[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 
2017-05-26366.00366.00359.00359.0075002712100
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
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

   ※ 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