[6679 JQスタンダード] SILEX 日足 時系列データ

[6679 JQスタンダード] SILEX (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-12-1557500.0057700.0057500.0057600.0013748200
2011-12-1457400.0057500.0057400.0057500.00382183700
2011-12-1357500.0057500.0057500.0057500.0014805000
2011-12-1257400.0057600.0057400.0057600.00553162200
2011-12-0957400.0057400.0057400.0057400.0011631400
2011-12-0857600.0057700.0057600.0057600.007403300
2011-12-0757400.0057800.0057400.0057600.00462647400
2011-12-0657300.0057500.0057300.0057500.00985622200
2011-12-0557300.0057500.0057300.0057500.00352009500
2011-12-0257300.0057500.0057300.0057500.00885057000
2011-12-0157300.0057500.0057300.0057500.00181033100
2011-11-3057300.0057400.0057300.0057300.009515800
2011-11-2957400.0057400.0057300.0057400.00211205200
2011-11-2857400.0057400.0057200.0057400.00553154700
2011-11-2557300.0057400.0057000.0057400.00452576300
2011-11-2457300.0057400.0057200.0057200.00482751000
2011-11-2257300.0057400.0057200.0057200.00442521000
2011-11-2157400.0057400.0056700.0057300.001719777400
2011-11-1857400.0057900.0057400.0057400.0012690200
2011-11-1757400.0057400.0057400.0057400.0010574000
2011-11-1657400.0057400.0057400.0057400.004229600
2011-11-1557400.0057400.0057300.0057300.0010573600
2011-11-1457400.0057400.0057400.0057400.005287000
2011-11-1157200.0057400.0057200.0057400.00181030000
2011-11-1057000.0057300.0057000.0057300.00231314200
2011-11-0957000.0057000.0056900.0057000.00191081500
2011-11-0857000.0057100.0056900.0057100.006342000
2011-11-0756900.0057000.0056900.0057000.006341500
2011-11-0457100.0057100.0057100.0057100.006342600
2011-11-0257000.0057000.0057000.0057000.006342000
2011-11-0157200.0057200.0057000.0057000.00201140900
2011-10-3157100.0057100.0057100.0057100.007399700
2011-10-2857100.0057100.0057100.0057100.006342600
2011-10-2757100.0057100.0057100.0057100.00301713000
2011-10-2657100.0057100.0057100.0057100.00201142000
2011-10-2557100.0057200.0057100.0057200.00271541800
2011-10-2457100.0057100.0057100.0057100.0012685200
2011-10-2157200.0057200.0057100.0057100.003171400
2011-10-2057200.0057200.0057200.0057200.0010572000
2011-10-1957100.0057200.0057100.0057200.0011628200
2011-10-1857200.0057200.0057200.0057200.0012686400
2011-10-1757200.0057200.0057100.0057100.00201143800
2011-10-1457200.0057200.0057200.0057200.002114400
2011-10-1357100.0057200.0057100.0057200.004228500
2011-10-1257100.0057100.0057100.0057100.004228400
2011-10-1157100.0057200.0057100.0057200.006343000
2011-10-0757100.0057100.0057100.0057100.0013742300
2011-10-0657100.0057100.0057100.0057100.00331884300
2011-10-0557100.0057100.0057100.0057100.00402284000
2011-10-0457100.0057100.0057100.0057100.003171300
2011-10-0357200.0057300.0057200.0057300.00352002100
2011-09-3057200.0057300.0057200.0057300.00392232300
2011-09-2957300.0057300.0057200.0057200.00412346300
2011-09-2857100.0057200.0057100.0057200.007400200
2011-09-2757000.0057100.0056900.0057100.00452568100
2011-09-2657000.0057000.0056800.0056900.0019811276300
2011-09-2257000.0057100.0056900.0057000.0018610604300
2011-09-2157000.0057100.0057000.0057100.001307412900
2011-09-2057800.0057800.0057800.0057800.0021712542600
2011-09-1657800.0057800.0057800.0057800.001066126800
2011-09-1557900.0057900.0057800.0057800.0019111055700
2011-09-1457800.0057800.0057800.0057800.00885086400
2011-09-1357800.0057800.0057800.0057800.00895144200
2011-09-1257800.0057800.0057800.0057800.0047727570600
2011-09-0957700.0057700.0057700.0057700.001719866700
2011-09-0857700.0057700.0057700.0057700.0077444659800
2011-09-0757700.0057700.0057700.0057700.00985654600
2011-09-0657800.0057800.0057700.0057700.0043625158300
2011-09-0557800.0057800.0057800.0057800.0087450517200
2011-09-0257800.0057800.0057800.0057800.001418149800
2011-09-0157800.0057900.0057800.0057800.0021712542700
2011-08-3157800.0057800.0057700.0057700.00885079900
2011-08-3057800.0057900.0057800.0057800.0046126645900
2011-08-2957800.0057800.0057700.0057800.00103759931000
2011-08-2657800.0057900.0057700.0057700.0097156123200
2011-08-2557700.0057700.0057700.0057700.0021912636300
2011-08-2457700.0057800.0057700.0057700.0046626888300
2011-08-2357700.0057700.0057600.0057700.0061135223600
2011-08-2257600.0057700.0057600.0057600.00140280840600
2011-08-1957700.0057700.0057600.0057600.00100357824000
2011-08-1857700.0057800.0057700.0057700.00115766759200
2011-08-1757700.0057800.0057700.0057700.00105260701400
2011-08-1657800.0057800.0057600.0057600.004399253918300
2011-08-1555000.0055000.0055000.0055000.001508250000
2011-08-1248000.0048000.0048000.0048000.0020960000
2011-08-1141000.0041000.0041000.0041000.0019779000
2011-08-1034800.0034800.0033300.0033300.0016552900
2011-08-0932600.0034300.0031500.0033500.00521697500
2011-08-0833750.0034100.0033450.0033950.0023777250
2011-08-0531700.0033100.0030750.0032000.0023728750
2011-08-0433050.0033050.0032950.0033000.0017561100
2011-08-0334400.0034400.0033500.0033500.005168400
2011-08-0234500.0034500.0033550.0034500.0019654150
2011-08-0133600.0033950.0033500.0033500.0014470850
2011-07-2933000.0033700.0032900.0033700.009297650
2011-07-2832000.0032500.0032000.0032050.009289200
2011-07-2734800.0034800.0033200.0033200.0018611200
2011-07-2600
2011-07-2534600.0036000.0033150.0035000.0026901450
2011-07-2232600.0032600.0032600.0032600.007228200
2011-07-2133600.0033600.0033300.0033300.006200100
2011-07-2032350.0034400.0032350.0033300.00311052000
2011-07-1933000.0033000.0033000.0033000.0010330000
2011-07-1531500.0032000.0031500.0032000.0019600000
2011-07-1432150.0032150.0032100.0032100.008256900
2011-07-1332100.0032100.0032100.0032100.0011353100
2011-07-1232100.0032100.0032100.0032100.00396300
2011-07-1133500.0033500.0032500.0032500.0026855000
2011-07-0833000.0033000.0032500.0032500.004131000
2011-07-0732800.0033500.0032300.0032300.005164950
2011-07-0632000.0032550.0032000.0032500.00421345750
2011-07-0532400.0032400.0032400.0032400.00132400
2011-07-0435000.0035000.0032050.0032650.00431431150
2011-07-0132400.0033800.0032400.0033800.0017556800
2011-06-3032400.0033000.0032400.0032600.00398000
2011-06-2932900.0033300.0032600.0032700.0012393300
2011-06-2833500.0033550.0032600.0033550.0016528550
2011-06-2732200.0033600.0032100.0033450.0058518839900
2011-06-2432100.0032300.0032000.0032300.005160600
2011-06-2332100.0032250.0032000.0032250.0013417150
2011-06-2231900.0032100.0031900.0032000.004128000
2011-06-2131550.0032050.0031500.0032050.0030949400
2011-06-2032950.0033000.0032000.0032200.00431383700
2011-06-1731050.0031650.0031050.0031600.0017532100
2011-06-1632050.0032050.0031050.0032050.0023730900
2011-06-1532100.0032200.0030500.0032200.00862697450
2011-06-1433450.0034450.0033200.0033200.0011368450
2011-06-1335600.0035600.0034150.0034150.0015524350
2011-06-1034100.0035400.0034100.0035350.0013449850
2011-06-0935000.0035000.0034100.0035000.006209100
2011-06-0835000.0035000.0035000.0035000.00270000
2011-06-0734100.0036000.0034100.0034100.0020702200
2011-06-0634500.0034500.0034500.0034500.007241500
2011-06-0335200.0035200.0035200.0035200.00135200
2011-06-0235500.0035500.0034100.0034100.00491707100
2011-06-0136250.0036300.0036250.0036300.00272550
2011-05-3135600.0035850.0035000.0035850.00852986100
2011-05-3034900.0035200.0034200.0035200.00301037800
2011-05-2734900.0034950.0034900.0034900.009314300
2011-05-2634000.0035400.0034000.0035400.0010343600
2011-05-2536000.0036000.0033900.0034500.00301046750
2011-05-2434100.0035000.0034100.0034600.0011381700
2011-05-2334900.0035100.0033900.0035000.00321108950
2011-05-2034100.0034500.0033800.0033800.0015512950
2011-05-1936400.0036400.0032300.0033300.00752561600
2011-05-1833750.0034050.0032800.0033500.0028929300
2011-05-1735300.0035300.0032500.0033800.00481603250
2011-05-1636950.0037650.0035400.0035400.00802933700
2011-05-1344350.0044350.0037500.0037650.0032312577500
2011-05-1244500.0044500.0040800.0044500.0082736102200
2011-05-1137400.0037500.0036700.0037500.001304865300
2011-05-1030400.0030500.0030400.0030500.009273750
2011-05-0930350.0032900.0030350.0031800.0010320200
2011-05-0631000.0031000.0030900.0030900.0016495600
2011-05-0230100.0030900.0030100.0030900.0030919950
2011-04-2830800.0030800.0030100.0030100.008242250
2011-04-2730850.0030850.0030850.0030850.004123400
2011-04-2630300.0030500.0029950.0029950.009272300
2011-04-2530900.0030900.0030800.0030800.0018555800
2011-04-2230000.0030750.0030000.0030500.0010302250
2011-04-2130350.0030350.0029700.0029700.0012358000
2011-04-2030500.0030900.0030000.0030000.0011332200
2011-04-1900
2011-04-1830500.0030500.0030500.0030500.00261000
2011-04-1530250.0030800.0030250.0030800.006182050
2011-04-1430250.0030250.0030250.0030250.00130250
2011-04-1331000.0032000.0030100.0032000.004124100
2011-04-1231000.0031000.0031000.0031000.00131000
2011-04-1131550.0031550.0030900.0030900.0010312300
2011-04-0830000.0031400.0030000.0031400.004124200
2011-04-0730100.0030250.0030000.0030250.0012361450
2011-04-0630150.0030150.0030050.0030100.0014421650
2011-04-0533400.0033400.0031000.0031100.0029922300
2011-04-0432900.0034800.0032900.0034800.0025851000
2011-04-0131400.0031500.0031400.0031500.0017534800
2011-03-3129800.0031000.0029800.0031000.0014424400
2011-03-3029300.0029600.0029200.0029600.0013381400
2011-03-2929990.0030500.0029700.0029700.0025749480
2011-03-2830700.0031000.0030000.0030700.0017522700
2011-03-2529200.0030650.0029200.0030500.0029864750
2011-03-2430000.0030800.0030000.0030800.0025752100
2011-03-2330150.0031500.0030100.0031500.0012372000
2011-03-2230250.0031000.0029550.0030000.0011330850
2011-03-1831000.0031000.0029500.0030000.0025757100
2011-03-1728900.0031000.0028500.0030000.00461380700
2011-03-1628410.0030800.0028410.0030800.0030870920
2011-03-1529600.0029600.0026800.0028410.00852307340
2011-03-1432400.0034500.0031500.0033800.001625277050
2011-03-1136600.0037300.0036600.0037300.0020739200
2011-03-1036400.0038450.0036250.0038450.00722654050
2011-03-0941300.0041300.0037800.0038000.00873357200
2011-03-0842000.0042000.0039300.0040800.001094397700
2011-03-0741000.0044000.0039800.0042400.001245193650
2011-03-0437700.0039800.0037500.0039800.00803079900
2011-03-0336200.0037000.0035500.0037000.00491800300
2011-03-0236300.0036300.0035000.0035000.0025886100
2011-03-0136400.0036900.0034600.0036500.00551955800
2011-02-2834300.0036400.0034000.0036400.00471644900
2011-02-2532600.0037800.0032600.0033200.001655811600
2011-02-2433500.0033500.0031950.0031950.00361178050
2011-02-2333200.0033500.0032500.0033500.0025823000
2011-02-2233100.0035000.0033100.0033200.00431450400
2011-02-2133000.0034500.0033000.0033400.00662211700
2011-02-1833550.0033550.0033100.0033500.00561860050
2011-02-1733600.0034100.0032500.0034100.00812690900
2011-02-1636000.0037800.0034550.0034950.002779888450
2011-02-1530000.0037000.0030000.0037000.0081029649000
2011-02-1429400.0030000.0029300.0030000.005147900
2011-02-1030500.0030500.0029300.0029300.00389100
2011-02-0930200.0030200.0030200.0030200.00390600
2011-02-0830000.0030000.0029220.0029230.0016476030
2011-02-0729790.0030000.0029000.0029220.00441289500
2011-02-0429950.0030200.0029500.0029500.0016474700
2011-02-0329950.0029950.0029950.0029950.005149750
2011-02-0229500.0030000.0029500.0030000.0028832450
2011-02-0129950.0029950.0029500.0029500.0025742670
2011-01-3129650.0029950.0029650.0029950.005149200
2011-01-2830100.0030100.0028500.0030000.00471371760
2011-01-2729850.0030100.0029850.0030100.006179950
2011-01-2630100.0030100.0030000.0030000.0018540800
2011-01-2530500.0030500.0030000.0030500.0025758350
2011-01-2429800.0030000.0029800.0030000.006179600
2011-01-2130050.0030300.0029820.0029820.0014419410
2011-01-2030300.0030300.0029830.0030000.0019571050
2011-01-1931000.0031000.0030250.0030300.004121800
2011-01-1831400.0031400.0030250.0030300.00391950
2011-01-1731600.0031600.0030000.0031500.0025772300
2011-01-1430200.0030350.0030200.0030200.005151250
2011-01-1329810.0030700.0029810.0030700.0014419290
2011-01-1231000.0031000.0029730.0029810.008244340
2011-01-1129920.0030000.0029220.0030000.00531580690
2011-01-0730850.0030850.0029920.0029920.004120790
2011-01-0630400.0030850.0029850.0030850.006182160
2011-01-0531800.0031800.0029900.0029900.0028865600
2011-01-0429700.0030600.0029700.0030400.009272800
2010-12-3030450.0030450.0029630.0029660.008241340
2010-12-2930150.0030450.0029000.0030450.0030897040
2010-12-2830700.0031000.0030700.0030850.006185300
2010-12-2731900.0031900.0031400.0031400.0022696500
2010-12-2431050.0031400.0030600.0031400.00692145100
2010-12-2232000.0032000.0031400.0031550.00672128450
2010-12-2132000.0033400.0032000.0032200.00441418250
2010-12-2030800.0032200.0030800.0032200.00331028300
2010-12-1733300.0033300.0032200.0032200.00351139900
2010-12-1632100.0033400.0032050.0033400.00441460300
2010-12-1532000.0034100.0032000.0033500.001073479700
2010-12-1431500.0031500.0030900.0031050.00591836050
2010-12-1331000.0032000.0030800.0032000.00782416000
2010-12-1030000.0030500.0030000.0030500.006180500
2010-12-0931000.0031000.0030500.0031000.0012370500

   ※ 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