[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 
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
2016-05-201353.001356.001352.001355.003610048864000
2016-05-191349.001355.001349.001352.001570021216500
2016-05-181351.001354.001349.001349.002190029582200
2016-05-171352.001356.001351.001351.00740010005400
2016-05-161359.001359.001350.001353.002250030427700
2016-05-131360.001361.001356.001356.003200043479900
2016-05-121354.001360.001352.001354.002070028039000
2016-05-111352.001358.001352.001354.0056007588900
2016-05-101354.001356.001351.001354.002650035847400
2016-05-091351.001357.001351.001352.001460019748600
2016-05-061350.001352.001349.001350.001800024304100
2016-05-021351.001351.001347.001349.001610021717200
2016-04-281354.001354.001351.001351.001220016502400
2016-04-271348.001359.001348.001350.002400032433800
2016-04-261347.001348.001346.001347.002680036101700
2016-04-251346.001348.001346.001347.001340018044300
2016-04-221345.001348.001345.001346.001780023956000
2016-04-211346.001347.001345.001347.002940039563600
2016-04-201346.001348.001345.001346.002480033371500
2016-04-191348.001351.001346.001348.002410032493100
2016-04-181345.001348.001345.001345.001440019373500
2016-04-151345.001349.001342.001346.006470086971100
2016-04-141354.001355.001348.001348.004180056497300
2016-04-131354.001356.001350.001351.004290058052100
2016-04-121350.001355.001348.001351.005270071203200
2016-04-111350.001350.001344.001347.00101800137075700
2016-04-081350.001369.001336.001339.00249600335406400
2016-04-071187.001206.001152.001170.001180013895800
2016-04-061131.001160.001100.001160.0088009969600
2016-04-051190.001190.001145.001160.0054006275500
2016-04-041166.001219.001159.001205.00990011722400
2016-04-011248.001250.001142.001165.001810021982000
2016-03-311245.001268.001235.001256.001600020014600
2016-03-301241.001262.001233.001235.001600019921100
2016-03-291280.001280.001250.001253.0068008575100
2016-03-281263.001270.001240.001258.001250015705300
2016-03-251265.001265.001243.001248.001230015483800
2016-03-241234.001264.001234.001264.00860010778100
2016-03-231265.001265.001238.001243.001480018508000
2016-03-221279.001279.001240.001268.002250028404900
2016-03-181240.001276.001225.001269.003060038209500
2016-03-171203.001218.001181.001183.00980011736900
2016-03-161180.001201.001176.001199.001340015920200
2016-03-151210.001244.001194.001200.003290040197500
2016-03-141100.001210.001100.001205.004040047521200
2016-03-111053.001073.001035.001062.0052005507700
2016-03-101050.001087.001010.001053.003060031879700
2016-03-091029.001095.001018.001070.001530016071300
2016-03-081050.001061.001020.001048.0026002715500
2016-03-071036.001063.001031.001047.001160012105200
2016-03-04998.001030.00995.001030.001100011072100
2016-03-03942.00998.00942.00998.0071006926300
2016-03-02970.00975.00953.00956.0079007582400
2016-03-01953.00981.00950.00955.0041003921100
2016-02-29973.00993.00948.00983.0066006392600
2016-02-26993.00994.00970.00986.0043004222200
2016-02-25997.00997.00961.00993.0073007120100
2016-02-24952.00997.00952.00997.0028002710500
2016-02-231024.001024.00980.00982.0075007490500
2016-02-22990.001035.00990.001009.0054005444000
2016-02-19956.001001.00956.00980.0075007372100
2016-02-18900.00960.00900.00956.0071006626600
2016-02-17875.001022.00875.00893.002310022114400
2016-02-16829.00874.00828.00872.001460012297700
2016-02-15837.00878.00821.00878.002170018262900
2016-02-12851.00870.00800.00807.003960032885000
2016-02-10958.00974.00850.00905.002810025924800
2016-02-091007.001007.00951.00952.002160021100600
2016-02-081030.001044.001010.001020.0074007573700
2016-02-051072.001072.001041.001042.0077008087900
2016-02-041094.001100.001068.001071.0081008759900
2016-02-031094.001095.001073.001095.0042004548200
2016-02-021124.001134.001111.001115.0038004267700
2016-02-011120.001127.001110.001124.0088009826700
2016-01-291090.001110.001060.001109.001410015314100
2016-01-281096.001110.001085.001090.0069007562300
2016-01-271095.001110.001068.001080.0079008577100
2016-01-261080.001100.001060.001090.0067007251100
2016-01-251100.001145.001072.001110.001220013459300
2016-01-221060.001110.001060.001100.00930010067200
2016-01-211060.001082.001005.001007.001790018767200
2016-01-201135.001150.001055.001087.002330025807600
2016-01-191097.001134.001090.001133.001940021599200
2016-01-181050.001084.001011.001062.002560026811000
2016-01-151215.001215.001141.001144.001050012263800
2016-01-141184.001216.001163.001200.001110013070700
2016-01-131196.001214.001180.001214.0065007741100
2016-01-121200.001209.001160.001168.001500017717200
2016-01-081201.001220.001171.001211.001230014771300
2016-01-071212.001250.001190.001201.001820022021400
2016-01-061277.001277.001225.001237.001570019562400
2016-01-051200.001304.001200.001277.002580032722200
2016-01-041246.001253.001216.001216.001190014723600
2015-12-301210.001254.001206.001230.001750021574300
2015-12-291217.001228.001194.001219.00840010144100
2015-12-281176.001218.001176.001215.001080012970000
2015-12-251201.001222.001164.001194.002740032608100
2015-12-241130.001347.001130.001210.00115600143463200
2015-12-221160.001160.001119.001121.001560017688400
2015-12-211159.001166.001143.001143.001750020214800
2015-12-181211.001212.001189.001189.001110013361500
2015-12-171182.001229.001182.001218.001680020321000
2015-12-161180.001229.001180.001197.004310051084500
2015-12-151208.001210.001152.001172.002330027668600
2015-12-141167.001200.001162.001200.001750020589100
2015-12-111201.001212.001181.001190.003070036647800
2015-12-101219.001249.001201.001212.006780082885900
2015-12-091315.001320.001300.001320.002430031837900
2015-12-081350.001375.001320.001320.003980053748800
2015-12-071372.001397.001360.001369.002430033464000
2015-12-041342.001363.001320.001363.002780037230000
2015-12-031370.001370.001340.001351.002280030921900
2015-12-021376.001385.001327.001331.004990067377600
2015-12-011381.001400.001360.001387.003410047144100
2015-11-301457.001483.001402.001406.006670096718900
2015-11-271350.001430.001350.001421.00102500142840100
2015-11-261278.001378.001278.001325.0083300109229700

   ※ 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