[6716 JQスタンダード] テクニカル電 日足 時系列データ (2010年)

[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 
2010-12-30129.00129.00124.00124.00100001277000
2010-12-29124.00124.00124.00124.003000372000
2010-12-28127.00127.00124.00124.005000629000
2010-12-27126.00126.00123.00123.00100001235000
2010-12-24130.00130.00130.00130.004000520000
2010-12-22129.00130.00122.00130.007000897000
2010-12-21127.00128.00125.00128.00190002408000
2010-12-20115.00125.00115.00125.00310003680000
2010-12-17117.00117.00115.00115.005000578000
2010-12-16114.00117.00114.00117.00220002569000
2010-12-15115.00115.00112.00113.00100001131000
2010-12-14117.00117.00117.00117.004000468000
2010-12-13117.00120.00117.00120.002000237000
2010-12-10121.00121.00121.00121.00140001694000
2010-12-0900
2010-12-08115.00117.00115.00117.003000348000
2010-12-07114.00114.00114.00114.001000114000
2010-12-06112.00114.00112.00114.004000451000
2010-12-03112.00112.00112.00112.001000112000
2010-12-02113.00113.00113.00113.002000226000
2010-12-0100
2010-11-30116.00116.00116.00116.006000696000
2010-11-29114.00114.00112.00114.005000566000
2010-11-26114.00115.00114.00115.008000917000
2010-11-25108.00109.00108.00109.003000325000
2010-11-24110.00110.00109.00109.002000219000
2010-11-2200
2010-11-1900
2010-11-18113.00113.00113.00113.001000113000
2010-11-17111.00114.00111.00114.002000225000
2010-11-16112.00114.00112.00114.005000567000
2010-11-15113.00120.00113.00120.00150001734000
2010-11-12107.00111.00107.00111.006000655000
2010-11-11106.00107.00106.00107.004000425000
2010-11-10107.00107.00104.00105.00120001252000
2010-11-0900
2010-11-08105.00107.00105.00107.003000319000
2010-11-0500
2010-11-0400
2010-11-0200
2010-11-0100
2010-10-29107.00107.00107.00107.006000642000
2010-10-28106.00106.00104.00104.005000528000
2010-10-2700
2010-10-26100.00101.00100.00101.005000501000
2010-10-25102.00102.00102.00102.003000306000
2010-10-2200
2010-10-21103.00103.00103.00103.001000103000
2010-10-20103.00103.00103.00103.003000309000
2010-10-19103.00108.00103.00108.005000530000
2010-10-18103.00103.00103.00103.004000412000
2010-10-15102.00103.00102.00103.002000205000
2010-10-14104.00104.00101.00103.00140001422000
2010-10-1300
2010-10-1200
2010-10-0800
2010-10-0700
2010-10-06107.00109.00107.00109.003000323000
2010-10-05110.00110.00110.00110.004000440000
2010-10-04111.00115.00110.00112.00110001232000
2010-10-01122.00122.00115.00115.007000828000
2010-09-30136.00136.00122.00122.00130001728000
2010-09-29136.00136.00130.00130.00170002284000
2010-09-28108.00138.00108.00130.00280003208000
2010-09-27105.00105.00104.00104.004000418000
2010-09-2400
2010-09-22106.00106.00106.00106.002000212000
2010-09-21107.00107.00106.00106.005000532000
2010-09-17111.00111.00111.00111.00100001110000
2010-09-16106.00106.00106.00106.002000212000
2010-09-1500
2010-09-14106.00106.00106.00106.003000318000
2010-09-13108.00108.00106.00106.005000534000
2010-09-1000
2010-09-09105.00109.00105.00109.008000859000
2010-09-08107.00107.00107.00107.001000107000
2010-09-07107.00107.00107.00107.001000107000
2010-09-06106.00106.00106.00106.001000106000
2010-09-0300
2010-09-02104.00106.00103.00106.005000521000
2010-09-01103.00105.00103.00105.00120001240000
2010-08-31104.00113.00104.00113.003000325000
2010-08-30114.00114.00114.00114.005000570000
2010-08-27111.00111.00111.00111.006000666000
2010-08-2600
2010-08-25103.00106.00102.00106.005000518000
2010-08-24104.00107.00104.00107.004000419000
2010-08-23107.00107.00107.00107.001000107000
2010-08-20102.00107.00102.00107.002000209000
2010-08-19103.00103.00103.00103.002000206000
2010-08-18103.00103.00103.00103.003000309000
2010-08-1700
2010-08-1600
2010-08-1300
2010-08-1200
2010-08-11105.00105.00105.00105.002000210000
2010-08-1000
2010-08-0900
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-0200
2010-07-30114.00114.00106.00106.008000896000
2010-07-29114.00114.00109.00109.004000451000
2010-07-28108.00109.00108.00109.004000435000
2010-07-27103.00103.00103.00103.001000103000
2010-07-2600
2010-07-23100.00100.00100.00100.001000100000
2010-07-2200
2010-07-21100.00105.00100.00105.006000610000
2010-07-2000
2010-07-1600
2010-07-1500
2010-07-1400
2010-07-1300
2010-07-1200
2010-07-09110.00110.00110.00110.001000110000
2010-07-08110.00110.00110.00110.001000110000
2010-07-0700
2010-07-0600
2010-07-05105.00105.00105.00105.002000210000
2010-07-02110.00110.00107.00110.006000650000
2010-07-01115.00115.00115.00115.003000345000
2010-06-30124.00124.00112.00116.008000964000
2010-06-29115.00125.00115.00125.002000240000
2010-06-28115.00115.00115.00115.004000460000
2010-06-2500
2010-06-2400
2010-06-23110.00110.00110.00110.005000550000
2010-06-2200
2010-06-21112.00112.00112.00112.001000112000
2010-06-18112.00112.00112.00112.001000112000
2010-06-1700
2010-06-1600
2010-06-1500
2010-06-14115.00115.00115.00115.004000460000
2010-06-11115.00115.00115.00115.001000115000
2010-06-1000
2010-06-09115.00115.00115.00115.001000115000
2010-06-0800
2010-06-0700
2010-06-04115.00120.00115.00120.002000235000
2010-06-0300
2010-06-02124.00124.00124.00124.001000124000
2010-06-0100
2010-05-3100
2010-05-28124.00124.00124.00124.008000992000
2010-05-27118.00120.00118.00120.002000238000
2010-05-26112.00122.00112.00122.003000346000
2010-05-25117.00117.00117.00117.005000585000
2010-05-2400
2010-05-21122.00122.00122.00122.004000488000
2010-05-20120.00123.00120.00123.002000243000
2010-05-19128.00128.00122.00128.00100001232000
2010-05-18128.00128.00128.00128.001000128000
2010-05-1700
2010-05-1400
2010-05-13130.00130.00130.00130.003000390000
2010-05-1200
2010-05-1100
2010-05-10130.00130.00130.00130.001000130000
2010-05-07117.00132.00117.00132.005000600000
2010-05-06129.00129.00129.00129.005000645000
2010-04-30136.00136.00134.00134.00100001353000
2010-04-28133.00133.00130.00130.005000662000
2010-04-27130.00130.00128.00128.005000642000
2010-04-26128.00128.00128.00128.007000896000
2010-04-23128.00128.00128.00128.002000256000
2010-04-22124.00125.00123.00125.008000997000
2010-04-21129.00130.00120.00121.00220002760000
2010-04-20125.00125.00125.00125.001000125000
2010-04-1900
2010-04-1600
2010-04-1500
2010-04-14125.00125.00125.00125.001000125000
2010-04-13127.00129.00126.00129.00120001525000
2010-04-12127.00137.00127.00137.0080001044000
2010-04-09132.00132.00130.00130.002000262000
2010-04-08130.00130.00130.00130.005000650000
2010-04-07123.00126.00123.00126.006000750000
2010-04-06122.00123.00122.00123.004000490000
2010-04-05114.00122.00114.00122.006000713000
2010-04-0200
2010-04-0100
2010-03-31114.00114.00114.00114.005000570000
2010-03-30119.00119.00115.00115.00110001290000
2010-03-29114.00114.00114.00114.001000114000
2010-03-26120.00120.00112.00112.0090001055000
2010-03-25119.00119.00119.00119.002000238000
2010-03-2400
2010-03-23118.00118.00118.00118.003000354000
2010-03-19118.00118.00118.00118.003000354000
2010-03-1800
2010-03-17116.00117.00116.00117.004000465000
2010-03-16116.00116.00116.00116.002000232000
2010-03-15118.00118.00118.00118.006000708000
2010-03-12119.00119.00115.00115.003000353000
2010-03-11111.00115.00111.00115.006000681000
2010-03-10108.00112.00108.00110.00390004251000
2010-03-09120.00120.00120.00120.004000480000
2010-03-08120.00120.00120.00120.003000360000
2010-03-05119.00124.00119.00124.002000243000
2010-03-0400
2010-03-0300
2010-03-02116.00121.00116.00121.003000353000
2010-03-0100
2010-02-26121.00121.00116.00116.00100001205000
2010-02-25116.00116.00116.00116.002000232000
2010-02-24120.00120.00120.00120.004000480000
2010-02-2300
2010-02-2200
2010-02-1900
2010-02-18117.00120.00117.00120.004000473000
2010-02-17118.00118.00118.00118.001000118000
2010-02-16121.00121.00120.00120.005000602000
2010-02-15120.00120.00120.00120.003000360000
2010-02-12122.00122.00122.00122.004000488000
2010-02-10125.00128.00125.00128.003000381000
2010-02-09122.00122.00122.00122.001000122000
2010-02-08125.00125.00122.00122.002000247000
2010-02-05126.00126.00125.00125.007000877000
2010-02-04130.00133.00130.00130.0080001047000
2010-02-03130.00130.00127.00127.00120001551000
2010-02-0200
2010-02-01132.00132.00132.00132.002000264000
2010-01-29140.00140.00132.00132.005000692000
2010-01-28132.00134.00127.00134.0090001185000
2010-01-2700
2010-01-26132.00132.00132.00132.005000660000
2010-01-2500
2010-01-22132.00132.00132.00132.002000264000
2010-01-21131.00131.00131.00131.004000524000
2010-01-20135.00136.00135.00136.003000407000
2010-01-1900
2010-01-18137.00140.00135.00140.003000412000
2010-01-15142.00142.00142.00142.002000284000
2010-01-1400
2010-01-13142.00142.00142.00142.001000142000
2010-01-1200
2010-01-08142.00142.00142.00142.004000568000
2010-01-07142.00142.00142.00142.001000142000
2010-01-06142.00142.00142.00142.002000284000
2010-01-0500
2010-01-0400

   ※ 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