[6750 JQスタンダード] エレコム 日足 時系列データ

[6750 JQスタンダード] エレコム (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-04-261321.001360.001321.001359.001410018869100
2013-04-251373.001373.001347.001348.0041005575100
2013-04-241367.001384.001366.001366.0046006314900
2013-04-231383.001386.001377.001377.0013001796900
2013-04-221346.001378.001343.001376.00990013511300
2013-04-191358.001358.001339.001340.0032004291800
2013-04-181341.001372.001340.001366.0059008043100
2013-04-171333.001335.001333.001333.0010001333800
2013-04-161337.001365.001335.001355.00600806600
2013-04-151359.001366.001330.001362.0027003656600
2013-04-121324.001355.001324.001355.0022002955900
2013-04-111357.001370.001326.001344.0052006990200
2013-04-101364.001369.001346.001364.0026003539800
2013-04-091321.001359.001321.001359.0068009108500
2013-04-081300.001350.001289.001344.00940012355700
2013-04-051314.001320.001285.001286.001260016365200
2013-04-041291.001315.001281.001315.0066008538700
2013-04-031287.001335.001287.001300.0053006910300
2013-04-021260.001351.001223.001281.004730060647600
2013-04-011371.001378.001310.001330.003720050108400
2013-03-291348.001370.001347.001370.002390032364200
2013-03-281350.001364.001344.001348.002540034302800
2013-03-271373.001375.001342.001347.004840065680800
2013-03-261387.001395.001371.001378.004190057951900
2013-03-251393.001400.001384.001400.003700051504000
2013-03-221399.001400.001380.001399.005960083017800
2013-03-211357.001400.001356.001390.0079000109007600
2013-03-191357.001363.001347.001355.005940080423100
2013-03-181355.001363.001355.001359.004790065055100
2013-03-151365.001366.001352.001354.00178800243067400
2013-03-141365.001366.001353.001365.006390086924900
2013-03-131377.001383.001354.001364.0073400100098400
2013-03-121392.001395.001382.001382.005530076778700
2013-03-111409.001409.001384.001396.006770094612000
2013-03-081410.001413.001380.001405.00229900321470700
2013-03-071480.001480.001420.001420.0080500116623500
2013-03-061469.001492.001469.001490.0068700102094200
2013-03-051470.001484.001461.001470.0077800114383200
2013-03-041435.001485.001433.001468.005720083418600
2013-03-011430.001442.001425.001431.002310033008600
2013-02-281420.001444.001418.001439.0079500113421300
2013-02-271420.001438.001415.001420.005520078509700
2013-02-261422.001425.001411.001416.00191300271035100
2013-02-251482.001487.001451.001451.001890027728400
2013-02-221494.001494.001471.001482.00820012161400
2013-02-211482.001497.001480.001491.001870027763200
2013-02-201500.001500.001468.001497.001970029255600
2013-02-191488.001498.001452.001490.002670039558100
2013-02-181390.001492.001380.001445.003770054244700
2013-02-151380.001380.001290.001332.002390031727700
2013-02-141424.001425.001370.001381.002340032680200
2013-02-131480.001480.001430.001438.004030058704500
2013-02-121510.001518.001485.001485.002280034313300
2013-02-081520.001520.001504.001507.002120031979800
2013-02-071500.001504.001500.001504.001160017408500
2013-02-061519.001519.001496.001502.001110016713500
2013-02-051481.001520.001481.001504.001240018531500
2013-02-041497.001527.001496.001496.001220018343000
2013-02-011512.001512.001487.001496.00760011396400
2013-01-311505.001505.001481.001487.001290019313400
2013-01-301531.001531.001502.001505.002120032006000
2013-01-291555.001560.001537.001538.002130033014200
2013-01-281530.001555.001500.001536.001850028301400
2013-01-251516.001555.001516.001530.001060016254800
2013-01-241545.001550.001506.001540.001920029543100
2013-01-231525.001550.001491.001540.001520023098200
2013-01-221485.001498.001470.001483.001570023250600
2013-01-211533.001533.001469.001512.001170017688900
2013-01-181560.001565.001540.001544.002130033184900
2013-01-171560.001561.001550.001554.003320051620500
2013-01-161625.001625.001550.001557.003480054671400
2013-01-151630.001630.001600.001605.002580041569800
2013-01-111530.001598.001524.001598.005950093856600
2013-01-101500.001530.001500.001523.002200033483000
2013-01-091470.001500.001470.001500.001770026366900
2013-01-081470.001470.001466.001470.00890013077100
2013-01-071500.001500.001450.001450.002670039617700
2013-01-041497.001532.001486.001486.003010045134800
2012-12-281418.001470.001409.001467.003300047632400
2012-12-271400.001411.001372.001409.001490020763500
2012-12-261359.001364.001345.001364.001810024557000
2012-12-251380.001381.001332.001345.003120042156500
2012-12-211389.001400.001380.001381.001920026601200
2012-12-201437.001437.001385.001400.003490049322400
2012-12-191400.001413.001386.001412.001830025606000
2012-12-181454.001454.001385.001406.006550092147900
2012-12-171488.001491.001456.001457.001250018340500
2012-12-141456.001487.001447.001485.001170017195400
2012-12-131489.001500.001446.001446.001670024566900
2012-12-121454.001477.001454.001477.00720010554300
2012-12-111439.001455.001423.001446.002130030653600
2012-12-101530.001530.001434.001459.005130075652700
2012-12-071542.001542.001505.001524.005330081090600
2012-12-061505.001583.001489.001582.0076400117227300
2012-12-051447.001489.001421.001489.003030044387000
2012-12-041394.001431.001394.001417.001540021871500
2012-12-031451.001495.001380.001410.005880084338000
2012-11-301430.001435.001411.001430.003800054306100
2012-11-291348.001404.001348.001383.001220016862400
2012-11-281389.001389.001339.001357.00900012247700
2012-11-271430.001430.001386.001393.001360019189900
2012-11-261400.001400.001385.001392.0062008649100
2012-11-221380.001385.001373.001378.0032004411400
2012-11-211400.001410.001365.001370.002790038720000
2012-11-201397.001400.001366.001390.002770038290600
2012-11-191400.001420.001385.001396.002390033439000
2012-11-161420.001470.001408.001435.00121700174750200
2012-11-151321.001410.001315.001403.0094000128621800
2012-11-141306.001318.001291.001317.001080014102600
2012-11-131320.001320.001308.001319.002110027749400
2012-11-121315.001320.001307.001315.002160028416600
2012-11-091290.001316.001290.001305.003980051877800
2012-11-081270.001310.001230.001306.005000063880800
2012-11-071221.001224.001220.001220.0029003541000
2012-11-061265.001265.001220.001226.00850010614700
2012-11-051272.001272.001249.001265.001120014111700
2012-11-021260.001273.001255.001272.0071008956000
2012-11-011260.001260.001230.001256.001290016130900
2012-10-311235.001270.001235.001263.00940011742100
2012-10-301290.001290.001260.001268.003760048107000
2012-10-291186.001294.001180.001290.0092400113420900
2012-10-261163.001230.001162.001216.004880058700800
2012-10-251152.001170.001146.001163.001500017320700
2012-10-241160.001179.001141.001157.001360015760300
2012-10-231171.001201.001165.001173.002640031200500
2012-10-221169.001175.001130.001175.0061007092900
2012-10-191180.001187.001171.001183.001330015719000
2012-10-181181.001183.001155.001174.001030012038100
2012-10-171157.001185.001157.001175.001030012051900
2012-10-161130.001150.001120.001140.001280014478400
2012-10-151128.001150.001111.001119.001070012017500
2012-10-121205.001205.001150.001158.001510017643500
2012-10-111198.001200.001162.001199.00950011277100
2012-10-101180.001217.001180.001217.002030024402200
2012-10-091159.001207.001159.001207.001740020631400
2012-10-051174.001175.001133.001175.001940022449000
2012-10-041090.001174.001090.001159.004360049914400
2012-10-031111.001111.001067.001075.004940053353300
2012-10-021124.001124.001091.001111.002380026382200
2012-10-011121.001140.001114.001124.001970022182000
2012-09-281160.001165.001119.001140.003150035833100
2012-09-271171.001174.001157.001166.002000023372300
2012-09-261180.001195.001155.001185.002960034807000
2012-09-251248.001248.001200.001215.001280015581100
2012-09-241201.001225.001151.001219.004250051063900
2012-09-211227.001295.001225.001260.002710034383000
2012-09-201322.001324.001223.001247.003320042819400
2012-09-191333.001333.001291.001312.002830037063200
2012-09-181344.001349.001320.001331.006100081786700
2012-09-141330.001344.001297.001301.005860077039500
2012-09-131232.001336.001232.001300.00100200129869000
2012-09-121225.001229.001194.001226.001100013355800
2012-09-111265.001265.001220.001240.002490030937800
2012-09-101220.001266.001200.001265.004110050734400
2012-09-071170.001190.001145.001190.003150036610800
2012-09-061096.001155.001096.001145.004150047035200
2012-09-051115.001115.001086.001096.001220013347600
2012-09-041110.001117.001074.001098.00990010813300
2012-09-031065.001120.001061.001118.002260024655300
2012-08-311051.001081.001050.001073.0079008410800
2012-08-301060.001092.001055.001081.001690018233200
2012-08-291063.001063.001046.001059.0071007483400
2012-08-281059.001060.001050.001058.0080008456600
2012-08-271061.001061.001032.001051.001420014866500
2012-08-241094.001094.001065.001067.001160012475600
2012-08-231109.001109.001090.001094.0043004709900
2012-08-221112.001112.001086.001097.0044004831400
2012-08-211098.001100.001090.001099.0025002745800
2012-08-201123.001123.001091.001098.001850020530400
2012-08-171129.001135.001084.001095.003810042010100
2012-08-161120.001130.001120.001129.001220013734100
2012-08-151098.001110.001091.001109.00970010680700
2012-08-141091.001091.001070.001090.0074007986000
2012-08-131102.001107.001071.001084.002130023173800
2012-08-101039.001127.001006.001113.005120054910000
2012-08-091061.001061.001006.001039.007910081485500
2012-08-081102.001118.001076.001094.004400048464600
2012-08-071180.001182.001118.001130.006920079121100
2012-08-061270.001270.001203.001225.003090037902400
2012-08-031270.001273.001245.001269.001340016888200
2012-08-021300.001309.001260.001278.001910024549700
2012-08-011311.001322.001253.001277.001360017449600
2012-07-311300.001317.001299.001311.002550033356700
2012-07-301300.001300.001264.001288.001900024523300
2012-07-271300.001300.001253.001254.001800022942100
2012-07-261208.001260.001200.001241.001310016162900
2012-07-251269.001269.001180.001192.002090025404800
2012-07-241275.001285.001224.001269.003110039326800
2012-07-231225.001287.001220.001282.004160052373500
2012-07-201236.001240.001198.001200.006610080924600
2012-07-191152.001178.001142.001178.005670065833900
2012-07-181210.001210.001112.001124.006520074835100
2012-07-171249.001250.001201.001202.004590056356900
2012-07-131265.001265.001234.001251.002940036748900
2012-07-121280.001280.001262.001262.002220028174700
2012-07-111310.001311.001277.001280.002830036462500
2012-07-101339.001340.001301.001302.001830023989700
2012-07-091365.001365.001320.001321.002110028143400
2012-07-061347.001363.001335.001357.002200029693300
2012-07-051343.001368.001330.001346.002730036732600
2012-07-041382.001395.001305.001335.006260084366300
2012-07-031384.001387.001377.001383.001410019488700
2012-07-021440.001450.001373.001383.003930055386400
2012-06-291403.001408.001351.001402.004050056297000
2012-06-281400.001419.001384.001394.002730038104600
2012-06-271387.001389.001362.001380.001680023134400
2012-06-261428.001443.001380.001390.004610064987900
2012-06-251501.001510.001440.001448.006610097488900
2012-06-221300.001418.001292.001409.0083100110885500
2012-06-211307.001316.001285.001290.0090600118278100
2012-06-201299.001300.001280.001296.003850049909700
2012-06-191342.001342.001262.001275.005570072203200
2012-06-181369.001420.001305.001342.005800077683100
2012-06-151314.001348.001314.001322.001640021740500
2012-06-141390.001408.001301.001313.003620047958300
2012-06-131414.001444.001390.001390.001520021423000
2012-06-121423.001428.001411.001413.00890012593000
2012-06-111478.001490.001433.001433.001210017667900
2012-06-081530.001530.001442.001478.001640024565200
2012-06-071450.001490.001430.001465.001420020752300
2012-06-061346.001390.001317.001390.001710023159100
2012-06-051346.001360.001268.001316.004120054066400
2012-06-041403.001403.001307.001316.003000041492900
2012-06-011522.001530.001502.001502.0038005740200
2012-05-311526.001527.001512.001522.0033005012600
2012-05-301555.001558.001513.001555.00780012020900
2012-05-291520.001526.001505.001510.001770026734800
2012-05-281557.001597.001520.001530.00880013595100
2012-05-251605.001605.001557.001558.003930062754800
2012-05-241685.001685.001597.001600.004380070301500
2012-05-231748.001750.001698.001698.001700029357700
2012-05-221649.001744.001645.001702.001380023277100
2012-05-211650.001650.001599.001600.001050016875700
2012-05-181680.001680.001600.001617.002150035410900
2012-05-171675.001760.001666.001710.001340022860100
2012-05-161551.001743.001550.001743.004490073690900
2012-05-151585.001616.001466.001524.0077300117919400
2012-05-141750.001780.001700.001705.002020035146700
2012-05-112090.002090.001805.001851.004510087446700
2012-05-102000.002040.001990.002040.003220064919200
2012-05-091985.002030.001970.001989.004300085995300
2012-05-081683.002010.001679.001925.0082800152124100
2012-05-071891.001950.001775.001913.002570048355400
2012-05-021995.001995.001970.001970.0044008707100
2012-05-011970.002009.001966.001975.00660013032400
2012-04-271976.002009.001973.001982.00730014554400
2012-04-261994.002012.001971.001990.001010020069900
2012-04-252009.002020.001972.001991.002160042895300
2012-04-241985.002025.001960.002009.001680033716100
2012-04-232020.002031.001990.002009.001180023723000

   ※ 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