[6757 JQスタンダード] OSGコーポ 日足 時系列データ

[6757 JQスタンダード] OSGコーポ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12444.00447.00444.00445.0023001027500
2013-07-11447.00447.00444.00447.001500669200
2013-07-10448.00448.00443.00447.001000446300
2013-07-09446.00448.00445.00448.001700760000
2013-07-08449.00449.00445.00445.0060002690500
2013-07-05441.00443.00440.00440.0066002911500
2013-07-04434.00440.00431.00440.0031001343700
2013-07-03443.00444.00432.00438.0031001370000
2013-07-02448.00448.00427.00433.0088003806900
2013-07-01431.00439.00430.00430.0031001347000
2013-06-28433.00433.00426.00428.0039001674600
2013-06-27427.00427.00425.00425.0054002298600
2013-06-26428.00435.00421.00427.0051002170400
2013-06-25432.00435.00425.00428.0034001464500
2013-06-24429.00449.00429.00432.0048002107400
2013-06-21437.00437.00428.00437.0024001042200
2013-06-20440.00449.00437.00437.00400176400
2013-06-19447.00449.00440.00440.001600711000
2013-06-18443.00447.00443.00447.0028001241800
2013-06-17445.00445.00443.00443.00400177800
2013-06-14447.00447.00432.00445.00900397400
2013-06-13429.00448.00428.00448.00700305700
2013-06-12435.00452.00434.00452.001900839700
2013-06-11448.00455.00425.00435.0026001137100
2013-06-10428.00449.00416.00449.0067002882800
2013-06-07421.00428.00412.00428.0069002893800
2013-06-06441.00441.00421.00429.0067002864400
2013-06-05444.00444.00429.00441.0077003369900
2013-06-04434.00444.00420.00444.00119005112500
2013-06-03448.00455.00432.00447.00136006006400
2013-05-31451.00464.00447.00464.0038001723300
2013-05-30465.00465.00460.00460.001700784100
2013-05-29467.00467.00465.00467.001900886100
2013-05-28456.00462.00456.00462.001800822200
2013-05-27470.00470.00458.00458.002100970600
2013-05-24480.00480.00451.00470.0078003655000
2013-05-23479.00482.00456.00482.00103004848100
2013-05-22484.00485.00476.00480.001800868700
2013-05-21480.00485.00467.00485.0039001857900
2013-05-20478.00480.00470.00480.0039001846800
2013-05-17477.00478.00467.00474.002100995000
2013-05-16470.00470.00451.00470.0083003842500
2013-05-15485.00487.00470.00470.0073003500200
2013-05-14485.00487.00483.00485.0040001940700
2013-05-13485.00490.00485.00485.00124006028000
2013-05-10477.00485.00475.00485.00162007766400
2013-05-09479.00479.00470.00475.0040001907800
2013-05-08479.00480.00471.00479.0030001431500
2013-05-07465.00479.00463.00479.002780013178100
2013-05-02458.00465.00456.00465.00135006228700
2013-05-01460.00460.00453.00458.0084003855000
2013-04-30454.00460.00449.00455.002450011202900
2013-04-26454.00455.00448.00455.00117005281900
2013-04-25450.00455.00449.00455.00138006220000
2013-04-24445.00450.00445.00450.00115005140400
2013-04-23451.00456.00437.00444.00129005724500
2013-04-22440.00452.00430.00452.00217009601000
2013-04-19439.00440.00430.00440.00191008323300
2013-04-18433.00442.00426.00437.0089003878500
2013-04-17428.00434.00423.00434.0038001628600
2013-04-16421.00428.00417.00428.00105004429200
2013-04-15425.00436.00420.00422.00145006159600
2013-04-12432.00432.00425.00425.0033001406500
2013-04-11434.00434.00425.00430.0049002092900
2013-04-10433.00434.00426.00434.0024001037700
2013-04-09430.00434.00422.00434.00127005466100
2013-04-08424.00429.00415.00429.00131005489500
2013-04-05423.00424.00405.00423.0087003627900
2013-04-04421.00421.00417.00421.001900796400
2013-04-03417.00425.00410.00425.0054002259600
2013-04-02405.00417.00399.00417.00162006504900
2013-04-01420.00420.00406.00406.00106004378900
2013-03-29418.00418.00416.00417.0029001209400
2013-03-28424.00424.00418.00418.0092003874600
2013-03-27422.00428.00418.00424.0056002364900
2013-03-26426.00429.00418.00419.00182007697200
2013-03-25425.00425.00420.00424.00170007199100
2013-03-22422.00423.00417.00423.00104004368600
2013-03-21420.00421.00417.00421.0083003484500
2013-03-19420.00422.00416.00420.00107004471800
2013-03-18421.00421.00418.00420.00122005124500
2013-03-15418.00423.00417.00419.00127005321200
2013-03-14425.00425.00417.00417.003190013479000
2013-03-13410.00414.00407.00414.002300945500
2013-03-12413.00414.00401.00412.00109004417900
2013-03-11415.00416.00411.00411.0040001655200
2013-03-08413.00414.00410.00413.0042001733100
2013-03-07412.00412.00408.00411.0061002495200
2013-03-06409.00415.00401.00405.00154006273700
2013-03-05408.00411.00405.00405.0087003545900
2013-03-04400.00408.00400.00407.00166006699500
2013-03-01400.00401.00398.00400.0035001399900
2013-02-28401.00401.00398.00400.0031001238000
2013-02-27398.00399.00397.00398.0039001553200
2013-02-26400.00400.00398.00398.0049001957200
2013-02-25401.00401.00397.00400.006570026276900
2013-02-22400.00400.00397.00397.0038001517000
2013-02-21401.00401.00396.00400.002500999000
2013-02-20390.00400.00390.00399.0075002972300
2013-02-19385.00390.00385.00390.00178006921800
2013-02-18387.00389.00377.00385.00227008677300
2013-02-15397.00397.00379.00385.00165006329000
2013-02-14393.00395.00392.00392.001500590000
2013-02-13396.00400.00390.00391.00102004018000
2013-02-12400.00405.00390.00396.0087003467800
2013-02-08410.00410.00399.00400.00116004662300
2013-02-07414.00414.00406.00411.0077003156800
2013-02-06417.00417.00407.00413.007560031434500
2013-02-05415.00417.00409.00412.0041001688200
2013-02-04411.00422.00405.00422.002790011452700
2013-02-01414.00418.00410.00411.00236009742600
2013-01-31413.00425.00412.00425.00197008176500
2013-01-30422.00431.00415.00419.004430018628400
2013-01-29410.00430.00410.00429.009080038043600
2013-01-28467.00479.00462.00474.006240029365400
2013-01-25460.00465.00459.00459.004040018626000
2013-01-24456.00461.00456.00458.004150019002800
2013-01-23459.00465.00457.00460.005630025951800
2013-01-22454.00457.00453.00457.002850012958600
2013-01-21453.00455.00452.00452.003040013776700
2013-01-18451.00454.00450.00450.002360010675500
2013-01-17453.00455.00450.00452.00124005609300
2013-01-16451.00453.00451.00452.004130018678100
2013-01-15451.00455.00450.00451.00184008325000
2013-01-11452.00452.00449.00451.00190008564100
2013-01-10454.00455.00452.00452.00195008849100
2013-01-09457.00457.00450.00454.00113005134800
2013-01-08454.00460.00454.00457.00129005876200
2013-01-07450.00454.00449.00454.00206009269200
2013-01-04445.00446.00442.00445.003730016587900
2012-12-28435.00441.00435.00441.002400010538400
2012-12-27432.00437.00425.00435.00224009642200
2012-12-26425.00427.00423.00425.002510010660800
2012-12-25425.00430.00410.00425.00154006498900
2012-12-21423.00424.00421.00422.0029001224800
2012-12-20419.00424.00417.00420.0092003864200
2012-12-19428.00429.00409.00419.00207008685500
2012-12-18429.00434.00428.00428.00148006366600
2012-12-17420.00429.00420.00429.00185007847200
2012-12-14423.00424.00417.00420.0037001560900
2012-12-13417.00420.00417.00418.0090003768000
2012-12-12415.00418.00405.00417.0070002893200
2012-12-11413.00415.00412.00415.0062002560200
2012-12-10411.00412.00410.00411.0031001275300
2012-12-07410.00410.00405.00410.002300937100
2012-12-06405.00410.00404.00409.0053002163000
2012-12-05405.00407.00404.00406.00182007370500
2012-12-04404.00404.00388.00401.00123004877600
2012-12-03404.00405.00401.00404.0027001086800
2012-11-30403.00403.00400.00401.002300924100
2012-11-29399.00404.00399.00404.0040001604800
2012-11-28404.00404.00393.00397.0040001591100
2012-11-27404.00404.00397.00398.001900759100
2012-11-26400.00404.00397.00401.0053002122200
2012-11-22400.00400.00399.00400.002200879700
2012-11-21395.00400.00394.00400.0032001276000
2012-11-20392.00399.00392.00399.001500589600
2012-11-19400.00400.00400.00400.00300120000
2012-11-16397.00398.00389.00392.002200868200
2012-11-15386.00394.00386.00394.001100426400
2012-11-14384.00387.00371.00387.0051001928700
2012-11-13393.00393.00375.00392.0055002108900
2012-11-12391.00393.00391.00393.001500587900
2012-11-09393.00394.00390.00394.0050001962300
2012-11-08400.00400.00397.00400.001000399700
2012-11-07398.00400.00395.00400.002100838600
2012-11-06398.00401.00398.00400.001700680800
2012-11-05400.00403.00399.00403.0058002323900
2012-11-02403.00405.00385.00405.0082003241700
2012-11-01403.00405.00395.00405.001100437300
2012-10-31404.00404.00401.00403.00700281800
2012-10-30403.00403.00400.00403.0029001166600
2012-10-29402.00403.00402.00403.001400563400
2012-10-26402.00403.00401.00403.002400966900
2012-10-25401.00401.00401.00401.002100842100
2012-10-24401.00402.00397.00401.001900758400
2012-10-23401.00401.00398.00401.0031001240500
2012-10-22400.00401.00400.00401.001300521200
2012-10-19398.00398.00398.00398.0010039800
2012-10-18398.00403.00398.00399.00900359100
2012-10-17401.00404.00399.00403.00800321100
2012-10-16399.00405.00399.00405.00600241400
2012-10-15397.00403.00385.00403.0028001112000
2012-10-12393.00395.00393.00395.00700275900
2012-10-11385.00385.00385.00385.001100423500
2012-10-10389.00389.00385.00385.002500967900
2012-10-09385.00400.00385.00389.001700657000
2012-10-05393.00401.00390.00401.001700675800
2012-10-04399.00400.00399.00400.0020079900
2012-10-03393.00393.00393.00393.0010039300
2012-10-02394.00396.00392.00396.001500589400
2012-10-01399.00399.00399.00399.001000399000
2012-09-28400.00400.00394.00400.00800318600
2012-09-27397.00397.00397.00397.0010039700
2012-09-26392.00399.00390.00392.0033001296700
2012-09-25388.00399.00388.00392.0029001138300
2012-09-24384.00389.00384.00388.001400541500
2012-09-21380.00384.00380.00384.001900723300
2012-09-20381.00381.00381.00381.0010038100
2012-09-19384.00384.00376.00384.001500570000
2012-09-18383.00389.00379.00383.0030001144900
2012-09-14384.00388.00383.00383.00800308400
2012-09-13390.00392.00384.00385.00800309900
2012-09-12387.00393.00385.00386.001300503400
2012-09-11379.00393.00379.00392.001300500800
2012-09-10380.00402.00370.00402.00106004032200
2012-09-0700
2012-09-06394.00403.00394.00403.0020079700
2012-09-05397.00405.00395.00403.00600239800
2012-09-04405.00405.00405.00405.002100850500
2012-09-03405.00405.00405.00405.0020081000
2012-08-3100
2012-08-30401.00401.00400.00400.0020080100
2012-08-29407.00409.00407.00409.001900775000
2012-08-28410.00410.00400.00409.00500203800
2012-08-27408.00410.00404.00410.002100856500
2012-08-24406.00406.00402.00404.001800730000
2012-08-23396.00408.00396.00408.002100846800
2012-08-22392.00400.00392.00395.002000788700
2012-08-21399.00408.00399.00408.001200485600
2012-08-20402.00409.00400.00409.0030001209600
2012-08-17393.00399.00393.00399.00400159000
2012-08-16399.00399.00395.00395.002200869800
2012-08-15398.00399.00393.00399.002400956000
2012-08-14387.00399.00387.00399.00700275000
2012-08-13387.00400.00384.00400.00800315800
2012-08-10386.00401.00386.00401.00500198400
2012-08-09400.00400.00387.00400.001100436100
2012-08-08400.00402.00386.00400.0035001398500
2012-08-07390.00396.00388.00396.00300117400
2012-08-06374.00402.00374.00402.002300902300
2012-08-03370.00373.00370.00373.0038001407900
2012-08-02384.00384.00382.00382.00300114800
2012-08-01382.00382.00382.00382.00600229200
2012-07-31395.00401.00395.00401.0020079600
2012-07-30380.00409.00380.00409.0039001524900
2012-07-27376.00380.00373.00380.00900337900
2012-07-26385.00385.00372.00373.0031001167500
2012-07-25385.00385.00384.00385.002300884900
2012-07-24388.00388.00385.00385.00500193000
2012-07-23395.00395.00395.00395.0010039500
2012-07-20386.00386.00386.00386.00500193000
2012-07-1900
2012-07-18396.00396.00386.00386.001600620400
2012-07-17388.00390.00387.00390.00400155200
2012-07-1300
2012-07-12390.00397.00385.00385.002400931200
2012-07-1100
2012-07-10398.00398.00392.00393.00700276000
2012-07-09398.00399.00392.00399.002000792900

   ※ 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