[6716 JQスタンダード] テクニカル電子 日足 時系列データ

[6716 JQスタンダード] テクニカル電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02248.00248.00248.00248.001000248000
2016-12-01253.00253.00246.00246.0050001258000
2016-11-30255.00255.00253.00253.003000763000
2016-11-29255.00255.00255.00255.001000255000
2016-11-2800
2016-11-25251.00251.00251.00251.0050001255000
2016-11-2400
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-16251.00251.00251.00251.001000251000
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-09250.00251.00247.00251.0080001988000
2016-11-08244.00260.00244.00260.0060001544000
2016-11-0700
2016-11-04252.00252.00252.00252.001000252000
2016-11-0200
2016-11-01258.00260.00258.00260.0070001812000
2016-10-31259.00259.00259.00259.001000259000
2016-10-28257.00257.00257.00257.002000514000
2016-10-27250.00250.00250.00250.002000500000
2016-10-2600
2016-10-25252.00254.00252.00254.003000759000
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-18250.00257.00250.00257.0080002043000
2016-10-17250.00250.00250.00250.001000250000
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-05240.00240.00240.00240.001000240000
2016-10-04240.00240.00240.00240.001000240000
2016-10-03235.00243.00235.00243.002000478000
2016-09-30250.00250.00250.00250.002000500000
2016-09-29248.00250.00248.00250.00140003491000
2016-09-28236.00250.00232.00232.00110002679000
2016-09-27216.00235.00216.00231.00180003970000
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-13230.00230.00230.00230.001000230000
2016-09-1200
2016-09-09225.00225.00225.00225.001000225000
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05230.00230.00230.00230.002000460000
2016-09-02230.00230.00230.00230.0050001150000
2016-09-0100
2016-08-3100
2016-08-30236.00236.00236.00236.001000236000
2016-08-2900
2016-08-26230.00230.00230.00230.001000230000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22220.00220.00220.00220.001000220000
2016-08-19219.00219.00219.00219.001000219000
2016-08-18219.00219.00219.00219.001000219000
2016-08-1700
2016-08-16222.00222.00222.00222.001000222000
2016-08-15220.00220.00220.00220.001000220000
2016-08-1200
2016-08-1000
2016-08-09225.00225.00225.00225.001000225000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-28222.00225.00222.00225.0050001114000
2016-07-2700
2016-07-2600
2016-07-25221.00221.00221.00221.001000221000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-12230.00230.00230.00230.001000230000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05238.00238.00238.00238.002000476000
2016-07-04230.00230.00230.00230.001000230000
2016-07-0100
2016-06-30231.00231.00231.00231.001000231000
2016-06-2900
2016-06-28220.00220.00220.00220.003000660000
2016-06-27220.00220.00220.00220.001000220000
2016-06-24220.00220.00220.00220.001000220000
2016-06-23212.00212.00212.00212.003000636000
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-16230.00230.00222.00225.003000677000
2016-06-15241.00241.00235.00235.002000476000
2016-06-14248.00248.00248.00248.002000496000
2016-06-13240.00240.00240.00240.001000240000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-30246.00246.00246.00246.002000492000
2016-05-27226.00235.00226.00235.003000695000
2016-05-2600
2016-05-25234.00235.00234.00234.0060001405000
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-13232.00234.00232.00234.002000466000
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-28252.00252.00252.00252.002000504000
2016-04-27240.00240.00240.00240.0050001200000
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-21243.00245.00243.00245.003000732000
2016-04-20240.00240.00240.00240.002000480000
2016-04-1900
2016-04-1800
2016-04-15240.00240.00240.00240.003000720000
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05240.00240.00240.00240.001000240000
2016-04-0400
2016-04-01240.00240.00240.00240.002000480000
2016-03-3100
2016-03-30240.00240.00240.00240.001000240000
2016-03-29234.00240.00234.00240.003000713000
2016-03-28242.00242.00242.00242.001000242000
2016-03-25235.00235.00235.00235.001000235000
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-16234.00234.00234.00234.001000234000
2016-03-1500
2016-03-1400
2016-03-11234.00234.00234.00234.001000234000
2016-03-1000
2016-03-09232.00232.00232.00232.001000232000
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-02238.00238.00237.00237.0060001427000
2016-03-01255.00255.00235.00235.0060001470000
2016-02-29247.00247.00247.00247.001000247000
2016-02-26236.00236.00236.00236.001000236000
2016-02-2500
2016-02-2400
2016-02-23225.00225.00225.00225.001000225000
2016-02-2200
2016-02-19225.00225.00225.00225.001000225000
2016-02-1800
2016-02-1700
2016-02-16245.00245.00245.00245.001000245000
2016-02-1500
2016-02-12212.00225.00212.00225.0090001982000
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-03236.00236.00236.00236.002000472000
2016-02-02237.00237.00236.00236.0070001657000
2016-02-01249.00249.00249.00249.001000249000
2016-01-29249.00249.00249.00249.002000498000
2016-01-28244.00244.00244.00244.002000488000
2016-01-27240.00240.00240.00240.003000720000
2016-01-26236.00240.00236.00240.0070001656000
2016-01-25236.00236.00236.00236.001000236000
2016-01-2200
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-18244.00244.00244.00244.002000488000
2016-01-1500
2016-01-14244.00244.00244.00244.004000976000
2016-01-1300
2016-01-12241.00244.00238.00244.0050001205000
2016-01-08249.00249.00249.00249.001000249000
2016-01-07248.00255.00248.00255.0070001746000
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-30267.00267.00256.00259.0070001815000
2015-12-29262.00262.00262.00262.001000262000
2015-12-28254.00254.00254.00254.001000254000
2015-12-25249.00249.00247.00247.0090002236000
2015-12-24250.00251.00248.00250.00100002499000
2015-12-22252.00252.00251.00251.0040001007000
2015-12-21252.00252.00251.00251.003000754000
2015-12-1800
2015-12-17252.00254.00252.00254.0040001010000
2015-12-16255.00255.00252.00252.0060001519000
2015-12-1500
2015-12-14258.00258.00258.00258.001000258000
2015-12-11263.00263.00263.00263.001000263000
2015-12-10270.00270.00270.00270.002000540000
2015-12-0900
2015-12-0800
2015-12-07258.00258.00258.00258.001000258000
2015-12-04265.00265.00265.00265.001000265000
2015-12-03262.00262.00262.00262.001000262000
2015-12-02269.00269.00263.00263.00210005623000
2015-12-0100
2015-11-30279.00279.00279.00279.001000279000
2015-11-27272.00272.00272.00272.001000272000
2015-11-26271.00271.00271.00271.001000271000

   ※ 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