[6669 JQスタンダード] シーシーエス 日足 時系列データ

[6669 JQスタンダード] シーシーエス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12141000.00141000.00135000.00140000.00375172200
2013-07-11131100.00141500.00131100.00141000.00618415200
2013-07-10133000.00133000.00131000.00131000.007919700
2013-07-09134000.00134000.00131000.00131000.0081061000
2013-07-08132000.00135800.00132000.00133100.00131729300
2013-07-05133300.00136000.00133000.00133500.00172277600
2013-07-04130600.00136000.00130600.00136000.00314145700
2013-07-03129000.00130500.00123000.00130500.00455825600
2013-07-02126800.00127000.00123000.00127000.00141760900
2013-07-01120200.00123400.00120200.00120900.0091095000
2013-06-28115200.00123500.00115200.00120200.00232774300
2013-06-27115700.00117000.00115500.00116400.007812000
2013-06-26124000.00124000.00117000.00117000.00384588200
2013-06-25126500.00127000.00121000.00127000.00101243000
2013-06-24127000.00127000.00126500.00126500.005633500
2013-06-21126500.00128000.00125500.00126000.006758500
2013-06-20130000.00130000.00126300.00127000.0081024300
2013-06-19130500.00130500.00128000.00130000.00354545400
2013-06-18130100.00132000.00126000.00126500.00253213600
2013-06-17135000.00135000.00129500.00130300.00273544500
2013-06-14132600.00136000.00132600.00136000.008110961800
2013-06-13138500.00138500.00125000.00131600.008711767500
2013-06-12127000.00135000.00124500.00135000.00344350200
2013-06-11127700.00128500.00125000.00128500.00243045900
2013-06-10119100.00128100.00119100.00125000.00111368300
2013-06-07128000.00128000.00115000.00116300.0010613059300
2013-06-06130200.00135200.00125000.00128800.0011915270800
2013-06-05138900.00140000.00133000.00140000.00446085100
2013-06-04135500.00138000.00135000.00137000.00476403600
2013-06-03137500.00139900.00135600.00139900.00273693900
2013-05-31140000.00142000.00137100.00137500.00547559300
2013-05-30135400.00140000.00135400.00140000.009012464600
2013-05-29136200.00139300.00135200.00135400.00567654000
2013-05-28138000.00140000.00135500.00139000.00314307800
2013-05-27130700.00141500.00128300.00140000.0010314063900
2013-05-24129900.00140000.00129900.00133000.0013217843600
2013-05-23145000.00148300.00128400.00129900.0018324836200
2013-05-22152900.00152900.00145000.00145000.0010916126600
2013-05-21150000.00152700.00146000.00152700.0013620502100
2013-05-20148400.00150000.00145200.00150000.0012919143500
2013-05-17136500.00142000.00134700.00138300.00557644600
2013-05-16143000.00143300.00123100.00134500.0017022635000
2013-05-15154000.00154700.00138000.00142000.0019728863900
2013-05-14149900.00151000.00146000.00151000.0013720461600
2013-05-13146600.00152000.00145500.00146900.0013319789000
2013-05-10152500.00155000.00147100.00147200.0021732569300
2013-05-09144500.00151500.00141000.00147300.0025237260600
2013-05-08144700.00146000.00139500.00141500.00598441700
2013-05-07136300.00142000.00136300.00141400.0010514664700
2013-05-02132800.00136000.00132500.00134800.008110911900
2013-05-01131500.00134500.00131500.00132200.00445824100
2013-04-30137200.00137200.00131500.00134500.00385089400
2013-04-26137600.00139900.00134400.00137300.007810616500
2013-04-25142000.00142000.00136000.00139900.007810811200
2013-04-24147000.00147800.00135400.00142000.0017023836500
2013-04-23145000.00148100.00142000.00145000.0023233574200
2013-04-22143500.00143500.00137100.00142500.0016523233600
2013-04-19134000.00137000.00130200.00134800.0019526135800
2013-04-18120800.00127400.00120000.00127400.0020125002400
2013-04-17120000.00121000.00118500.00120000.00384555300
2013-04-16119000.00120600.00117300.00120400.00789335600
2013-04-15120100.00123500.00120100.00122000.009010966900
2013-04-12118100.00119900.00117300.00119900.00475565600
2013-04-11117500.00120000.00116100.00118100.00586851600
2013-04-10118000.00119500.00115100.00117000.009711373400
2013-04-09118600.00119000.00115000.00116900.00849874000
2013-04-08112900.00118600.00111000.00118600.009110378400
2013-04-05107500.00112500.00107200.00109900.00525688100
2013-04-04103800.00105500.00101500.00104800.00434445300
2013-04-03108100.00109000.00103800.00103800.00626538300
2013-04-0298800.00110000.0098800.00104100.00747547600
2013-04-01114000.00114000.00102200.00103000.0014816042500
2013-03-29114100.00115000.00110000.00114900.0011512886200
2013-03-28116800.00119400.00114000.00114100.0012614582400
2013-03-27121500.00121500.00116100.00119800.00677945200
2013-03-26122900.00124400.00118000.00118600.00698307400
2013-03-25122200.00122900.00120500.00122900.00576931400
2013-03-22121500.00122700.00120800.00122700.00364371900
2013-03-21124200.00125000.00121500.00121500.00577022300
2013-03-19127800.00127800.00123200.00123200.009411763000
2013-03-18125000.00129000.00124000.00124000.00435392600
2013-03-15123100.00124700.00121000.00124700.0010813195200
2013-03-14125500.00127500.00120000.00122000.0023628912300
2013-03-13135100.00138000.00126300.00130000.0023030189800
2013-03-12127500.00140000.00124000.00133600.0036848160000
2013-03-11118300.00134000.00117000.00123300.0029736318300
2013-03-08111500.00118800.00111500.00114000.00809237300
2013-03-07114200.00118000.00110100.00111500.0010011303700
2013-03-06115700.00121000.00115000.00115000.0029334469000
2013-03-05108500.00113500.00108500.00112700.00839298500
2013-03-04110000.00110000.00106200.00107700.00616591900
2013-03-01111700.00111700.00106300.00109900.009410225200
2013-02-28107000.00119000.00107000.00111200.0017319164200
2013-02-27102500.00107000.00102500.00105500.0017318148300
2013-02-2697800.00102600.0097800.00102000.0011211248300
2013-02-2598000.00101400.0098000.00100800.0025725549700
2013-02-2293800.0097400.0093800.0096500.0028327034400
2013-02-2192800.0094300.0092700.0093700.00252339400
2013-02-2094700.0094700.0092300.0092400.00958916200
2013-02-1991500.0092200.0091000.0092200.00211926800
2013-02-1890600.0092800.0090500.0092000.00393577600
2013-02-1592500.0092500.0090100.0090200.0011010026800
2013-02-1495000.0095000.0093500.0094000.00999272900
2013-02-1395000.0096300.0095000.0095200.00868190300
2013-02-1297000.0097000.0096000.0096000.00464451500
2013-02-0897000.0097000.0095700.0097000.0010910520400
2013-02-0797500.0097900.0096500.0097000.00827947700
2013-02-0696100.0098200.0096100.0098000.00757320000
2013-02-0597000.0097000.0096000.0096000.00908701600
2013-02-0497600.0099400.0097600.0097900.00363534500
2013-02-01100500.00100500.0097000.0097000.00414053400
2013-01-3197200.0099000.0095600.0099000.00827929400
2013-01-3098300.00101000.0097100.0097500.0011611496500
2013-01-2996200.00101200.0096200.0097900.0014814740000
2013-01-2897500.0098000.0093200.0096600.0017616908500
2013-01-2599900.0099900.0096200.0097400.0018618196000
2013-01-24103000.00104000.0099600.00101200.0038839509900
2013-01-2395300.0099000.0093600.0099000.0036835506600
2013-01-2292200.0093400.0091900.0093300.00918433600
2013-01-2191200.0092000.0091100.0091700.00625673400
2013-01-1893000.0093000.0090100.0091000.00787117600
2013-01-1792700.0094000.0090000.0092500.0015213895800
2013-01-1694500.0095300.0091000.0092500.0022721129700
2013-01-1591800.0093400.0091300.0093300.0019017531300
2013-01-1190000.0091300.0090000.0091200.001009070000
2013-01-1089000.0089600.0088100.0089600.00706232100
2013-01-0988800.0088800.0087600.0088100.00504409900
2013-01-0888500.0089000.0088300.0089000.00554872300
2013-01-0786100.0088100.0086100.0087900.00998641100
2013-01-0486500.0086900.0086400.0086500.00312684700
2012-12-2885900.0086300.0085600.0086200.00494204500
2012-12-2785900.0086800.0085600.0085600.00504303500
2012-12-2686100.0086700.0085800.0086000.00453874600
2012-12-2585900.0087000.0085800.0085800.00484138700
2012-12-2186300.0086400.0085600.0085600.00736285000
2012-12-2086700.0087400.0086500.0086600.00564862000
2012-12-1986500.0087000.0086000.0086500.00665706300
2012-12-1886500.0087000.0086000.0086500.00504321600
2012-12-1787600.0088100.0084500.0086800.0020817957400
2012-12-1491300.0092000.0086800.0086900.0046040869600
2012-12-1393100.0098500.0091500.0098300.0022821697900
2012-12-1292400.0094500.0090100.0092000.0014513399000
2012-12-1188600.0092000.0088200.0092000.0013712292900
2012-12-1087300.0088000.0087300.0088000.00453941900
2012-12-0786000.0086500.0085400.0086500.00393354700
2012-12-0685400.0086000.0085300.0085900.00242051600
2012-12-0585700.0086000.0085400.0085400.00312657400
2012-12-0485900.0085900.0085200.0085700.00201712400
2012-12-0386500.0087100.0085800.0086000.00504314800
2012-11-3087300.0087500.0086200.0086200.00151306000
2012-11-2988500.0088500.0085500.0088500.00302617000
2012-11-2885600.0089000.0085300.0089000.00554743300
2012-11-2786700.0086800.0086100.0086100.00181557500
2012-11-2688500.0088500.0086500.0087100.00221926200
2012-11-2288000.0088500.0087400.0088500.00181587300
2012-11-2187200.0088000.0087100.0087200.00161401900
2012-11-2089900.0089900.0087600.0088000.00282493600
2012-11-1987600.0090400.0087000.0089900.00454016500
2012-11-1686500.0087000.0085500.0086500.0011952000
2012-11-1583500.0086500.0083500.0086500.00252132800
2012-11-1485000.0085000.0083500.0083500.00121013500
2012-11-1385000.0086000.0085000.0085000.0011940000
2012-11-1286000.0086000.0085000.0086000.00181545900
2012-11-0986000.0086000.0086000.0086000.00151290000
2012-11-0885500.0086600.0083800.0086000.00151278900
2012-11-0785000.0086600.0085000.0085500.006514100
2012-11-0686000.0086200.0085500.0086200.009774300
2012-11-0587500.0087500.0086000.0087500.00161386400
2012-11-0285100.0087500.0085100.0087500.004345200
2012-11-0186600.0086600.0086500.0086500.004346300
2012-10-3187800.0089500.0086000.0088000.00403480600
2012-10-3089800.0089800.0087200.0089000.00322848400
2012-10-2989000.0089000.0084500.0088400.00393429600
2012-10-2685000.0085000.0083000.0083000.00161348000
2012-10-2582100.0083700.0082100.0083700.0012998300
2012-10-2483000.0083000.0082400.0082600.00262149300
2012-10-2382600.0083700.0082500.0083200.009745800
2012-10-2284400.0084400.0082100.0082100.00312589600
2012-10-1985000.0085000.0084400.0084400.00161353500
2012-10-1885000.0085000.0084100.0084200.00363041000
2012-10-1783900.0084100.0083900.0084100.008672000
2012-10-1687500.0087500.0082900.0083800.00554624500
2012-10-1587400.0087600.0087400.0087600.003262500
2012-10-1290500.0090500.0089600.0089600.0011993600
2012-10-1189000.0090400.0088800.0090400.00221957900
2012-10-1088600.0090900.0088600.0088800.00161442500
2012-10-0987100.0088500.0087000.0088500.0010877400
2012-10-0587000.0090000.0086100.0089900.00262288400
2012-10-0488900.0089100.0088000.0088000.00191687300
2012-10-0389000.0089000.0086000.0086000.00342981800
2012-10-0285000.0085800.0084200.0084200.00171445700
2012-10-0185600.0087300.0084500.0084500.00201697600
2012-09-2887100.0087100.0085600.0085600.009777500
2012-09-2788400.0088400.0085800.0086000.00131131400
2012-09-2688300.0088500.0087500.0087500.00232026800
2012-09-2590100.0091400.0089000.0090000.00292611800
2012-09-2492800.0095000.0091500.0091500.00312862700
2012-09-2192200.0095000.0091000.0095000.00302793400
2012-09-2095400.0096300.0093000.0093000.00575397900
2012-09-1995300.0095400.0093300.0095400.00282644800
2012-09-18100000.00100000.0094300.0094500.00787511600
2012-09-14113000.00117100.0099600.00100000.0054959129500
2012-09-13107000.00107000.00107000.00107000.00848988000
2012-09-1279000.0092000.0079000.0092000.001099465000
2012-09-1179000.0079000.0076100.0077000.00211641200
2012-09-1075500.0079000.0075500.0079000.00151151800
2012-09-0776600.0076600.0075500.0075500.0010760500
2012-09-0676600.0076600.0074400.0075300.00151135400
2012-09-0577000.0077000.0076200.0076200.0011840600
2012-09-0476500.0077000.0076500.0076500.004306500
2012-09-0376500.0076700.0076500.0076700.003229900
2012-08-3175300.0078900.0075300.0075800.00292222800
2012-08-3077300.0078100.0077300.0078100.004310000
2012-08-2979000.0079000.0077300.0078800.00171326600
2012-08-2879200.0079200.0079100.0079100.0012949700
2012-08-2780900.0080900.0080000.0080100.003241000
2012-08-2480000.0080900.0080000.0080900.005400900
2012-08-2380000.0080900.0080000.0080200.00151202200
2012-08-2280200.0082000.0080200.0081800.005405900
2012-08-2180600.0081700.0080000.0081700.00302411500
2012-08-2080000.0081100.0080000.0080200.009722200
2012-08-1780000.0080600.0078700.0079700.00201600400
2012-08-1680200.0080400.0080200.0080400.002160600
2012-08-1579500.0082200.0079000.0082200.004319900
2012-08-1480000.0081000.0079100.0081000.007559300
2012-08-1382100.0082100.0080900.0080900.00181471200
2012-08-1082200.0082200.0082000.0082000.00131066400
2012-08-0900
2012-08-0882500.0082500.0082000.0082000.004328500
2012-08-0785900.0085900.0083000.0083300.00121007400
2012-08-0689000.0090000.0087000.0087000.00181593600
2012-08-0385800.0089000.0084600.0088600.0011943800
2012-08-0282000.0086000.0081900.0085800.00282354200
2012-08-0181000.0081000.0080000.0080000.004321000
2012-07-3178000.0079000.0078000.0079000.004313200
2012-07-3079600.0079600.0078000.0078000.00191489400
2012-07-2781000.0081000.0078000.0080000.00262078100
2012-07-2680800.0082400.0080100.0081000.00161294800
2012-07-2581000.0082500.0080900.0082000.00151220800
2012-07-2483500.0083900.0081000.0082500.00221816100
2012-07-2390100.0090100.0081700.0082600.00352963700
2012-07-2090100.0090100.0090100.0090100.00190100
2012-07-1990000.0090000.0087800.0090000.00191702500
2012-07-1892000.0092000.0091500.0091700.0010918800
2012-07-1793400.0093400.0092000.0092000.009836200
2012-07-1392500.0093400.0092000.0093400.00161479900
2012-07-1296500.0096500.0094000.0094000.009855100
2012-07-1197100.0098400.0096000.0096500.00191838500
2012-07-10109000.00117900.0097000.0097000.0018518945500
2012-07-09100000.00109000.00100000.00109000.0010711421600

   ※ 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