[6738 JQスタンダード] 東 研 日足 時系列データ

[6738 JQスタンダード] 東 研 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-08-26100.00104.00100.00104.00300003025000
2011-08-25102.00104.00102.00103.00100001029000
2011-08-24104.00106.00104.00104.006000629000
2011-08-23101.00104.00101.00104.009000931000
2011-08-22101.00103.00101.00101.00170001735000
2011-08-19103.00103.00101.00101.00100001021000
2011-08-18104.00104.00102.00103.00230002369000
2011-08-17104.00104.00102.00102.00200002072000
2011-08-16102.00103.00102.00103.00270002763000
2011-08-15101.00101.00101.00101.002000202000
2011-08-1299.0099.0099.0099.003000297000
2011-08-1199.0099.0099.0099.00100099000
2011-08-1099.00100.0099.00100.00120001199000
2011-08-0997.0097.0094.0096.00120001141000
2011-08-0898.0098.0097.0097.00110001072000
2011-08-0599.00101.0098.0098.006000594000
2011-08-04100.00101.00100.00101.006000602000
2011-08-03100.00100.00100.00100.003000300000
2011-08-02102.00102.00100.00101.00280002821000
2011-08-01103.00103.00102.00103.00390004003000
2011-07-29103.00103.00103.00103.001000103000
2011-07-28104.00104.00104.00104.00130001352000
2011-07-27106.00106.00104.00105.00110001149000
2011-07-26106.00106.00103.00105.00400004206000
2011-07-25107.00107.00105.00106.00310003284000
2011-07-22106.00106.00106.00106.00170001802000
2011-07-21106.00106.00106.00106.00100001060000
2011-07-20105.00106.00105.00106.00150001585000
2011-07-19103.00105.00103.00104.007000730000
2011-07-15103.00104.00103.00104.008000829000
2011-07-14103.00103.00103.00103.002000206000
2011-07-13103.00103.00103.00103.005000515000
2011-07-12104.00104.00102.00103.00150001553000
2011-07-11102.00103.00102.00102.00580005933000
2011-07-08102.00102.00102.00102.00310003162000
2011-07-07101.00103.00101.00102.00610006183000
2011-07-06106.00106.00101.00102.0025500026327000
2011-07-05101.00111.00101.00111.0052000055866000
2011-07-0477.0081.0076.0081.006000468000
2011-07-0100
2011-06-3082.0082.0082.0082.002000164000
2011-06-2981.0083.0081.0082.0011000902000
2011-06-2877.0089.0077.0079.00280002351000
2011-06-2775.0075.0075.0075.003000225000
2011-06-2400
2011-06-2300
2011-06-2200
2011-06-2172.0072.0072.0072.00100072000
2011-06-2072.0072.0072.0072.003000216000
2011-06-1774.0074.0074.0074.00100074000
2011-06-1672.0073.0072.0073.005000362000
2011-06-1573.0078.0073.0077.006000451000
2011-06-1473.0077.0073.0076.004000302000
2011-06-1372.0072.0072.0072.007000504000
2011-06-1000
2011-06-0977.0077.0077.0077.00100077000
2011-06-0800
2011-06-0700
2011-06-0600
2011-06-0377.0077.0077.0077.00100077000
2011-06-0280.0080.0080.0080.002000160000
2011-06-0184.0085.0084.0085.002000169000
2011-05-3100
2011-05-3085.0085.0085.0085.002000170000
2011-05-2781.0083.0080.0081.008000648000
2011-05-2680.0080.0080.0080.002000160000
2011-05-2576.0076.0076.0076.00200001520000
2011-05-2472.0072.0072.0072.004000288000
2011-05-2374.0074.0073.0073.0013000958000
2011-05-2078.0078.0077.0077.007000540000
2011-05-1984.0084.0076.0078.0011000870000
2011-05-1800
2011-05-1700
2011-05-1600
2011-05-1385.0085.0085.0085.00100085000
2011-05-1286.0087.0086.0087.002000173000
2011-05-1100
2011-05-1087.0087.0087.0087.00100087000
2011-05-0986.0086.0086.0086.00100086000
2011-05-0686.0087.0086.0087.003000259000
2011-05-0290.0090.0090.0090.002000180000
2011-04-2891.0091.0087.0087.002000178000
2011-04-2791.0091.0091.0091.002000182000
2011-04-2690.0090.0089.0089.00180001619000
2011-04-2500
2011-04-2200
2011-04-2191.0091.0089.0089.002000180000
2011-04-2089.0091.0085.0091.005000444000
2011-04-1988.0089.0083.0089.006000511000
2011-04-1800
2011-04-1582.0082.0081.0081.004000326000
2011-04-1400
2011-04-1383.0085.0083.0085.002000168000
2011-04-1200
2011-04-1100
2011-04-0888.0088.0088.0088.002000176000
2011-04-0700
2011-04-0686.0087.0086.0087.002000173000
2011-04-0500
2011-04-0400
2011-04-0100
2011-03-3192.0092.0092.0092.00100092000
2011-03-3090.0090.0084.0084.008000701000
2011-03-2990.0090.0090.0090.005000450000
2011-03-2893.0093.0091.0091.00280002601000
2011-03-2595.0095.0095.0095.003000285000
2011-03-2491.0091.0091.0091.003000273000
2011-03-2395.0095.0094.0094.005000473000
2011-03-2200
2011-03-1889.0094.0089.0094.004000361000
2011-03-1782.0089.0081.0089.007000590000
2011-03-1668.0079.0068.0077.00130001000000
2011-03-1574.0074.0064.0064.00300002145000
2011-03-1481.0081.0064.0078.00190001494000
2011-03-11101.00106.00101.00105.007000729000
2011-03-10102.00103.00102.00103.003000307000
2011-03-09104.00105.00100.00105.00140001443000
2011-03-08104.00104.00104.00104.002000208000
2011-03-07104.00105.00103.00104.00110001143000
2011-03-04100.00103.00100.00103.00170001727000
2011-03-03104.00104.00100.00101.00270002740000
2011-03-02107.00107.00105.00105.00180001901000
2011-03-01108.00108.00107.00107.006000643000
2011-02-28115.00115.00109.00109.005000557000
2011-02-25114.00114.00112.00112.005000568000
2011-02-2400
2011-02-23110.00112.00110.00112.002000222000
2011-02-22107.00108.00107.00108.004000430000
2011-02-21106.00110.00106.00110.003000322000
2011-02-18107.00108.00107.00108.003000322000
2011-02-17105.00107.00105.00106.00110001162000
2011-02-16109.00111.00104.00111.00240002550000
2011-02-15111.00113.00110.00112.008000895000
2011-02-14107.00120.00107.00115.00230002665000
2011-02-10106.00106.00105.00105.006000632000
2011-02-09108.00109.00108.00109.003000325000
2011-02-08107.00107.00104.00106.00140001481000
2011-02-07109.00110.00107.00107.007000762000
2011-02-04115.00115.00104.00111.00240002593000
2011-02-03112.00115.00111.00111.00150001702000
2011-02-02107.00123.00107.00108.009000010269000
2011-02-01104.00108.00104.00104.00140001475000
2011-01-31106.00108.00104.00105.00150001589000
2011-01-28110.00111.00107.00111.00100001092000
2011-01-27108.00112.00108.00112.00120001330000
2011-01-26111.00116.00104.00106.00450004895000
2011-01-25109.00110.00105.00108.00300003223000
2011-01-24107.00110.00104.00107.00280003002000
2011-01-21116.00116.00110.00110.00430004843000
2011-01-20119.00119.00112.00117.00740008501000
2011-01-19137.00137.00119.00122.0013800017111000
2011-01-18129.00160.00129.00145.0061000088790000
2011-01-1796.00112.0090.00112.0014300015240000
2011-01-1480.0090.0076.0082.0015400012694000
2011-01-1374.0074.0073.0073.0012000882000
2011-01-1273.0073.0073.0073.00100073000
2011-01-1173.0073.0073.0073.002000146000
2011-01-0700
2011-01-0673.0073.0072.0072.003000218000
2011-01-0500
2011-01-0473.0073.0073.0073.002000146000
2010-12-3072.0072.0072.0072.00100072000
2010-12-2972.0072.0072.0072.004000288000
2010-12-2876.0076.0074.0074.005000376000
2010-12-2774.0075.0074.0074.008000594000
2010-12-2474.0074.0073.0073.005000366000
2010-12-2274.0074.0074.0074.002000148000
2010-12-2176.0076.0074.0075.0013000977000
2010-12-2073.0074.0073.0074.00140001030000
2010-12-1772.0073.0070.0073.00480003430000
2010-12-1676.0076.0068.0072.00700004970000
2010-12-1500
2010-12-1488.0088.0083.0085.0010000844000
2010-12-1300
2010-12-1092.0092.0092.0092.00100092000
2010-12-0900
2010-12-0800
2010-12-0700
2010-12-0600
2010-12-0300
2010-12-0295.0095.0095.0095.004000380000
2010-12-0100
2010-11-3088.0090.0088.0090.00200001774000
2010-11-2998.0098.0098.0098.00100098000
2010-11-2694.0094.0094.0094.005000470000
2010-11-2585.0090.0085.0090.008000685000
2010-11-2400
2010-11-2200
2010-11-1900
2010-11-1886.0089.0086.0086.003000261000
2010-11-1700
2010-11-1600
2010-11-1500
2010-11-1287.0090.0087.0090.00140001239000
2010-11-1182.0082.0082.0082.00100082000
2010-11-1083.0083.0083.0083.00100083000
2010-11-0983.0083.0083.0083.002000166000
2010-11-0800
2010-11-0500
2010-11-0480.0081.0080.0081.00150001203000
2010-11-0288.0088.0085.0085.007000611000
2010-11-0188.0088.0088.0088.002000176000
2010-10-2995.0095.0095.0095.003000285000
2010-10-2897.0097.0095.0095.003000289000
2010-10-27100.00100.0096.0096.004000396000
2010-10-2695.0096.0095.0096.003000286000
2010-10-2500
2010-10-2200
2010-10-2193.0094.0093.0094.003000280000
2010-10-2098.0098.0098.0098.00100098000
2010-10-1995.0097.0094.0094.004000381000
2010-10-1800
2010-10-1597.0097.0095.0095.005000479000
2010-10-1496.0099.0095.0099.00180001742000
2010-10-1390.0090.0090.0090.00100090000
2010-10-1289.0089.0089.0089.002000178000
2010-10-0800
2010-10-0700
2010-10-0684.0084.0084.0084.004000336000
2010-10-0587.0087.0087.0087.003000261000
2010-10-0488.0088.0088.0088.002000176000
2010-10-0100
2010-09-3088.0088.0088.0088.004000352000
2010-09-2996.0096.0087.0087.007000650000
2010-09-2892.0096.0092.0096.0010000944000
2010-09-2795.0095.0085.0088.007000628000
2010-09-2400
2010-09-2200
2010-09-2192.0094.0092.0094.005000468000
2010-09-1700
2010-09-1600
2010-09-1500
2010-09-1400
2010-09-1300
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-0700
2010-09-0600
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-3185.0085.0085.0085.00100085000
2010-08-3093.0093.0092.0092.003000278000
2010-08-2782.0099.0082.0090.00150001323000
2010-08-2670.0079.0070.0079.00210001515000
2010-08-2582.0082.0080.0080.002000162000
2010-08-2482.0082.0082.0082.00100082000
2010-08-2300
2010-08-2083.0083.0083.0083.00100083000

   ※ 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