00127005035500
2016-04-21390.00399.00388.00396.00190007494400
2016-04-20390.00394.00387.00390.0090003511900
2016-04-19390.00393.00385.00392.00106004133200
2016-04-18383.00387.00375.00379.00199007560600
2016-04-15394.00395.00387.00391.00144005629800
2016-04-14393.00406.00391.00394.004010015954800
2016-04-13379.00395.00377.00393.002700010432900
2016-04-12366.00384.00366.00379.00184006956700
2016-04-11381.00381.00362.00373.00232008565200
2016-04-08340.00375.00340.00373.003860013804200
2016-04-07345.00362.00345.00350.00212007454900
2016-04-06357.00357.00341.00347.00272009441000
2016-04-05384.00384.00345.00360.006320022662700
2016-04-04376.00391.00371.00384.00252009503100
2016-04-01404.00406.00379.00379.006000023386100
2016-03-31414.00415.00404.00404.00241009854700
2016-03-30415.00416.00410.00412.00153006320200
2016-03-29408.00416.00407.00412.00127005233000
2016-03-28415.00425.00411.00411.003110012977000
2016-03-25414.00414.00406.00410.0057002336600
2016-03-24415.00415.00409.00409.00110004530500
2016-03-23414.00417.00409.00409.002740011329200
2016-03-22397.00420.00397.00412.00196008087200
2016-03-18397.00405.00395.00398.00193007714300
2016-03-17415.00415.00397.00397.005200020950200
2016-03-16412.00415.00409.00415.003070012624700
2016-03-15420.00435.00408.00412.008140034488600
2016-03-14406.00410.00401.00410.004640018870400
2016-03-11395.00405.00395.00402.003020012134900
2016-03-10397.00404.00395.00395.003060012231900
2016-03-09405.00410.00395.00398.002580010355500
2016-03-08394.00404.00386.00401.003540013955900
2016-03-07409.00418.00394.00397.008920036084300
2016-03-04380.00404.00373.00403.0011140043950900
2016-03-03362.00370.00362.00370.00246009025500
2016-03-02366.00370.00359.00362.003440012493700
2016-03-01367.00367.00358.00359.00183006631100
2016-02-29371.00378.00367.00368.00227008431000
2016-02-26367.00381.00361.00370.004330016157200
2016-02-25352.00366.00349.00362.00280009987900
2016-02-24350.00351.00342.00348.00159005521300
2016-02-23374.00375.00350.00353.004720017099500
2016-02-22347.00360.00345.00360.003400011990600
2016-02-19351.00357.00347.00350.00250008758100
2016-02-18362.00365.00351.00355.006340022661900
2016-02-17378.00378.00355.00360.003360012339300
2016-02-16363.00392.00352.00372.0016980062296900
2016-02-15435.00439.00369.00383.00463500187549900
2016-02-12339.00395.00315.00395.0022560083363200
2016-02-10331.00331.00312.00315.00247007920700
2016-02-09321.00331.00313.00331.00297009483800
2016-02-08322.00338.00322.00338.00128004268100
2016-02-05351.00353.00321.00328.004910016455300
2016-02-04379.00379.00355.00360.003140011448100
2016-02-03364.00380.00355.00378.00253009290700
2016-02-02370.00379.00369.00375.00227008509600
2016-02-01358.00370.00358.00361.00264009606000
2016-01-29380.00381.00326.00358.0013940048569100
2016-01-28398.00399.00372.00379.003470013373200
2016-01-27400.00400.00383.00395.003010011742000
2016-01-26411.00413.00380.00399.0013540053461500
2016-01-25352.00403.00351.00403.00358100134366800
2016-01-22310.00376.00310.00376.00378500135918600
2016-01-21328.00328.00296.00296.003760011628900
2016-01-20339.00339.00315.00316.00241007863500
2016-01-19335.00339.00332.00338.00198006655700
2016-01-18325.00345.00310.00335.007010022687400
2016-01-15366.00368.00356.00357.00139005023300
2016-01-14366.00366.00350.00365.00253009086800
2016-01-13370.00378.00365.00373.0099003673700
2016-01-12390.00390.00362.00365.002690010017000
2016-01-08377.00387.00373.00384.00234008897000
2016-01-07386.00395.00380.00387.00199007683300
2016-01-06393.00396.00389.00389.00110004319900
2016-01-05388.00400.00388.00396.00192007559700
2016-01-04400.00401.00387.00390.003040012009000
2015-12-30397.00413.00397.00402.002890011587800
2015-12-29391.00394.00388.00392.00125004877600
2015-12-28381.00389.00366.00383.004930018718700
2015-12-25380.00390.00362.00369.0012760047489200
2015-12-24407.00415.00394.00394.004960020019000
2015-12-22414.00417.00408.00408.002720011188900
2015-12-21413.00423.00410.00419.002980012329600
2015-12-18443.00443.00416.00420.002870012306500
2015-12-17435.00442.00429.00429.004050017637300
2015-12-16428.00470.00421.00421.0015910070460500
2015-12-15428.00428.00412.00412.003130013121400
2015-12-14404.00417.00404.00412.003320013617500
2015-12-11422.00432.00413.00420.004810020341700
2015-12-10432.00433.00420.00423.003510014923900
2015-12-09435.00442.00430.00432.006550028453300
2015-12-08452.00453.00438.00441.004470019854500
2015-12-07460.00470.00450.00452.007480034184700
2015-12-04473.00478.00462.00462.005540025998400
2015-12-03469.00493.00469.00476.0011050053172200

   ※ 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