[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 
2017-05-261775.001775.001712.001725.001220021100700
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
2016-09-121070.001071.001061.001069.0011001175300
2016-09-091099.001099.001070.001070.0051005531200
2016-09-081090.001098.001085.001098.0020002176800
2016-09-071074.001099.001074.001099.0040004341200
2016-09-061079.001079.001070.001070.0013001400900
2016-09-051070.001075.001070.001070.0022002355000
2016-09-021075.001075.001070.001070.00500535500
2016-09-011078.001078.001075.001075.00200215300
2016-08-311068.001069.001060.001069.00400425700
2016-08-301065.001068.001060.001068.0010001062000
2016-08-291065.001065.001064.001065.00700745400
2016-08-261038.001050.001033.001045.0016001665500
2016-08-251070.001070.001035.001038.0039004075900
2016-08-241070.001070.001070.001070.00400428000
2016-08-231070.001070.001070.001070.00800856000
2016-08-221070.001070.001070.001070.00900963000
2016-08-191068.001070.001060.001070.0010001066000
2016-08-181070.001070.001060.001068.00400425800
2016-08-171070.001070.001066.001070.00700748600
2016-08-161070.001070.001070.001070.0016001712000
2016-08-151069.001069.001066.001066.00300320400
2016-08-121070.001080.001060.001070.0033003529600
2016-08-101038.001070.001036.001070.0021002212400
2016-08-091018.001028.001018.001028.00900917300
2016-08-081050.001070.001006.001016.0053005437400
2016-08-051063.001069.001052.001069.00500531900
2016-08-041070.001070.001038.001063.0010001051100
2016-08-031070.001072.001054.001070.0023002449100
2016-08-021093.001093.001068.001073.00500537500
2016-08-011068.001095.001068.001080.0010001079600
2016-07-291085.001085.001045.001068.0011001175500
2016-07-281100.001100.001095.001095.0013001429500
2016-07-271083.001110.001077.001100.0053005785200
2016-07-261102.001123.001100.001120.00700777600
2016-07-251085.001101.001081.001100.0023002508700
2016-07-221108.001108.001087.001091.0016001759600
2016-07-211080.001109.001080.001109.0016001745400
2016-07-201080.001088.001080.001080.0013001405800
2016-07-191083.001083.001075.001080.0013001405000
2016-07-151056.001071.001056.001060.0024002543600
2016-07-141067.001080.001065.001065.0031003315000
2016-07-131087.001100.001081.001081.0035003809900
2016-07-121059.001080.001054.001080.0026002763600
2016-07-111054.001067.001050.001058.0034003601300
2016-07-081030.001051.001030.001050.0012001252300
2016-07-071030.001035.001030.001030.0010001031000
2016-07-061056.001060.001016.001024.0069007187300
2016-07-051060.001060.001060.001060.0026002756000
2016-07-041060.001060.001060.001060.00300318000
2016-07-011066.001086.001050.001055.0030003184100
2016-06-301056.001089.001056.001062.0015001605600
2016-06-291250.001250.001053.001053.00900010873800
2016-06-281017.001021.00986.001021.0089008910000
2016-06-271090.001090.001025.001026.001020010656700
2016-06-241181.001225.00970.00985.001330013893800
2016-06-231226.001282.001153.001174.0049005902600
2016-06-221220.001220.001220.001220.00100122000
2016-06-211220.001230.001203.001215.0021002546900
2016-06-201180.001252.001180.001220.00700857200
2016-06-171126.001168.001126.001150.0038004328700
2016-06-161192.001233.001155.001155.0059007058900
2016-06-151206.001244.001191.001241.0018002192400
2016-06-141271.001271.001198.001236.0038004687300
2016-06-131288.001290.001244.001272.0049006227700
2016-06-101292.001292.001270.001288.0028003586400
2016-06-091280.001280.001262.001266.0030003815000
2016-06-081244.001299.001244.001280.0043005456600
2016-06-071246.001246.001220.001245.0053006571000
2016-06-061250.001255.001246.001246.0023002877000
2016-06-031259.001260.001254.001257.0023002893400
2016-06-021266.001275.001248.001259.0053006690100
2016-06-011278.001279.001263.001263.0020002544200
2016-05-311264.001284.001259.001259.0013001648800
2016-05-301250.001267.001240.001250.0032004026100
2016-05-271261.001283.001246.001251.001770022322400
2016-05-261230.001230.001162.001171.001280015323000
2016-05-251241.001248.001241.001244.0039004851700
2016-05-241329.001329.001241.001241.001090013640400
2016-05-231355.001355.001343.001349.0042005668200

   ※ 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