[6716 JQスタンダード] テクニカル電 日足 時系列データ

[6716 JQスタンダード] テクニカル電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12277.00278.00277.00278.00130003612000
2013-07-11272.00272.00272.00272.0050001360000
2013-07-10273.00276.00272.00274.00100002745000
2013-07-09276.00276.00272.00272.00200005460000
2013-07-08277.00277.00274.00274.00140003870000
2013-07-05277.00280.00274.00280.0090002488000
2013-07-04275.00277.00275.00277.00130003580000
2013-07-03270.00274.00265.00274.00250006748000
2013-07-02270.00270.00256.00263.00350009153000
2013-07-01287.00287.00267.00269.00350009463000
2013-06-28280.00287.00280.00287.0050001414000
2013-06-27292.00292.00273.00288.00250007068000
2013-06-26304.00304.00292.00300.00130003887000
2013-06-25308.00308.00303.00305.00120003673000
2013-06-24311.00311.00311.00311.001000311000
2013-06-21318.00318.00318.00318.001000318000
2013-06-20316.00316.00302.00310.0040001236000
2013-06-19313.00316.00310.00316.0050001564000
2013-06-18306.00310.00301.00310.0040001223000
2013-06-17308.00308.00288.00305.00150004523000
2013-06-14289.00305.00289.00300.00130003843000
2013-06-13273.00274.00273.00274.0040001094000
2013-06-12273.00285.00273.00285.0070001944000
2013-06-11289.00289.00289.00289.002000578000
2013-06-10260.00285.00260.00284.0070001903000
2013-06-07280.00288.00242.00275.00190005098000
2013-06-06286.00296.00286.00294.0050001467000
2013-06-05286.00286.00286.00286.001000286000
2013-06-04294.00294.00291.00291.002000585000
2013-06-03296.00300.00294.00300.0050001479000
2013-05-31303.00310.00303.00310.0040001219000
2013-05-30304.00304.00295.00303.00100002998000
2013-05-29300.00304.00296.00304.0080002408000
2013-05-28291.00311.00291.00311.0050001516000
2013-05-27296.00303.00291.00297.00110003250000
2013-05-24281.00303.00281.00297.00210006096000
2013-05-23312.00312.00280.00288.004100012195000
2013-05-22359.00360.00310.00325.00280009301000
2013-05-21398.00408.00325.00344.0024700094667000
2013-05-20270.00340.00270.00340.0011900037238000
2013-05-17253.00260.00253.00260.0040001022000
2013-05-16258.00261.00258.00261.0060001560000
2013-05-15261.00262.00261.00261.0090002350000
2013-05-14268.00268.00268.00268.001000268000
2013-05-13268.00270.00262.00262.0080002119000
2013-05-10266.00268.00266.00268.003000802000
2013-05-09260.00273.00258.00273.00130003458000
2013-05-08260.00260.00260.00260.0050001300000
2013-05-07262.00271.00261.00271.00210005569000
2013-05-02267.00267.00251.00261.00280007092000
2013-05-01278.00278.00264.00266.00120003280000
2013-04-30267.00279.00267.00279.00240006531000
2013-04-26257.00259.00257.00259.0080002069000
2013-04-25253.00254.00253.00253.0070001772000
2013-04-24260.00260.00252.00252.00190004888000
2013-04-23253.00269.00253.00260.00340008833000
2013-04-22264.00264.00235.00253.007300018649000
2013-04-19214.00216.00214.00216.0050001072000
2013-04-18213.00215.00212.00212.004000852000
2013-04-17213.00213.00213.00213.004000852000
2013-04-16205.00212.00205.00212.00110002268000
2013-04-15225.00225.00212.00218.00140003046000
2013-04-12225.00225.00218.00225.003000668000
2013-04-11220.00224.00218.00224.00140003111000
2013-04-10215.00218.00215.00218.0070001514000
2013-04-09211.00215.00211.00215.004000848000
2013-04-08221.00221.00210.00210.00110002359000
2013-04-05220.00222.00220.00220.0080001764000
2013-04-0400
2013-04-0300
2013-04-02205.00222.00201.00222.0070001464000
2013-04-01217.00217.00215.00215.0080001729000
2013-03-29220.00221.00220.00220.0080001762000
2013-03-28227.00227.00224.00224.0090002033000
2013-03-27226.00226.00225.00226.0050001128000
2013-03-26229.00229.00229.00229.001000229000
2013-03-25226.00232.00226.00232.0050001154000
2013-03-22226.00226.00226.00226.0090002034000
2013-03-21226.00228.00226.00228.0080001810000
2013-03-1900
2013-03-18234.00234.00234.00234.0050001170000
2013-03-15227.00234.00227.00234.0070001605000
2013-03-14226.00226.00224.00224.002000450000
2013-03-13225.00226.00225.00226.00140003160000
2013-03-12221.00222.00220.00221.00120002653000
2013-03-11225.00225.00220.00220.0080001775000
2013-03-08220.00220.00220.00220.002000440000
2013-03-07220.00222.00220.00222.0060001327000
2013-03-06220.00220.00219.00219.0050001098000
2013-03-05225.00225.00217.00220.004000883000
2013-03-04220.00224.00220.00221.004000885000
2013-03-01220.00220.00211.00219.0090001946000
2013-02-28224.00224.00224.00224.004000896000
2013-02-27216.00224.00216.00224.0090001987000
2013-02-26210.00225.00210.00225.0060001275000
2013-02-2500
2013-02-22214.00214.00213.00213.003000641000
2013-02-21215.00226.00215.00226.002000441000
2013-02-2000
2013-02-19229.00229.00229.00229.003000687000
2013-02-18195.00221.00195.00221.00120002525000
2013-02-15210.00210.00194.00196.00210004246000
2013-02-14220.00220.00215.00215.00120002607000
2013-02-13230.00230.00228.00228.0060001374000
2013-02-12231.00235.00226.00235.00110002530000
2013-02-08227.00235.00227.00235.002000462000
2013-02-07230.00235.00230.00235.0060001396000
2013-02-06226.00231.00225.00225.0090002044000
2013-02-05232.00232.00230.00230.002000462000
2013-02-04217.00234.00217.00232.00270005966000
2013-02-01208.00215.00208.00213.00170003578000
2013-01-31213.00217.00207.00207.00210004463000
2013-01-30205.00209.00205.00209.00170003520000
2013-01-29205.00207.00203.00207.00110002254000
2013-01-28213.00213.00202.00205.00140002874000
2013-01-25201.00214.00201.00210.0060001255000
2013-01-24200.00201.00200.00201.002000401000
2013-01-23205.00205.00198.00198.0090001804000
2013-01-22201.00201.00201.00201.001000201000
2013-01-21205.00205.00199.00205.00120002414000
2013-01-18212.00212.00212.00212.001000212000
2013-01-17199.00199.00193.00199.005000988000
2013-01-1600
2013-01-15212.00212.00196.00207.00100002041000
2013-01-11210.00214.00210.00212.0060001275000
2013-01-10201.00210.00201.00209.00150003083000
2013-01-09195.00197.00195.00197.004000785000
2013-01-08196.00196.00194.00194.004000778000
2013-01-07190.00197.00190.00194.00140002708000
2013-01-04196.00196.00192.00192.003000584000
2012-12-28197.00197.00186.00187.00150002915000
2012-12-27193.00193.00188.00188.005000947000
2012-12-26184.00189.00184.00189.004000746000
2012-12-25181.00185.00181.00185.00180003294000
2012-12-21182.00182.00180.00181.0090001624000
2012-12-20181.00181.00180.00180.002000361000
2012-12-19178.00184.00178.00180.00180003240000
2012-12-18175.00178.00175.00178.00120002126000
2012-12-17171.00173.00170.00173.00130002235000
2012-12-1400
2012-12-13171.00173.00171.00173.003000515000
2012-12-12172.00172.00172.00172.002000344000
2012-12-11170.00170.00170.00170.001000170000
2012-12-10169.00169.00169.00169.002000338000
2012-12-07167.00168.00167.00168.003000502000
2012-12-06168.00168.00168.00168.004000672000
2012-12-05167.00168.00167.00168.00110001838000
2012-12-04170.00170.00168.00168.00140002374000
2012-12-03169.00174.00169.00174.0060001030000
2012-11-30179.00179.00165.00170.00130002219000
2012-11-29177.00177.00176.00176.004000705000
2012-11-28173.00179.00169.00176.00360006207000
2012-11-27195.00195.00179.00183.006100011340000
2012-11-26171.00213.00171.00200.0018900036012000
2012-11-22152.00163.00152.00163.00150002380000
2012-11-21147.00160.00145.00150.00320004889000
2012-11-20140.00144.00140.00144.00170002432000
2012-11-19140.00142.00140.00142.003000422000
2012-11-16135.00135.00135.00135.001000135000
2012-11-15127.00136.00127.00130.00170002211000
2012-11-14121.00127.00121.00122.00190002340000
2012-11-13124.00128.00115.00116.00290003480000
2012-11-1200
2012-11-09107.00110.00105.00110.006000638000
2012-11-08112.00112.00112.00112.001000112000
2012-11-07114.00114.00110.00112.008000897000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30119.00119.00119.00119.005000595000
2012-10-29118.00118.00118.00118.004000472000
2012-10-26119.00119.00118.00118.003000355000
2012-10-25115.00115.00115.00115.001000115000
2012-10-24113.00113.00113.00113.001000113000
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11113.00113.00113.00113.001000113000
2012-10-1000
2012-10-0900
2012-10-05110.00110.00106.00109.004000432000
2012-10-04111.00111.00111.00111.001000111000
2012-10-0300
2012-10-0200
2012-10-01112.00112.00112.00112.001000112000
2012-09-28119.00119.00119.00119.0090001071000
2012-09-27111.00114.00110.00114.00100001116000
2012-09-26109.00109.00109.00109.001000109000
2012-09-25109.00109.00109.00109.002000218000
2012-09-24110.00110.00110.00110.001000110000
2012-09-2100
2012-09-20110.00110.00110.00110.001000110000
2012-09-19112.00112.00112.00112.002000224000
2012-09-1800
2012-09-14112.00112.00112.00112.003000336000
2012-09-13108.00108.00108.00108.002000216000
2012-09-12108.00108.00108.00108.001000108000
2012-09-11108.00108.00108.00108.005000540000
2012-09-10111.00111.00111.00111.002000222000
2012-09-07111.00111.00106.00109.00210002295000
2012-09-06111.00111.00111.00111.001000111000
2012-09-05112.00112.00112.00112.001000112000
2012-09-04112.00112.00112.00112.003000336000
2012-09-03116.00116.00115.00115.007000808000
2012-08-3100
2012-08-30127.00127.00121.00121.00140001760000
2012-08-29122.00122.00121.00121.002000243000
2012-08-28120.00121.00120.00120.003000361000
2012-08-27120.00120.00120.00120.001000120000
2012-08-2400
2012-08-23118.00120.00118.00120.007000833000
2012-08-2200
2012-08-2100
2012-08-20119.00119.00119.00119.001000119000
2012-08-1700
2012-08-16117.00117.00116.00116.002000233000
2012-08-15120.00120.00115.00115.00180002092000
2012-08-14128.00128.00115.00125.007000846000
2012-08-13133.00133.00130.00130.004000523000
2012-08-10133.00138.00133.00138.003000409000
2012-08-09133.00133.00133.00133.001000133000
2012-08-08137.00138.00137.00138.004000549000
2012-08-0700
2012-08-06136.00137.00135.00137.007000949000
2012-08-0300
2012-08-02139.00139.00139.00139.001000139000
2012-08-0100
2012-07-3100
2012-07-30148.00149.00133.00138.00170002392000
2012-07-27141.00141.00141.00141.0090001269000
2012-07-26135.00135.00135.00135.004000540000
2012-07-2500
2012-07-2400
2012-07-23132.00132.00132.00132.004000528000
2012-07-20134.00134.00132.00132.004000532000
2012-07-19135.00138.00135.00138.003000411000
2012-07-1800
2012-07-17139.00139.00139.00139.001000139000
2012-07-1300
2012-07-12138.00138.00138.00138.001000138000
2012-07-11138.00138.00137.00137.005000689000
2012-07-10138.00138.00138.00138.001000138000
2012-07-0900

   ※ 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