[6677 JQスタンダード] エスケーエレク 日足 時系列データ

[6677 JQスタンダード] エスケーエレク (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12348.00355.00339.00354.0064002236700
2013-07-11347.00349.00347.00348.001500521100
2013-07-10351.00359.00351.00356.0070002475100
2013-07-09356.00364.00352.00355.00250008882900
2013-07-08350.00352.00347.00352.004050014167200
2013-07-05341.00347.00341.00347.0042001437000
2013-07-04346.00347.00338.00340.0037001271600
2013-07-03357.00357.00350.00350.0033001172500
2013-07-02345.00358.00343.00352.0048001676200
2013-07-01332.00345.00332.00345.0041001378300
2013-06-28340.00348.00338.00348.0061002086100
2013-06-27332.00339.00313.00339.00100003288800
2013-06-26351.00351.00335.00340.0033001121000
2013-06-2534200.0034600.0033500.0033500.0026884050
2013-06-2434500.0035000.0033300.0034450.001013451100
2013-06-2135050.0036450.0035050.0035200.00501758250
2013-06-2034800.0036450.0034550.0035050.00341215700
2013-06-1935500.0035950.0033500.0035900.00351218750
2013-06-1835000.0037000.0035000.0035900.00541933000
2013-06-1733300.0036750.0033050.0036700.00772729150
2013-06-1433100.0033300.0032800.0033150.00311026750
2013-06-1334500.0034500.0032000.0032950.00772547850
2013-06-1233200.0034300.0032650.0034300.00642124200
2013-06-1135200.0035200.0033500.0034850.00331134750
2013-06-1032950.0035200.0032950.0034800.00351195400
2013-06-0732150.0032500.0031200.0032000.001464681700
2013-06-0634200.0034500.0033050.0034500.001133820800
2013-06-0535300.0035300.0034200.0034850.00672335200
2013-06-0435500.0036000.0033800.0036000.001344637550
2013-06-0337000.0037050.0035100.0036000.00722593350
2013-05-3137500.0038450.0037500.0038300.0017639850
2013-05-3038450.0038700.0037000.0037150.001565976150
2013-05-2938300.0039350.0038300.0038700.00652522000
2013-05-2837850.0038150.0037000.0038150.00652447000
2013-05-2738000.0038300.0037000.0038050.001786712700
2013-05-2438800.0039750.0038750.0039400.001726731050
2013-05-2342400.0042900.0038800.0038900.0045918495000
2013-05-2243300.0043500.0041500.0042400.0032313691700
2013-05-2143400.0044000.0041800.0043500.0023410085650
2013-05-2041250.0043000.0041250.0043000.001616770950
2013-05-1740050.0042000.0039600.0040900.001385609700
2013-05-1643800.0043800.0039200.0040400.0049820487550
2013-05-1542600.0047500.0042600.0044000.0055924995050
2013-05-1439500.0042600.0039050.0042600.0098439777200
2013-05-1348800.0049450.0044000.0045000.00117755769050
2013-05-1043100.0048400.0041900.0047000.002605118063300
2013-05-0939200.0042000.0038100.0041400.0068427790350
2013-05-0837650.0038800.0037600.0038800.0029711352650
2013-05-0737400.0038000.0037300.0037450.001565867500
2013-05-0237350.0038500.0037250.0037250.001365117050
2013-05-0137800.0038900.0037500.0037550.00712701150
2013-04-3038650.0038650.0037450.0037700.00752863600
2013-04-2638100.0038650.0037500.0037950.001796802200
2013-04-2538950.0038950.0037900.0038300.001686407000
2013-04-2437800.0038950.0037800.0038400.00612332650
2013-04-2339600.0039600.0037800.0038150.001375302550
2013-04-2239700.0040500.0039150.0039700.001254964350
2013-04-1938800.0039900.0038750.0039700.00692722900
2013-04-1838100.0039050.0038100.0038750.001345194450
2013-04-1739900.0039900.0037500.0038100.002519563400
2013-04-1638250.0039650.0037300.0039650.001576079200
2013-04-1541450.0041450.0039000.0039500.001305244150
2013-04-1241200.0041800.0040100.0041000.001435812950
2013-04-1141500.0042000.0039100.0041800.0040016287100
2013-04-1037000.0041850.0037000.0040500.0065826058100
2013-04-0935500.0037300.0035100.0037300.0038713933500
2013-04-0835250.0035800.0034800.0035000.001475169500
2013-04-0535800.0035800.0034300.0035100.001234319400
2013-04-0434150.0034900.0034150.0034900.00852924650
2013-04-0334800.0035100.0034100.0034800.00832879350
2013-04-0233500.0033500.0032150.0033000.00993267850
2013-04-0136100.0036100.0033550.0033600.0029310216850
2013-03-2935900.0035900.0033000.0034000.001846283550
2013-03-2834800.0034800.0033000.0033200.0033211159800
2013-03-2734600.0035500.0034550.0034800.00973387800
2013-03-2636400.0036400.0034100.0034400.0033211588500
2013-03-2537500.0037600.0035000.0035700.0032811663150
2013-03-2239050.0039800.0037300.0037500.002559786800
2013-03-2138350.0039900.0038150.0039750.0027010546300
2013-03-1939500.0039800.0037600.0039750.0075129175350
2013-03-1843000.0043000.0041200.0042700.002048647850
2013-03-1541800.0043600.0041800.0042450.001566667800
2013-03-1440700.0042350.0040500.0041800.0027711493900
2013-03-1339450.0040000.0039150.0040000.001616397350
2013-03-1240450.0041000.0039400.0039400.0026410525200
2013-03-1143600.0043950.0041200.0041850.0035415004500
2013-03-0844100.0045000.0042650.0043600.0053123131800
2013-03-0746900.0049750.0042300.0044100.00188687456400
2013-03-0648750.0048750.0048750.0048750.0072335246250
2013-03-0538600.0041800.0038200.0041750.0085434186200
2013-03-0438000.0039800.0037600.0038800.0042816414750
2013-03-0137550.0037600.0036500.0037300.0069025517750
2013-02-2839950.0039950.0037900.0038300.002168316750
2013-02-2740000.0040300.0037500.0039450.0040115394250
2013-02-2638000.0040000.0037000.0039900.0047818200850
2013-02-2539000.0044150.0038200.0040000.0090937351150
2013-02-2239550.0040400.0037500.0039150.0066225759900
2013-02-2136050.0041400.0035300.0040500.00183170829800
2013-02-2036000.0036900.0034300.0035450.0068724330150
2013-02-1935500.0035950.0033250.0035950.0055319218050
2013-02-1835600.0037500.0034000.0036800.00149253327900
2013-02-1531900.0037700.0030500.0034000.00247982413650
2013-02-1427450.0032450.0027000.0032450.00298887687570
2013-02-1327450.0027450.0027450.0027450.0047713093650
2013-02-1222480.0022800.0022450.0022450.001443254870
2013-02-0823310.0023410.0022350.0022980.001954467280
2013-02-0723500.0023500.0023230.0023290.001844299150
2013-02-0624010.0024200.0023550.0023650.002716446630
2013-02-0524500.0024510.0024010.0024010.001042532750
2013-02-0424290.0024580.0024200.0024580.001192898810
2013-02-0124700.0024900.0024210.0024210.001543788340
2013-01-3124970.0024990.0024330.0024740.001253097770
2013-01-3024000.0024800.0024000.0024800.001313203850
2013-01-2924000.0024500.0023710.0024000.001162789750
2013-01-2824150.0024400.0023700.0023800.001112660280
2013-01-2523280.0023650.0023000.0023650.001693955660
2013-01-2422700.0023250.0022500.0023240.001152626890
2013-01-2323000.0023390.0022700.0023050.002986869940
2013-01-2225770.0025930.0023400.0024100.0052413049010
2013-01-2129500.0029800.0025520.0025770.00181550666270
2013-01-1822500.0027000.0022500.0027000.00212455845950
2013-01-1722340.0022350.0021140.0022000.00781715730
2013-01-1622980.0023000.0022450.0022450.00651484530
2013-01-1523490.0023490.0023000.0023000.001904417320
2013-01-1122800.0023600.0022800.0023500.001413260720
2013-01-1021320.0023900.0021320.0022800.0057413398310
2013-01-0921490.0022350.0021000.0022300.001994323700
2013-01-0820300.0021500.0020000.0021500.002825940920
2013-01-0719770.0020500.0019700.0020300.001352720520
2013-01-0419700.0020550.0019700.0020050.00801605800
2012-12-2819990.0019990.0019500.0019500.00561107360
2012-12-2719500.0019690.0019100.0019200.00811573640
2012-12-2619150.0019600.0019150.0019530.0031596560
2012-12-2520000.0020200.0019100.0019900.001703367100
2012-12-2119500.0020500.0019500.0019910.001653274070
2012-12-2018800.0019350.0018800.0019330.001693250280
2012-12-1919300.0019300.0018520.0018990.001082053880
2012-12-1819000.0019250.0018100.0018500.001192237260
2012-12-1720390.0020390.0018700.0018990.002564929140
2012-12-1419000.0020500.0018550.0019450.003857465180
2012-12-1318300.0018780.0017800.0018380.001442628850
2012-12-1218010.0018250.0018010.0018150.0026471000
2012-12-1118400.0018400.0017530.0018400.00891617450
2012-12-1018510.0018510.0017400.0018400.002674700910
2012-12-0718510.0018530.0018400.0018500.0022406110
2012-12-0618700.0018900.0018130.0018520.00611139840
2012-12-0518500.0018750.0018400.0018600.0029538430
2012-12-0418800.0018880.0018600.0018700.00961798530
2012-12-0317800.0018940.0017800.0018940.001412582410
2012-11-3018590.0018670.0018300.0018500.001743216370
2012-11-2917620.0018450.0017620.0018300.00611114910
2012-11-2818500.0018500.0018110.0018390.00581062830
2012-11-2717560.0018500.0017500.0018500.00591056820
2012-11-2617450.0017760.0017450.0017760.0013229020
2012-11-2217500.0018100.0017360.0017400.0025445520
2012-11-2117800.0017800.0017500.0017500.006105600
2012-11-2017010.0017800.0017010.0017800.001262195150
2012-11-1918200.0018500.0017610.0017700.001863350210
2012-11-1617390.0017600.0017000.0017600.00641115870
2012-11-1517400.0017530.0016600.0017350.0045778660
2012-11-1418500.0018500.0016400.0016600.003456110320
2012-11-1315950.0016000.0015010.0015100.00931441950
2012-11-1215630.0016200.0015630.0016200.0040641620
2012-11-0915660.0016200.0015660.0015950.0057914060
2012-11-0815700.0016120.0015680.0016110.0046728310
2012-11-0715700.0016350.0015700.0015850.00631010510
2012-11-0616230.0016230.0015820.0015820.0040640200
2012-11-0516000.0016400.0015800.0015830.0039630510
2012-11-0216450.0016600.0016100.0016100.00801298020
2012-11-0116250.0017000.0016250.0016420.0060986620
2012-10-3116410.0017450.0016410.0017430.00861470390
2012-10-3016670.0017370.0016400.0016400.001181981550
2012-10-2917780.0017780.0016610.0017380.001091873830
2012-10-2616110.0018000.0016110.0017600.002744666290
2012-10-2515920.0016320.0015920.0016200.0030483690
2012-10-2415820.0016700.0015700.0016030.00881423900
2012-10-2315700.0016150.0015700.0016050.007111410
2012-10-2216190.0016200.0015440.0015900.001231946180
2012-10-1914580.0016380.0014550.0016190.004106364880
2012-10-1814500.0014700.0014300.0014450.0063911380
2012-10-1714580.0014650.0014250.0014550.00941350760
2012-10-1614450.0014600.0014300.0014600.0027390420
2012-10-1515700.0015700.0014000.0014750.001642430630
2012-10-1214760.0015200.0014760.0015000.00731100830
2012-10-1114780.0014900.0014600.0014750.0055812490
2012-10-1015170.0015280.0015000.0015180.001251886570
2012-10-0915400.0015660.0015220.0015410.0059908190
2012-10-0515200.0015500.0015150.0015400.00721103070
2012-10-0415750.0015750.0015070.0015270.001312012510
2012-10-0316200.0016210.0015820.0016000.00961537990
2012-10-0216990.0016990.0016300.0016550.00681132600
2012-10-0117500.0017500.0016700.0017000.00831415790
2012-09-2817100.0017500.0017000.0017400.001071838950
2012-09-2716360.0016700.0016200.0016700.001121844020
2012-09-2617100.0017100.0016050.0016560.003455634900
2012-09-2518000.0018000.0017100.0017780.003806669970
2012-09-2418970.0018990.0018300.0018520.001362528170
2012-09-2119450.0019500.0018900.0018950.001723304920
2012-09-2020900.0020900.0018800.0019280.00119523435170
2012-09-1921100.0021470.0021100.0021470.00641351330
2012-09-1821600.0021600.0021170.0021400.00511097690
2012-09-1421200.0021300.0021140.0021300.0026551210
2012-09-1321000.0021450.0020860.0021120.0040841220
2012-09-1220900.0021000.0020900.0021000.0037773870
2012-09-1121190.0021200.0021100.0021100.0016338490
2012-09-1021600.0021600.0021210.0021300.00571225380
2012-09-0721100.0021100.0021000.0021030.0039820580
2012-09-0621000.0021280.0021000.0021050.0026546610
2012-09-0521290.0021290.0021010.0021100.00601264110
2012-09-0421060.0021300.0021060.0021290.0044932090
2012-09-0321480.0021480.0021140.0021160.0013276280
2012-08-3121250.0021320.0021020.0021050.00641349610
2012-08-3021250.0021380.0021250.0021380.006127910
2012-08-2921400.0021400.0021250.0021290.0021448070
2012-08-2821950.0021950.0021500.0021900.00731581270
2012-08-2721490.0021600.0021000.0021300.00521102520
2012-08-2421030.0021750.0021000.0021100.001262672340
2012-08-2322000.0022000.0021200.0021860.0034730710
2012-08-2222500.0022500.0021010.0021010.00982149500
2012-08-2122230.0022250.0022220.0022220.0016355650
2012-08-2022500.0022500.0022210.0022210.0018402220
2012-08-1722200.0022500.0022200.0022450.0028626200
2012-08-1622190.0022190.0022000.0022150.0023508540
2012-08-1522400.0022400.0021800.0021990.00481059150
2012-08-1421400.0022500.0021400.0022300.00681489370
2012-08-1321310.0021630.0021310.0021400.0013278120
2012-08-1021500.0021700.0021400.0021700.0013279830
2012-08-0921200.0021900.0021200.0021650.0024513540
2012-08-0820930.0025500.0020930.0022050.001463310250
2012-08-0721300.0021450.0020890.0020890.001513186700
2012-08-0621890.0021890.0021280.0021560.00731557010
2012-08-0321740.0021890.0021630.0021730.0036783930
2012-08-0221960.0022990.0021960.0022900.0039877580
2012-08-0122500.0022900.0022100.0022300.0014315640
2012-07-3122600.0022850.0022310.0022500.009203670
2012-07-3023100.0023100.0022270.0022270.0036818880
2012-07-2721920.0022500.0021550.0022500.00651419760
2012-07-2621560.0022100.0021560.0022000.0028609950
2012-07-2523000.0023090.0022050.0022050.0032720130
2012-07-2423100.0023130.0022850.0022850.0034781670
2012-07-2323110.0024110.0023110.0024110.00493440
2012-07-2024410.0024460.0023300.0023600.00791891080
2012-07-1925290.0025290.0024810.0024900.006149650
2012-07-1825300.0025300.0025000.0025290.00421060900
2012-07-1726500.0026500.0025200.0025350.0038977870
2012-07-1325100.0025500.0024830.0025500.002175447470
2012-07-1225120.0025120.0024800.0025000.0030748170
2012-07-1125100.0025100.0024800.0024800.00531324720
2012-07-1025500.0025750.0025130.0025200.00441121370
2012-07-0926110.0026490.0025040.0025750.001644230500

   ※ 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