[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 
2017-09-192972.003035.002972.003000.0037200111617100
2017-09-152950.003075.002902.002986.0035900107625300
2017-09-142894.002987.002828.002958.002070059734800
2017-09-132924.002967.002915.002936.003220094750700
2017-09-122815.002948.002815.002899.003380097273100
2017-09-112606.002829.002603.002798.002800076180900
2017-09-082535.002670.002532.002621.002780072809900
2017-09-072600.002639.002538.002560.002450063234700
2017-09-062347.002567.002331.002565.003740091636400
2017-09-052505.002628.002351.002406.0062600153780900
2017-09-042723.002743.002502.002510.0068200177196000
2017-09-012751.002779.002711.002769.001840050594300
2017-08-312610.002847.002610.002780.0073100199719300
2017-08-302608.002640.002581.002609.003260084993500
2017-08-292498.002600.002490.002574.001960050045400
2017-08-282499.002600.002491.002526.0041600104995700
2017-08-252540.002545.002424.002488.0046300115317000
2017-08-242351.002547.002351.002543.00117500289854100
2017-08-232262.002327.002253.002320.0050500116296500
2017-08-222242.002260.002223.002244.002270050914900
2017-08-212242.002272.002206.002232.001950043561900
2017-08-182225.002270.002196.002242.002800062568600
2017-08-172215.002278.002215.002274.002640059319400
2017-08-162182.002229.002151.002219.002110046233300
2017-08-152131.002163.002130.002162.00770016558600
2017-08-142119.002160.002106.002124.001360028909700
2017-08-102159.002265.002159.002219.0045400100518200
2017-08-092134.002170.002124.002157.003770080772700
2017-08-082100.002159.002065.002134.002910061784900
2017-08-072105.002109.002046.002068.001190024652200
2017-08-042040.002120.002020.002097.0053600110494900
2017-08-032180.002190.002126.002190.002540055017500
2017-08-022038.002130.002038.002130.001040021807600
2017-08-012152.002152.002015.002043.002160044899700
2017-07-312139.002189.002139.002168.001080023282100
2017-07-282190.002195.002151.002189.001210026350000
2017-07-272190.002190.002150.002190.00650014112500
2017-07-262195.002218.002181.002202.00790017352900
2017-07-252105.002191.002105.002177.00710015264000
2017-07-242104.002112.002077.002089.00850017804300
2017-07-212111.002146.002111.002128.00870018470500
2017-07-202215.002217.002152.002152.00650014161200
2017-07-192189.002229.002106.002195.001770038522900
2017-07-182270.002270.002200.002215.00920020571600
2017-07-142265.002279.002227.002266.001290029043000
2017-07-132248.002287.002201.002270.004310097209800
2017-07-122151.002230.002134.002226.002940064068300
2017-07-112148.002158.002101.002145.001430030471900
2017-07-102155.002168.002103.002148.003810081390600
2017-07-072029.002197.002029.002197.0090200192268700
2017-07-062020.002030.002008.002029.00880017767000
2017-07-051980.002020.001980.001997.00700013961300
2017-07-042070.002080.001976.001977.001960039463500
2017-07-032000.002063.002000.002053.001660033735800
2017-06-301989.002010.001985.002000.00830016591400
2017-06-291961.002016.001961.001989.001730034228300
2017-06-281991.002025.001950.001951.004100081065600
2017-06-272032.002057.001991.002000.003650073318900
2017-06-261986.002054.001961.002032.004170084169500
2017-06-232050.002087.001981.001988.0057400116143600
2017-06-222051.002076.001982.002076.0095500194615300
2017-06-212063.002133.002013.002076.00417100871726500
2017-06-201723.001733.001710.001733.001420024448600
2017-06-191725.001738.001702.001724.001050018072600
2017-06-161750.001750.001680.001734.002340040066700
2017-06-151720.001740.001680.001740.001670028591700
2017-06-141726.001739.001720.001722.001110019191300
2017-06-131711.001736.001711.001721.00920015864100
2017-06-121760.001760.001694.001720.001980034148000
2017-06-091724.001743.001719.001738.0035006035400
2017-06-081770.001770.001723.001723.001140019895700
2017-06-071681.001744.001681.001744.001370023344000
2017-06-061725.001749.001671.001680.003730063705900
2017-06-051711.001739.001699.001723.001190020457600
2017-06-021760.001800.001717.001720.004390077334900
2017-06-011703.001733.001703.001720.0043007409400
2017-05-311727.001738.001695.001710.001020017531700
2017-05-301757.001757.001739.001742.0034005943700
2017-05-291740.001770.001735.001756.00980017164600
2017-05-261775.001775.001712.001725.001220021100700
2017-05-251810.001810.001748.001775.001960034648900
2017-05-241808.001820.001780.001780.002190039430000
2017-05-231838.001848.001790.001796.002070037689300
2017-05-221782.001840.001775.001835.0061500111313000
2017-05-191717.001750.001692.001735.002730047062900
2017-05-181630.001676.001611.001658.003450056588300
2017-05-171721.001741.001702.001710.001770030413200
2017-05-161739.001781.001721.001739.004190073697400
2017-05-151700.001760.001680.001718.0067500115473200
2017-05-121670.001700.001655.001670.003960066311600
2017-05-111695.001695.001625.001630.004800079099500
2017-05-101725.001778.001660.001696.00226800388820000
2017-05-091646.001646.001646.001646.001760028969600
2017-05-081300.001346.001300.001346.0044005815600
2017-05-021300.001300.001290.001290.0046005961200
2017-05-011296.001300.001289.001289.0030003874900
2017-04-281298.001298.001260.001285.0015001911900
2017-04-271300.001300.001268.001268.0040005194400
2017-04-261305.001305.001265.001295.0029003723300
2017-04-251335.001335.001305.001305.009001182500
2017-04-241315.001315.001286.001305.0020002610900
2017-04-211300.001315.001300.001315.00600781500
2017-04-201295.001295.001285.001285.0017002194500
2017-04-191273.001295.001245.001295.0016002029300
2017-04-181290.001310.001258.001273.0040005097300
2017-04-171255.001260.001245.001260.0011001378700
2017-04-141256.001273.001256.001260.0010001262300
2017-04-131251.001256.001251.001256.008001003200
2017-04-121251.001299.001238.001275.0050006330600
2017-04-111328.001336.001274.001320.0050006559000
2017-04-101313.001320.001295.001320.0023003005500
2017-04-071316.001316.001280.001313.0012001554700
2017-04-061335.001335.001274.001318.0028003651500
2017-04-051303.001335.001301.001335.0020002632000
2017-04-041340.001340.001312.001333.0035004633800
2017-04-031336.001349.001336.001345.0017002284200
2017-03-311347.001347.001339.001342.0025003355700
2017-03-301334.001349.001334.001341.0014001881800
2017-03-291345.001345.001334.001341.0022002944400
2017-03-281340.001349.001338.001340.0024003223800
2017-03-271343.001348.001340.001348.0021002822100
2017-03-241348.001348.001330.001348.0017002275900
2017-03-231354.001354.001340.001344.00700942400
2017-03-221345.001350.001335.001348.0017002283000
2017-03-211327.001345.001320.001344.0014001867300
2017-03-171345.001349.001325.001325.0037004955700
2017-03-161332.001345.001330.001345.0010001336000
2017-03-151350.001353.001334.001344.0047006319700
2017-03-141350.001360.001349.001354.0027003656300
2017-03-131340.001350.001340.001345.0019002557800
2017-03-101330.001343.001319.001343.0061008128100
2017-03-091334.001344.001325.001325.0037004940600
2017-03-081309.001335.001309.001334.00760010032700
2017-03-071298.001309.001297.001309.0016002083400
2017-03-061290.001298.001280.001297.0019002449900
2017-03-031287.001295.001286.001295.0044005666200
2017-03-021280.001287.001280.001286.0037004754400
2017-03-011270.001279.001260.001279.009001141700
2017-02-281280.001287.001280.001280.0034004356500
2017-02-271280.001286.001277.001280.0012001536900
2017-02-241287.001287.001277.001283.0032004104500
2017-02-231282.001299.001280.001291.0051006555700
2017-02-221273.001298.001273.001298.00960012364400
2017-02-211270.001282.001270.001273.0035004469300
2017-02-201293.001293.001250.001270.0050006342700
2017-02-171237.001237.001235.001235.00700865500
2017-02-161225.001237.001224.001237.0027003320800
2017-02-151222.001224.001216.001224.0026003175000
2017-02-141223.001223.001210.001222.0010001216800
2017-02-131249.001249.001192.001219.001650020000600
2017-02-101273.001297.001273.001279.0033004223100
2017-02-091277.001280.001266.001273.0062007892400
2017-02-081268.001287.001259.001277.0041005213300
2017-02-071227.001240.001227.001237.00700864300
2017-02-061228.001260.001228.001248.0010001238100
2017-02-031254.001254.001248.001248.0015001874400
2017-02-021235.001235.001231.001231.00800985600
2017-02-011255.001255.001237.001237.0013001624300
2017-01-311255.001255.001254.001255.0013001631300
2017-01-301250.001255.001250.001255.00700875500
2017-01-271215.001250.001211.001250.0035004339100
2017-01-261240.001243.001240.001240.0042005211000
2017-01-251200.001229.001186.001229.0076009217600
2017-01-241191.001200.001191.001200.00200239100
2017-01-231187.001195.001187.001190.0017002020200
2017-01-201193.001206.001193.001193.00700836500
2017-01-191202.001222.001175.001193.0047005584700
2017-01-181218.001230.001205.001212.0020002442600
2017-01-171200.001218.001197.001218.009001082900
2017-01-161202.001212.001202.001204.00600722400
2017-01-131227.001227.001202.001225.00700854500
2017-01-121226.001226.001202.001226.0023002803700
2017-01-111218.001226.001200.001226.0054006574100
2017-01-101240.001240.001191.001218.0027003293700
2017-01-061201.001201.001181.001184.0033003922200
2017-01-051212.001220.001199.001220.0023002769100
2017-01-041199.001207.001190.001207.0038004551900
2016-12-301200.001200.001181.001185.00800950200
2016-12-291195.001200.001182.001200.0014001664800
2016-12-281182.001195.001182.001195.0017002016300
2016-12-271206.001206.001195.001206.0036004325400
2016-12-261200.001208.001140.001206.001020012059600
2016-12-221219.001219.001211.001215.0027003278200
2016-12-211221.001243.001216.001219.0053006475700
2016-12-201249.001249.001205.001247.0039004740000
2016-12-191250.001250.001220.001249.00800987800
2016-12-161224.001250.001221.001250.0020002477200
2016-12-151222.001222.001220.001220.0023002808600
2016-12-141224.001236.001223.001236.0011001347300
2016-12-131249.001255.001220.001248.0024002977100
2016-12-121237.001278.001226.001278.0014001747900
2016-12-091279.001280.001237.001243.0074009356800
2016-12-081251.001253.001209.001237.0058007161300
2016-12-071268.001268.001254.001259.0018002266300
2016-12-061246.001288.001245.001288.0059007509900
2016-12-051300.001300.001245.001245.0055006979400
2016-12-021300.001350.001271.001325.001340017793300
2016-12-011280.001300.001255.001287.002290029183600
2016-11-301185.001240.001185.001240.001260015161600
2016-11-291138.001161.001138.001160.0059006797100
2016-11-281191.001191.001132.001136.0061007092800
2016-11-251107.001138.001081.001110.001780019781500
2016-11-241090.001090.001077.001077.0029003142500
2016-11-221090.001095.001065.001068.00900966500
2016-11-211071.001097.001062.001095.0031003345200
2016-11-181060.001075.001060.001075.0027002876100
2016-11-171064.001064.001053.001060.0014001480100
2016-11-161066.001066.001052.001052.0015001584700
2016-11-151068.001070.001044.001044.0024002541600
2016-11-141068.001068.001068.001068.00300320400
2016-11-111070.001088.001070.001074.00900967000
2016-11-101093.001093.001053.001070.0017001819400
2016-11-091066.001066.001041.001050.0039004082000
2016-11-081056.001086.001056.001074.0027002903900
2016-11-071098.001098.001059.001059.00700750500
2016-11-041097.001097.001059.001059.0021002260000
2016-11-021078.001090.001075.001090.0047005065900
2016-11-011095.001095.001078.001081.0035003804300
2016-10-311078.001097.001075.001097.0027002927000
2016-10-281099.001099.001085.001085.0018001974000
2016-10-271088.001090.001088.001090.00900979500
2016-10-261100.001100.001081.001081.00900978900
2016-10-251086.001086.001062.001075.0028003005000
2016-10-241100.001100.001085.001086.00800871700
2016-10-211100.001100.001071.001071.00700765100
2016-10-201113.001113.001100.001100.0036003978700
2016-10-191097.001113.001096.001113.0035003853700
2016-10-181092.001100.001091.001091.0029003178100
2016-10-171075.001089.001075.001089.0011001193500
2016-10-141070.001074.001069.001069.0017001820000
2016-10-131070.001086.001070.001070.0039004208900
2016-10-121071.001071.001070.001070.00900963100
2016-10-111074.001082.001070.001076.0012001289900
2016-10-071099.001099.001074.001074.0024002620200
2016-10-061090.001097.001089.001092.0019002072400
2016-10-051061.001078.001061.001072.00800855400
2016-10-041063.001063.001058.001058.0012001272700
2016-10-031067.001067.001060.001060.00400425600
2016-09-301070.001070.001060.001067.0025002656500
2016-09-291080.001095.001080.001084.0027002935700
2016-09-281055.001079.001055.001060.00900961800
2016-09-271051.001067.001051.001055.0022002327700
2016-09-261055.001055.001050.001050.00200210500
2016-09-231051.001068.001051.001065.0015001583200
2016-09-211060.001060.001047.001060.00600633700
2016-09-201064.001064.001060.001060.0020002121300
2016-09-161094.001094.001064.001064.00600650400
2016-09-151079.001079.001040.001069.0018001916000
2016-09-141040.001055.001040.001055.0021002185500
2016-09-131070.001090.001066.001070.0027002894500

   ※ 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