[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 
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
2016-05-23821.00840.00806.00840.003020024838600
2016-05-20804.00820.00804.00815.001480012010500
2016-05-19800.00822.00793.00814.002150017405000
2016-05-18789.00805.00783.00790.002650021076000
2016-05-17761.00787.00761.00784.001480011503900
2016-05-16773.00775.00758.00766.002820021714700
2016-05-13785.00793.00761.00784.001990015389100
2016-05-12800.00800.00771.00789.002360018593800
2016-05-11812.00818.00790.00805.004580036917100
2016-05-10845.00850.00794.00820.00178900147260700
2016-05-09705.00722.00696.00710.0097006857900
2016-05-06717.00717.00695.00702.0077005406600
2016-05-02705.00705.00686.00693.00134009283800
2016-04-28719.00721.00707.00711.0083005913700
2016-04-27702.00718.00702.00714.00100007096400
2016-04-26722.00723.00708.00712.00128009143100
2016-04-25727.00730.00712.00722.00132009510000
2016-04-22715.00720.00703.00712.00121008600800
2016-04-21707.00714.00696.00709.00123008668600
2016-04-20710.00710.00696.00700.00114008014100
2016-04-19692.00717.00692.00705.001440010098300
2016-04-18690.00705.00680.00689.001760012139500
2016-04-15720.00723.00700.00720.00110007819700
2016-04-14728.00735.00715.00721.00121008742100
2016-04-13703.00724.00699.00724.0068004840700
2016-04-12680.00703.00676.00696.0085005844800
2016-04-11699.00699.00665.00693.00124008481800
2016-04-08634.00668.00634.00659.0055003608300
2016-04-07655.00670.00637.00645.0098006368100
2016-04-06641.00660.00631.00650.001720011103800
2016-04-05700.00700.00642.00656.002730018027700
2016-04-04708.00715.00671.00713.001460010154900
2016-04-01747.00748.00718.00720.0098007159500
2016-03-31724.00740.00724.00740.0053003880100
2016-03-30739.00742.00720.00724.00102007476700
2016-03-29756.00757.00736.00739.0059004378600
2016-03-28792.00792.00752.00755.0070005341700
2016-03-25779.00789.00761.00762.001290010020900
2016-03-24770.00790.00761.00771.00102007856300
2016-03-23791.00794.00752.00770.002400018530400
2016-03-22806.00817.00798.00810.00104008390200
2016-03-18834.00835.00804.00820.0093007610900
2016-03-17842.00861.00812.00822.002120017660000
2016-03-16835.00860.00835.00857.0068005775400
2016-03-15880.00880.00836.00840.002350020143500
2016-03-14900.00909.00890.00890.002690024195700
2016-03-11885.00890.00876.00886.002700023897700
2016-03-10848.00896.00848.00892.003710032781800
2016-03-09857.00857.00821.00848.003350028395000
2016-03-08890.00890.00815.00862.004390037262900
2016-03-07844.00898.00842.00898.006290054393800
2016-03-04764.00838.00764.00838.004740038688900
2016-03-03766.00780.00760.00764.005090039187900
2016-03-02750.00794.00735.00771.00163600125151100
2016-03-01735.00735.00735.00735.00134009849000
2016-02-29635.00638.00631.00635.00109006934600
2016-02-26607.00620.00605.00616.002190013408200
2016-02-25603.00616.00601.00610.0081004902300
2016-02-24612.00612.00600.00600.0083005014700
2016-02-23621.00639.00621.00622.0083005180500
2016-02-22645.00645.00621.00630.0092005800800
2016-02-19615.00635.00602.00635.0082005020900
2016-02-18630.00645.00615.00631.00141008831500
2016-02-17589.00620.00589.00601.00157009426600
2016-02-16545.00595.00545.00589.003500020144600
2016-02-15585.00586.00529.00542.006900037570000
2016-02-12559.00579.00531.00531.004870026651900
2016-02-10640.00670.00584.00599.006750042477200
2016-02-09639.00639.00604.00617.004950030898400
2016-02-08566.00589.00565.00589.001980011413600
2016-02-05609.00609.00570.00581.003730021702700
2016-02-04620.00622.00595.00608.002690016376500
2016-02-03615.00620.00602.00606.003440021022800
2016-02-02610.00645.00608.00640.003060019159100
2016-02-01606.00627.00603.00608.002890017709200
2016-01-29583.00607.00581.00602.003600021330400
2016-01-28580.00613.00580.00585.006880040874500
2016-01-27588.00605.00580.00590.004480026464100
2016-01-26590.00611.00577.00587.006400037623800
2016-01-25588.00589.00544.00579.009070052419700
2016-01-22637.00637.00507.00568.00398300220176200
2016-01-21655.00656.00599.00599.006570041165000
2016-01-20699.00699.00666.00685.001790012246000
2016-01-19699.00705.00680.00694.002010013945700
2016-01-18700.00709.00682.00695.001470010249900
2016-01-15749.00749.00721.00724.001730012734000
2016-01-14730.00734.00719.00723.001380010016200
2016-01-13735.00769.00735.00748.001450010790700
2016-01-12772.00772.00711.00742.006770048866400
2016-01-08749.00768.00730.00757.001500011189900
2016-01-07768.00778.00750.00759.00122009270700
2016-01-06800.00800.00768.00777.001690013176800
2016-01-05792.00800.00780.00794.00125009910900
2016-01-04799.00830.00795.00807.002120017109400
2015-12-30784.00799.00783.00795.00117009261400
2015-12-29779.00793.00777.00784.0098007659100
2015-12-28729.00812.00729.00791.002930022621700
2015-12-25715.00741.00700.00720.0011600082987800
2015-12-24786.00790.00717.00730.008800067539200
2015-12-22802.00818.00789.00790.006400051237300
2015-12-21826.00836.00816.00824.003980032861400
2015-12-18860.00860.00827.00830.003570030096500
2015-12-17869.00872.00862.00868.002920025327600
2015-12-16850.00866.00850.00860.003030025982300
2015-12-15868.00869.00835.00835.004150035302200
2015-12-14855.00890.00852.00885.004590039892300
2015-12-11850.00919.00846.00900.008960079368100
2015-12-10830.00848.00830.00844.003370028123000
2015-12-09841.00844.00827.00831.005690047269300
2015-12-08867.00868.00840.00853.003870032996800
2015-12-07860.00875.00860.00868.002320020105100
2015-12-04850.00865.00850.00857.002310019753200
2015-12-03870.00882.00861.00866.004700040820900

   ※ 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