[6716 JQスタンダード] テクニカル電 日足 時系列データ (2011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 
2011-12-30121.00121.00121.00121.005000605000
2011-12-29122.00122.00114.00122.005000593000
2011-12-28126.00126.00122.00122.004000496000
2011-12-27123.00123.00123.00123.001000123000
2011-12-26117.00120.00117.00120.006000711000
2011-12-22114.00114.00114.00114.002000228000
2011-12-2100
2011-12-2000
2011-12-1900
2011-12-1600
2011-12-1500
2011-12-1400
2011-12-1300
2011-12-12118.00118.00118.00118.001000118000
2011-12-0900
2011-12-08116.00121.00116.00121.006000704000
2011-12-0700
2011-12-0600
2011-12-05115.00121.00115.00119.00190002232000
2011-12-0200
2011-12-01121.00121.00116.00120.006000718000
2011-11-30123.00123.00123.00123.007000861000
2011-11-29124.00124.00121.00121.003000369000
2011-11-28123.00123.00123.00123.002000246000
2011-11-25121.00121.00121.00121.001000121000
2011-11-2400
2011-11-2200
2011-11-2100
2011-11-1800
2011-11-1700
2011-11-1600
2011-11-15115.00120.00115.00120.004000470000
2011-11-14120.00122.00120.00122.00140001692000
2011-11-11115.00118.00113.00118.008000918000
2011-11-10112.00115.00112.00115.004000454000
2011-11-0900
2011-11-0800
2011-11-0700
2011-11-0400
2011-11-02112.00112.00112.00112.002000224000
2011-11-01114.00114.00114.00114.001000114000
2011-10-31109.00109.00109.00109.002000218000
2011-10-28116.00116.00111.00111.008000923000
2011-10-27107.00111.00107.00111.002000218000
2011-10-26108.00108.00106.00106.003000320000
2011-10-2500
2011-10-24108.00108.00106.00106.002000214000
2011-10-21109.00109.00109.00109.001000109000
2011-10-20110.00110.00110.00110.002000220000
2011-10-19110.00110.00110.00110.003000330000
2011-10-18109.00109.00109.00109.002000218000
2011-10-17112.00112.00110.00110.008000884000
2011-10-14112.00112.00112.00112.001000112000
2011-10-13112.00112.00112.00112.002000224000
2011-10-1200
2011-10-11112.00112.00112.00112.003000336000
2011-10-07116.00116.00113.00113.004000455000
2011-10-06113.00113.00113.00113.002000226000
2011-10-0500
2011-10-04118.00118.00118.00118.001000118000
2011-10-0300
2011-09-30128.00128.00127.00127.005000639000
2011-09-29122.00122.00122.00122.003000366000
2011-09-28118.00118.00118.00118.001000118000
2011-09-2700
2011-09-26112.00112.00112.00112.001000112000
2011-09-22113.00118.00111.00118.003000342000
2011-09-21125.00125.00116.00116.006000723000
2011-09-2000
2011-09-16120.00120.00120.00120.004000480000
2011-09-1500
2011-09-1400
2011-09-1300
2011-09-1200
2011-09-0900
2011-09-08120.00120.00120.00120.001000120000
2011-09-0700
2011-09-0600
2011-09-0500
2011-09-02128.00128.00127.00127.004000510000
2011-09-0100
2011-08-31128.00130.00127.00128.00230002967000
2011-08-30124.00127.00124.00127.00100001248000
2011-08-29119.00123.00119.00123.007000841000
2011-08-26119.00119.00119.00119.004000476000
2011-08-25119.00119.00119.00119.002000238000
2011-08-2400
2011-08-2300
2011-08-2200
2011-08-19113.00120.00113.00120.002000233000
2011-08-18115.00115.00115.00115.002000230000
2011-08-17116.00116.00116.00116.001000116000
2011-08-16115.00115.00115.00115.002000230000
2011-08-1500
2011-08-12120.00120.00120.00120.002000240000
2011-08-11112.00112.00112.00112.002000224000
2011-08-10105.00105.00105.00105.002000210000
2011-08-09105.00105.00104.00104.003000314000
2011-08-0800
2011-08-0500
2011-08-0400
2011-08-0300
2011-08-0200
2011-08-01112.00114.00112.00114.005000563000
2011-07-29120.00120.00120.00120.004000480000
2011-07-28121.00121.00121.00121.006000726000
2011-07-27121.00121.00121.00121.001000121000
2011-07-2600
2011-07-25115.00115.00115.00115.002000230000
2011-07-22111.00111.00111.00111.001000111000
2011-07-2100
2011-07-2000
2011-07-19113.00113.00113.00113.003000339000
2011-07-15115.00116.00114.00116.006000690000
2011-07-1400
2011-07-1300
2011-07-12117.00117.00117.00117.001000117000
2011-07-11117.00117.00117.00117.001000117000
2011-07-08112.00112.00112.00112.001000112000
2011-07-07111.00111.00111.00111.001000111000
2011-07-0600
2011-07-0500
2011-07-0400
2011-07-0100
2011-06-30121.00121.00121.00121.005000605000
2011-06-29111.00117.00111.00117.006000680000
2011-06-28110.00110.00110.00110.003000330000
2011-06-27105.00105.00105.00105.002000210000
2011-06-2400
2011-06-2300
2011-06-2200
2011-06-2100
2011-06-20103.00103.00103.00103.001000103000
2011-06-17105.00106.00105.00106.003000316000
2011-06-1600
2011-06-15105.00105.00103.00103.005000522000
2011-06-14105.00105.00105.00105.002000210000
2011-06-1300
2011-06-10107.00112.00107.00112.005000541000
2011-06-0900
2011-06-0800
2011-06-07112.00112.00112.00112.004000448000
2011-06-06103.00103.00102.00102.004000409000
2011-06-0300
2011-06-02107.00108.00107.00108.004000430000
2011-06-01111.00111.00111.00111.001000111000
2011-05-31112.00112.00111.00111.004000447000
2011-05-30112.00112.00111.00111.00100001115000
2011-05-27114.00117.00112.00115.00110001258000
2011-05-26131.00142.00110.00115.00570007275000
2011-05-2500
2011-05-24107.00109.00107.00109.006000644000
2011-05-2300
2011-05-20112.00112.00112.00112.001000112000
2011-05-19113.00113.00112.00112.003000337000
2011-05-18112.00113.00112.00113.005000562000
2011-05-17120.00120.00115.00116.007000813000
2011-05-16125.00125.00125.00125.006000750000
2011-05-1300
2011-05-1200
2011-05-11115.00115.00115.00115.001000115000
2011-05-1000
2011-05-0900
2011-05-0600
2011-05-0200
2011-04-28123.00123.00123.00123.00100001230000
2011-04-27116.00118.00116.00118.008000938000
2011-04-26115.00115.00115.00115.002000230000
2011-04-25110.00112.00110.00112.002000222000
2011-04-22108.00108.00108.00108.003000324000
2011-04-21105.00105.00105.00105.001000105000
2011-04-20105.00105.00105.00105.001000105000
2011-04-19108.00108.00108.00108.001000108000
2011-04-1800
2011-04-15108.00108.00108.00108.001000108000
2011-04-1400
2011-04-13103.00103.00103.00103.001000103000
2011-04-1200
2011-04-1100
2011-04-08104.00105.00103.00103.003000312000
2011-04-0700
2011-04-06100.00105.00100.00105.002000205000
2011-04-05107.00108.00105.00105.009000952000
2011-04-04112.00112.00109.00109.002000221000
2011-04-0100
2011-03-31111.00117.00111.00117.002000228000
2011-03-30115.00115.00115.00115.006000690000
2011-03-29113.00116.00106.00116.008000892000
2011-03-28118.00118.00118.00118.003000354000
2011-03-25112.00118.00112.00118.006000696000
2011-03-24118.00118.00118.00118.002000236000
2011-03-23110.00118.00110.00118.00100001149000
2011-03-22112.00112.00110.00110.003000332000
2011-03-18112.00112.00112.00112.001000112000
2011-03-1780.0090.0080.0090.009000760000
2011-03-1679.0086.0067.0086.00140001104000
2011-03-1587.0088.0062.0082.00520004016000
2011-03-14112.00122.00107.00112.00190002134000
2011-03-11138.00140.00138.00138.00150002075000
2011-03-10147.00147.00147.00147.001000147000
2011-03-09150.00150.00150.00150.001000150000
2011-03-08149.00149.00149.00149.002000298000
2011-03-07142.00144.00142.00144.002000286000
2011-03-04141.00141.00141.00141.001000141000
2011-03-03140.00141.00140.00141.002000281000
2011-03-02141.00142.00141.00142.003000425000
2011-03-01143.00143.00142.00142.003000427000
2011-02-28148.00148.00143.00147.00120001768000
2011-02-25142.00144.00140.00144.00110001565000
2011-02-24145.00145.00145.00145.001000145000
2011-02-23146.00148.00143.00148.004000580000
2011-02-22145.00154.00145.00154.004000590000
2011-02-21143.00150.00143.00150.003000443000
2011-02-1800
2011-02-17145.00145.00143.00143.0070001011000
2011-02-16145.00145.00144.00144.005000723000
2011-02-15148.00148.00144.00148.00420006155000
2011-02-14167.00172.00153.00153.00550009165000
2011-02-10163.00165.00162.00164.00250004082000
2011-02-09154.00170.00153.00163.00580009272000
2011-02-08147.00150.00147.00150.00130001941000
2011-02-07149.00149.00147.00147.0070001038000
2011-02-04148.00148.00147.00147.002000295000
2011-02-03149.00149.00148.00148.002000297000
2011-02-0200
2011-02-01152.00152.00152.00152.003000456000
2011-01-31149.00152.00139.00152.0090001303000
2011-01-28144.00150.00144.00150.00150002195000
2011-01-27138.00139.00138.00138.004000554000
2011-01-26136.00138.00136.00138.004000548000
2011-01-2500
2011-01-24132.00134.00131.00134.0090001191000
2011-01-21139.00139.00137.00137.002000276000
2011-01-20140.00140.00140.00140.00110001540000
2011-01-19142.00142.00141.00141.007000990000
2011-01-18145.00145.00145.00145.003000435000
2011-01-17141.00141.00140.00140.002000281000
2011-01-14144.00145.00143.00144.00110001584000
2011-01-1300
2011-01-12150.00165.00149.00149.00140002204000
2011-01-11132.00150.00132.00150.00140002006000
2011-01-07136.00136.00130.00130.005000666000
2011-01-06133.00137.00133.00136.0080001079000
2011-01-05132.00132.00132.00132.003000396000
2011-01-04128.00129.00128.00128.007000901000

   ※ 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