[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 
2017-05-291299.001302.001272.001280.001010013017600
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
2016-11-17845.00876.00844.00868.002890024821900
2016-11-16887.00899.00840.00845.00168800146093500
2016-11-15902.00924.00885.00891.00235100212764000
2016-11-141012.001049.001012.001043.001330013788000
2016-11-111049.001049.001026.001036.001460015118600
2016-11-101050.001050.001015.001034.0072007470000
2016-11-091031.001039.00960.00970.002600025924500
2016-11-081049.001054.001020.001050.002940030428100
2016-11-071001.001031.001001.001019.0033003351400
2016-11-041007.001015.00998.001001.001800018150500
2016-11-021039.001049.001000.001010.002800028487100
2016-11-011013.001060.001013.001056.002020021085900
2016-10-311058.001058.001002.001027.002120021812500
2016-10-281060.001060.001049.001058.001910020119300
2016-10-271070.001070.001033.001051.002290024100600
2016-10-261066.001072.001049.001070.001910020186900
2016-10-251074.001076.001050.001066.001950020698100
2016-10-241044.001073.001044.001069.001830019355000
2016-10-211086.001096.001053.001053.002170023337500
2016-10-201085.001097.001076.001097.003050033226700
2016-10-191081.001087.001067.001086.002610028077000
2016-10-181052.001079.001043.001078.005240055825200
2016-10-171052.001052.001027.001050.001170012230800
2016-10-141018.001044.00990.001039.001810018521600
2016-10-131001.001020.001001.001010.0084008467000
2016-10-12996.001023.00975.001008.002680026708700
2016-10-111017.001032.00996.00996.001400014050000
2016-10-071042.001042.001000.001015.002550025812700
2016-10-061051.001051.001032.001040.001580016459500
2016-10-051049.001070.001036.001052.002490026347400
2016-10-041060.001067.001028.001061.004040042542000
2016-10-031033.001070.001006.001054.0097500101882900
2016-09-30966.00978.00943.00958.001130010837900
2016-09-29955.00960.00938.00951.0055005213000
2016-09-28961.00961.00928.00955.0083007829200
2016-09-27921.00939.00918.00934.0091008429700
2016-09-26937.00940.00930.00930.001080010087000
2016-09-23913.00919.00911.00913.0043003933500
2016-09-21911.00911.00853.00906.004460039850800
2016-09-20942.00942.00894.00897.009860089656600
2016-09-16936.00937.00913.00927.0041003783400
2016-09-15959.00959.00935.00945.001930018153700
2016-09-14971.00971.00941.00944.0036003429800
2016-09-13956.00958.00938.00956.001170011083700
2016-09-12980.00980.00937.00938.001890017902300
2016-09-091002.001005.00958.00983.003310032541000
2016-09-08977.001001.00977.001001.009760095704100
2016-09-07997.001000.00990.00992.001130011233300
2016-09-061000.001008.00983.001000.001520015098100
2016-09-051000.001011.001000.001003.001590015920500
2016-09-021010.001010.00960.00969.008250080289600
2016-09-011010.001018.001010.001014.0060006074700
2016-08-31999.001014.00999.001007.001130011403100
2016-08-301004.001014.001000.001003.0073007351000
2016-08-291009.001025.001009.001016.002580026201300
2016-08-261020.001043.00991.001029.00137300138733600
2016-08-251044.001048.001033.001033.0069007193800
2016-08-241025.001039.001018.001039.0070007184000
2016-08-231039.001044.001015.001019.0090009219100
2016-08-221020.001034.001015.001031.0080008224100
2016-08-191012.001046.001012.001041.006850070231500
2016-08-181003.001045.001003.001032.00990010156600
2016-08-171008.001037.001005.001008.002990030161500
2016-08-161019.001019.001010.001011.0027002733200
2016-08-151029.001039.001023.001025.0081008351800
2016-08-121026.001050.001001.001040.002890029751800
2016-08-101003.001030.001003.001023.001470014906000
2016-08-091067.001068.001030.001041.005010052502500
2016-08-081063.001063.00970.00992.009030090863900
2016-08-051050.001075.001050.001057.001930020480300
2016-08-041030.001055.001030.001050.002440025384500
2016-08-031055.001055.001019.001035.001800018676000
2016-08-021060.001062.001050.001055.002560027086000
2016-08-011069.001069.001053.001055.001140012082900
2016-07-291050.001080.001030.001069.004280045399200
2016-07-281090.001093.001069.001072.001780019189700
2016-07-271062.001099.001060.001094.001630017502200
2016-07-261106.001106.001068.001075.002120022973400
2016-07-251132.001140.001110.001121.001640018454100
2016-07-221140.001148.001125.001142.002950033537800
2016-07-211141.001154.001137.001140.003300037784300
2016-07-201159.001165.001100.001130.004040045717000
2016-07-191150.001197.001150.001179.003430040282900
2016-07-151135.001180.001131.001171.008600099946500
2016-07-141110.001140.001101.001140.004350048773400
2016-07-131122.001136.001114.001130.004360048979500
2016-07-121118.001140.001107.001122.003290036982500
2016-07-111110.001166.001100.001111.007760087221300
2016-07-081135.001152.001103.001134.008350094785500
2016-07-071116.001198.001112.001150.00173300200032600
2016-07-061120.001150.001058.001109.00238900266548900
2016-07-051022.001100.001022.001100.00149200158946000
2016-07-04980.001029.00970.001022.00125700126092100
2016-07-01880.00980.00876.00951.00141900131680600
2016-06-30866.00880.00860.00872.002930025450700
2016-06-29811.00856.00811.00856.002150017977800
2016-06-28784.00823.00784.00817.002650021206400
2016-06-27740.00841.00739.00825.0010850082025900
2016-06-24848.00848.00714.00725.004340032619600
2016-06-23820.00838.00806.00838.001510012384400
2016-06-22840.00862.00830.00830.003100026143500
2016-06-21802.00876.00801.00854.007560063978800
2016-06-20782.00828.00782.00827.001570012720500
2016-06-17777.00780.00760.00771.001620012480500
2016-06-16812.00813.00751.00784.003350026076500
2016-06-15786.00818.00786.00805.002850022808900
2016-06-14820.00827.00795.00799.004960040035000
2016-06-13842.00853.00821.00833.004210035275600
2016-06-10837.00888.00831.00865.005660048859400
2016-06-09837.00837.00828.00834.001450012075300
2016-06-08834.00836.00826.00834.001710014220300
2016-06-07819.00832.00819.00827.001780014711000
2016-06-06820.00824.00807.00824.001260010297700
2016-06-03800.00826.00800.00825.00100008124300
2016-06-02806.00818.00793.00800.001920015411600
2016-06-01811.00828.00809.00812.001440011788900
2016-05-31817.00831.00817.00822.001700013993300
2016-05-30836.00836.00818.00827.0079006514800
2016-05-27824.00837.00816.00822.001560012831700
2016-05-26840.00842.00830.00830.0040003334500
2016-05-25833.00843.00824.00837.002700022499500
2016-05-24845.00846.00828.00831.002130017774200

   ※ 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