[6677 JQスタンダード] エスケーエレクトロニクス 日足 時系列データ

[6677 JQスタンダード] エスケーエレクトロニクス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221545.001644.001530.001636.00249300401066000
2017-11-211495.001542.001474.001525.00149600227455800
2017-11-201499.001512.001471.001492.0082500123063600
2017-11-171484.001515.001460.001491.00111900166602900
2017-11-161405.001487.001399.001484.00106000154807500
2017-11-151379.001450.001365.001440.00112800158204600
2017-11-141389.001505.001339.001469.00635500917109900
2017-11-131213.001225.001192.001209.004560055027300
2017-11-101212.001240.001211.001223.003050037282600
2017-11-091245.001250.001205.001220.003750046123700
2017-11-081236.001245.001225.001241.002520031202400
2017-11-071224.001245.001224.001236.004250052583600
2017-11-061233.001233.001170.001217.004190050624000
2017-11-021236.001236.001222.001230.001920023633800
2017-11-011226.001237.001216.001220.002240027448000
2017-10-311228.001228.001216.001223.002590031677700
2017-10-301224.001227.001210.001227.004330052813300
2017-10-271184.001209.001183.001204.003120037293900
2017-10-261175.001188.001175.001180.002350027784900
2017-10-251180.001186.001168.001185.005290062369800
2017-10-241175.001187.001160.001180.006200072984600
2017-10-231175.001179.001159.001171.007190084029300
2017-10-201176.001185.001167.001182.004950058365800
2017-10-191189.001193.001173.001180.004860057498800
2017-10-181183.001191.001180.001186.001880022266500
2017-10-171180.001189.001176.001183.002380028154800
2017-10-161188.001189.001176.001181.002850033663400
2017-10-131174.001190.001173.001184.004210049731500
2017-10-121212.001220.001172.001174.00108600129176700
2017-10-111236.001236.001209.001230.003490042841900
2017-10-101219.001236.001193.001236.005340065058800
2017-10-061256.001269.001197.001222.00114600139738300
2017-10-051276.001280.001260.001266.005260066972100
2017-10-041280.001280.001261.001276.005470069607900
2017-10-031280.001280.001251.001261.004480056546400
2017-10-021251.001285.001251.001274.003560045296800
2017-09-291221.001271.001221.001261.0089300111926700
2017-09-281211.001214.001194.001210.002990035935900
2017-09-271208.001223.001196.001211.002970035861300
2017-09-261199.001250.001198.001223.008110099419800
2017-09-251218.001224.001184.001201.004580055128800
2017-09-221233.001233.001190.001215.004190050617700
2017-09-211180.001244.001180.001230.0086000104343400
2017-09-201129.001175.001126.001160.006190071553300
2017-09-191148.001148.001118.001120.005110057610700
2017-09-151117.001135.001117.001126.004420049553600
2017-09-141124.001132.001117.001120.005800065039300
2017-09-131132.001132.001113.001124.006230069894000
2017-09-121120.001140.001116.001132.006260070327300
2017-09-111122.001132.001116.001119.004380049200200
2017-09-081122.001136.001111.001114.001510016927800
2017-09-071135.001158.001116.001122.001970022308700
2017-09-061134.001144.001104.001132.00110200124677900
2017-09-051171.001177.001105.001140.00113900128638400
2017-09-041184.001190.001156.001169.004240049648500
2017-09-011201.001201.001181.001184.002680031820800
2017-08-311182.001211.001182.001193.002160025867000
2017-08-301236.001245.001188.001192.005440065546000
2017-08-291223.001241.001202.001236.002790034188100
2017-08-281203.001231.001197.001214.004580055456100
2017-08-251223.001240.001210.001210.002920035779000
2017-08-241183.001242.001183.001241.004790058218600
2017-08-231183.001200.001179.001183.003180037695600
2017-08-221216.001220.001164.001173.0085400101272900
2017-08-211214.001227.001206.001213.002550031053500
2017-08-181222.001228.001211.001214.003340040743800
2017-08-171210.001250.001210.001250.002860035259400
2017-08-161182.001218.001182.001201.00137600165124400
2017-08-151192.001201.001178.001199.005340063525300
2017-08-141151.001208.001151.001190.007340087025000
2017-08-101243.001265.001178.001231.00184800226851500
2017-08-091260.001268.001244.001260.00125200157381000
2017-08-081276.001311.001222.001255.00239500301506100
2017-08-071339.001339.001282.001285.003750048729000
2017-08-041317.001332.001298.001310.001740022882300
2017-08-031326.001326.001298.001311.001590020852100
2017-08-021300.001339.001300.001332.001670022134700
2017-08-011355.001355.001255.001302.007350096028700
2017-07-311399.001406.001352.001359.005820080275000
2017-07-281420.001424.001403.001423.004710066798500
2017-07-271397.001425.001397.001412.004660066090700
2017-07-261390.001410.001390.001401.006650093335400
2017-07-251362.001403.001362.001386.005380074646700
2017-07-241355.001372.001355.001362.001730023631300
2017-07-211365.001365.001331.001354.001930026042300
2017-07-201375.001392.001341.001348.006350086988100
2017-07-191333.001385.001314.001375.007090096550300
2017-07-181337.001343.001306.001310.006280082727500
2017-07-141297.001363.001294.001347.00117000156568600
2017-07-131297.001315.001271.001283.004060052425600
2017-07-121310.001313.001275.001294.005950077020200
2017-07-111253.001315.001249.001314.006940089145800
2017-07-101278.001292.001250.001251.006280079483100
2017-07-071230.001270.001224.001261.00144600180460600
2017-07-061274.001281.001221.001229.00120200149227200
2017-07-051298.001298.001260.001278.004790061328400
2017-07-041364.001364.001295.001299.005430071933700
2017-07-031303.001362.001303.001345.005340071233600
2017-06-301331.001331.001254.001308.00141800183779500
2017-06-291380.001393.001353.001361.006140084005000
2017-06-281400.001405.001378.001385.004960069039400
2017-06-271391.001445.001391.001402.0085300121010400
2017-06-261409.001420.001385.001400.0079900112370400
2017-06-231438.001469.001382.001413.00229300328259700
2017-06-221280.001412.001274.001408.00242400335196500
2017-06-211294.001294.001267.001268.003040038881500
2017-06-201269.001288.001265.001283.003540045110000
2017-06-191273.001320.001260.001270.007780099444900
2017-06-161270.001277.001262.001270.005020063713400
2017-06-151291.001297.001262.001269.003540045102000
2017-06-141300.001300.001256.001261.002960037524800
2017-06-131263.001304.001263.001281.002210028401300
2017-06-121337.001337.001271.001272.002770035687300
2017-06-091327.001327.001305.001308.001400018402400
2017-06-081330.001330.001304.001304.001090014355800
2017-06-071295.001330.001294.001326.002220029209700
2017-06-061298.001331.001293.001293.003060040304900
2017-06-051330.001330.001297.001312.002230029221900
2017-06-021333.001333.001323.001325.003830050896900
2017-06-011334.001360.001301.001333.0089300118542000
2017-05-311298.001327.001273.001306.004950064316100
2017-05-301270.001290.001266.001282.001320016835500
2017-05-291299.001302.001272.001280.001010013017600
2017-05-261280.001320.001275.001293.002140027660700
2017-05-251317.001339.001269.001288.003090040262600
2017-05-241335.001345.001331.001332.002920039079600
2017-05-231340.001340.001312.001324.001320017497200
2017-05-221297.001340.001280.001340.004950064751100
2017-05-191272.001274.001227.001267.002980037403400
2017-05-181240.001300.001240.001272.001750022185200
2017-05-171319.001331.001290.001292.001190015557600
2017-05-161311.001320.001300.001303.001420018621000
2017-05-151300.001316.001282.001314.002050026626700
2017-05-121272.001314.001255.001310.004770061960400
2017-05-111334.001334.001287.001292.004610060238500
2017-05-101300.001334.001280.001334.0093100122018600
2017-05-091212.001305.001204.001305.00166100209132100
2017-05-081195.001220.001185.001201.003940047534600
2017-05-021200.001201.001169.001173.003640043210300
2017-05-011190.001207.001190.001202.00910010930300
2017-04-281185.001197.001177.001185.001420016859300
2017-04-271155.001180.001150.001170.002290026876500
2017-04-261182.001190.001151.001159.004190049075500
2017-04-251172.001195.001121.001180.006200071748700
2017-04-241219.001249.001139.001202.00116400140882900
2017-04-211220.001230.001200.001219.005080061584000
2017-04-201215.001238.001185.001210.00142100172198700
2017-04-191137.001240.001137.001219.00164600198617500
2017-04-181122.001250.001117.001122.00170700199585500
2017-04-171101.001117.001075.001092.001850020265300
2017-04-141120.001149.001092.001093.007430082809400
2017-04-131082.001124.001067.001100.00130500142734900
2017-04-121137.001137.001105.001110.001870020878400
2017-04-111155.001200.001136.001141.00133000155263100
2017-04-101113.001134.001113.001125.0025002816300
2017-04-071120.001160.001098.001120.003050034217800
2017-04-061160.001160.001115.001116.006190069903300
2017-04-051151.001174.001133.001142.001320015152500
2017-04-041132.001165.001125.001134.004060046186400
2017-04-031188.001200.001180.001180.002690031884200
2017-03-311192.001192.001180.001180.001410016690800
2017-03-301199.001200.001175.001176.001180014059700
2017-03-291178.001210.001166.001190.002410028813400
2017-03-281171.001171.001150.001162.0038004400800
2017-03-271154.001154.001131.001141.001070012213500
2017-03-241166.001180.001162.001162.00960011232800
2017-03-231147.001177.001147.001166.001580018293500
2017-03-221148.001155.001135.001152.002840032648500
2017-03-211140.001156.001140.001150.001000011512300
2017-03-171180.001180.001124.001140.008590097993500
2017-03-161156.001199.001156.001185.006780079747700
2017-03-151180.001180.001150.001154.005700066725000
2017-03-141199.001199.001169.001188.001790021205800
2017-03-131199.001199.001179.001189.001350016072600
2017-03-101221.001221.001166.001179.006310075278400
2017-03-091237.001243.001219.001229.002190027014000
2017-03-081194.001248.001194.001242.0084100102982200
2017-03-071215.001222.001198.001207.001580019112300
2017-03-061230.001236.001214.001217.001240015187100
2017-03-031216.001230.001214.001224.004170050858400
2017-03-021271.001282.001193.001216.0092300112704700
2017-03-011308.001308.001230.001271.005460069059600
2017-02-281299.001307.001288.001288.003630047165600
2017-02-271303.001317.001282.001295.003820049834000
2017-02-241380.001384.001301.001303.005140069241900
2017-02-231371.001418.001371.001385.006740094109500
2017-02-221295.001400.001295.001380.00135800183357800
2017-02-211291.001296.001285.001289.004060052467800
2017-02-201258.001285.001255.001277.002590033039800
2017-02-171251.001295.001251.001274.0087500111821300
2017-02-161220.001279.001202.001247.0093100114599100
2017-02-151240.001240.001162.001220.00153600185995000
2017-02-141038.001139.001017.001120.00253600271956300
2017-02-131050.001050.001000.001010.003070031338600
2017-02-101024.001040.001022.001029.003910040350600
2017-02-091009.001030.001007.001024.001590016263200
2017-02-081015.001030.001001.001018.003850039236900
2017-02-071030.001030.001004.001013.005850059857300
2017-02-061025.001030.00999.001030.003990040821300
2017-02-031026.001028.00999.001008.001750017731900
2017-02-021030.001040.001030.001031.001440014888400
2017-02-011034.001039.001018.001039.002940030241000
2017-01-311030.001040.001030.001037.002680027759700
2017-01-301022.001048.001022.001047.004340044811800
2017-01-27998.001014.00997.001014.004540045614300
2017-01-26981.001013.00981.001005.006050060336900
2017-01-25953.00977.00953.00970.005900056884600
2017-01-24910.00970.00910.00960.006990066416900
2017-01-23902.00930.00896.00913.005730052674900
2017-01-20886.00900.00884.00887.001460012988900
2017-01-19877.00892.00877.00885.0081007164500
2017-01-18887.00888.00876.00876.004390038562700
2017-01-17887.00897.00887.00889.00110009796400
2017-01-16905.00914.00895.00895.001350012169100
2017-01-13876.00897.00876.00891.004510040003900
2017-01-12920.00920.00893.00903.004080036845500
2017-01-11931.00940.00921.00921.002040018980400
2017-01-10940.00946.00934.00937.001460013689200
2017-01-06936.00950.00936.00947.001860017554000
2017-01-05940.00950.00937.00945.001700016036600
2017-01-04927.00947.00927.00938.001660015604800
2016-12-30919.00927.00919.00927.0084007749400
2016-12-29922.00925.00916.00919.001730015932200
2016-12-28921.00922.00911.00918.00107009822900
2016-12-27905.00918.00904.00906.001500013610300
2016-12-26906.00920.00901.00908.001480013478000
2016-12-22910.00911.00905.00908.00109009901200
2016-12-21911.00923.00911.00914.001490013643800
2016-12-20923.00927.00917.00920.001980018235500
2016-12-19920.00923.00911.00922.002930026926100
2016-12-16914.00919.00908.00914.001300011871300
2016-12-15917.00920.00913.00916.0096008794100
2016-12-14910.00920.00909.00916.002700024667300
2016-12-13914.00914.00903.00911.003740033927400
2016-12-12905.00915.00896.00899.003350030217300
2016-12-09878.00894.00878.00894.003040026902600
2016-12-08893.00897.00888.00892.002490022231200
2016-12-07894.00902.00890.00891.001500013414900
2016-12-06892.00900.00891.00891.001350012064100
2016-12-05897.00908.00885.00900.004720042437400
2016-12-02898.00898.00868.00882.001880016520100
2016-12-01897.00903.00888.00889.002150019258700
2016-11-30869.00895.00860.00895.004960043523900
2016-11-29861.00877.00861.00869.001220010613000
2016-11-28869.00872.00864.00868.004590039910700
2016-11-25870.00874.00864.00869.002840024697800
2016-11-24889.00891.00872.00878.00105009256500
2016-11-22900.00902.00883.00888.002670023778600
2016-11-21900.00910.00886.00890.003240029026400
2016-11-18889.00900.00874.00896.003990035483100

   ※ 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。 

Twitter