[6769 JQスタンダード] ザイン 日足 時系列データ

[6769 JQスタンダード] ザイン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12539.00545.00533.00545.002840015255200
2013-07-11529.00535.00528.00532.0097005156700
2013-07-10534.00541.00529.00529.0091004850600
2013-07-09538.00540.00527.00535.00149007944600
2013-07-08547.00548.00538.00538.00177009625900
2013-07-05538.00540.00530.00538.00153008148600
2013-07-04537.00539.00530.00539.0082004386600
2013-07-03545.00545.00538.00538.0063003411100
2013-07-02540.00548.00537.00540.0097005271000
2013-07-01522.00536.00522.00532.00116006102200
2013-06-28526.00539.00518.00539.002490013117600
2013-06-27520.00524.00510.00524.00145007509300
2013-06-26543.00546.00509.00518.002660014215900
2013-06-25558.00558.00540.00542.00115006291100
2013-06-24559.00570.00555.00555.00157008797300
2013-06-21555.00559.00550.00555.00115006361900
2013-06-20557.00563.00557.00560.0095005311100
2013-06-19560.00565.00555.00557.00144008051300
2013-06-18564.00566.00557.00557.0074004159300
2013-06-17558.00565.00558.00564.0092005159000
2013-06-14558.00569.00555.00565.001900010687900
2013-06-13560.00568.00555.00560.00122006822700
2013-06-12563.00569.00552.00569.0072004020500
2013-06-11574.00574.00560.00565.0080004538700
2013-06-10565.00578.00552.00568.002450013833700
2013-06-07550.00560.00536.00545.003560019503100
2013-06-06580.00585.00557.00569.004080023169100
2013-06-05600.00606.00590.00591.001850011050500
2013-06-04590.00610.00578.00600.003680021935000
2013-06-03582.00587.00577.00577.00150008716400
2013-05-31589.00592.00582.00586.00139008134700
2013-05-30588.00594.00579.00580.00118006939300
2013-05-29586.00594.00586.00588.00114006724500
2013-05-28571.00590.00571.00580.002090012030100
2013-05-27580.00592.00570.00579.002820016334200
2013-05-24595.00600.00580.00585.004080024144200
2013-05-23617.00625.00586.00586.007330044239100
2013-05-22627.00630.00624.00626.001850011584400
2013-05-21650.00659.00620.00622.004710030070000
2013-05-20602.00690.00602.00650.008910057283300
2013-05-17590.00602.00587.00598.00137008152500
2013-05-16603.00610.00584.00595.002560015167500
2013-05-15620.00624.00594.00613.005260032001900
2013-05-14625.00628.00615.00616.002240013904600
2013-05-13612.00621.00603.00621.005160031664300
2013-05-10615.00617.00605.00609.003000018296200
2013-05-09625.00630.00605.00605.009830060607200
2013-05-08636.00670.00636.00663.004000026009200
2013-05-07637.00643.00632.00633.002090013313500
2013-05-02646.00646.00621.00624.002220013939000
2013-05-01656.00659.00635.00646.00151009730700
2013-04-30660.00661.00637.00647.003080020041300
2013-04-26660.00679.00637.00637.005000033070200
2013-04-25624.00650.00624.00648.003340021366700
2013-04-24610.00618.00606.00618.002220013549800
2013-04-23610.00611.00603.00606.002060012493700
2013-04-22612.00619.00603.00608.003420020774500
2013-04-19607.00612.00603.00610.001770010776800
2013-04-18605.00612.00598.00605.001800010879200
2013-04-17600.00614.00597.00607.003530021424700
2013-04-16595.00603.00588.00599.001870011092000
2013-04-15603.00612.00593.00601.003240019534200
2013-04-12590.00615.00590.00612.006310037869900
2013-04-11577.00585.00574.00583.001730010004000
2013-04-10570.00574.00569.00573.00129007355700
2013-04-09574.00578.00573.00573.00139007989400
2013-04-08586.00586.00569.00576.00153008827400
2013-04-05579.00579.00567.00577.0053003041900
2013-04-04574.00582.00565.00568.0040002287000
2013-04-03567.00573.00566.00568.0064003636600
2013-04-02576.00576.00565.00567.0073004153300
2013-04-01591.00592.00561.00577.0098005682200
2013-03-29586.00590.00582.00590.00129007555900
2013-03-28595.00599.00588.00590.0067003968500
2013-03-27592.00598.00591.00591.0056003322700
2013-03-26603.00604.00588.00595.00107006397200
2013-03-25599.00603.00590.00603.002670015944700
2013-03-22590.00601.00589.00595.002040012179400
2013-03-21590.00599.00584.00599.003300019515500
2013-03-19580.00585.00579.00585.003310019254200
2013-03-18565.00582.00563.00579.004590026162000
2013-03-15569.00575.00567.00567.00154008761800
2013-03-14569.00570.00562.00565.002140012110100
2013-03-13570.00570.00563.00565.002460013929500
2013-03-12589.00589.00572.00573.002410013915400
2013-03-11590.00592.00583.00587.00157009210900
2013-03-08594.00598.00590.00590.001810010727500
2013-03-07590.00595.00587.00595.00123007261600
2013-03-06583.00592.00576.00585.002420014065800
2013-03-05582.00590.00579.00580.00150008728200
2013-03-04594.00594.00582.00585.002050012019600
2013-03-01594.00600.00585.00594.00126007454100
2013-02-28578.00597.00578.00597.00133007836100
2013-02-27582.00582.00578.00578.0059003425100
2013-02-26583.00585.00581.00582.0056003263600
2013-02-25604.00604.00585.00587.002340013851000
2013-02-22589.00604.00587.00602.0081004812200
2013-02-21585.00594.00585.00594.00144008473400
2013-02-20581.00584.00572.00584.0088005072400
2013-02-19570.00580.00570.00573.0047002705800
2013-02-18550.00580.00550.00569.001900010635000
2013-02-15573.00585.00567.00578.00108006174300
2013-02-14585.00587.00574.00584.0056003251900
2013-02-13593.00593.00574.00583.001960011460900
2013-02-12610.00611.00595.00596.001810010918200
2013-02-08610.00611.00593.00604.002380014368900
2013-02-07620.00620.00609.00610.001900011665100
2013-02-06628.00635.00609.00612.009260057440500
2013-02-05602.00610.00596.00598.00140008422100
2013-02-04597.00604.00597.00604.002130012778000
2013-02-01604.00608.00596.00603.001840011061200
2013-01-31609.00610.00600.00604.00101006088100
2013-01-30609.00615.00604.00605.00146008867200
2013-01-29609.00609.00601.00609.0094005687400
2013-01-28608.00609.00600.00606.002020012221900
2013-01-25600.00608.00597.00608.0097005814100
2013-01-24604.00604.00595.00600.0026001556200
2013-01-23603.00607.00592.00605.001740010418100
2013-01-22614.00614.00601.00606.00128007777500
2013-01-21610.00616.00609.00615.0078004771100
2013-01-18622.00622.00609.00611.001900011685600
2013-01-17615.00617.00600.00617.001990012131400
2013-01-16618.00625.00608.00620.002800017210300
2013-01-15600.00615.00597.00612.003160019118100
2013-01-11579.00620.00579.00597.003610021528000
2013-01-10575.00580.00575.00579.0097005600800
2013-01-09580.00580.00572.00576.00142008178300
2013-01-08578.00581.00575.00581.00116006709100
2013-01-07569.00579.00567.00577.001800010302800
2013-01-04575.00585.00561.00566.002820016108600
2012-12-28576.00584.00564.00576.002450014015100
2012-12-27570.00587.00570.00577.00141008143100
2012-12-26578.00583.00567.00575.0077004426300
2012-12-2556600.0057500.0056600.0057200.001025805100
2012-12-2157200.0057500.0056600.0056600.001407986600
2012-12-2057800.0057900.0057200.0057500.00744250100
2012-12-1958300.0058700.0057500.0058000.001438330100
2012-12-1857500.0058500.0057300.0058300.001136545600
2012-12-1757400.0058000.0057000.0057200.00673847300
2012-12-1457100.0057500.0056500.0057500.001106267600
2012-12-1356800.0057500.0056800.0057100.00925243900
2012-12-1257000.0057600.0056600.0057000.00372121100
2012-12-1156700.0056900.0056200.0056700.00864853600
2012-12-1057100.0057500.0056000.0057500.00955404500
2012-12-0757300.0057400.0056700.0057300.00492794500
2012-12-0657000.0057800.0057000.0057300.00372113000
2012-12-0557600.0058000.0056600.0057900.00734167100
2012-12-0458100.0058100.0056500.0057300.0020111505100
2012-12-0358800.0060200.0057500.0059400.0054031826700
2012-11-3055900.0056500.0055900.0056500.0014788500
2012-11-2956000.0056500.0055500.0056400.001367560400
2012-11-2856100.0056500.0056100.0056500.00241350900
2012-11-2756600.0056600.0056100.0056500.00613441200
2012-11-2656800.0056900.0056000.0056500.00693906900
2012-11-2256900.0057400.0056600.0056800.00533013700
2012-11-2157100.0057800.0056800.0057800.00372111200
2012-11-2057700.0058000.0057000.0057900.00382184400
2012-11-1957500.0057700.0056200.0057400.00714054200
2012-11-1656500.0058900.0056500.0057500.001046001000
2012-11-1556000.0056900.0056000.0056900.00844722700
2012-11-1455000.0056000.0055000.0056000.00553052600
2012-11-1355800.0056200.0055000.0055000.00794377200
2012-11-1255700.0056100.0055200.0055800.00442451600
2012-11-0957000.0057100.0055500.0055800.001246952000
2012-11-0856300.0058100.0056300.0057400.001076073600
2012-11-0759900.0060500.0056100.0058300.0048628346600
2012-11-0664200.0065700.0062800.0065700.001026525000
2012-11-0564300.0065200.0064000.0064800.001107076300
2012-11-0265800.0065800.0064300.0064800.00573697400
2012-11-0165200.0066800.0065100.0065200.00634152000
2012-10-3164900.0066100.0064300.0066000.00865596100
2012-10-3065000.0065900.0064100.0065200.00714634800
2012-10-2964000.0065100.0063000.0065000.00815220600
2012-10-2664000.0065000.0062600.0064000.00915834700
2012-10-2563000.0064300.0062000.0064000.001076741400
2012-10-2462500.0063600.0061900.0063300.00885533600
2012-10-2362000.0062800.0061000.0062700.00855268700
2012-10-2259200.0061700.0059000.0061500.00985868000
2012-10-1961200.0061300.0060000.0061200.00513088400
2012-10-1861100.0061800.0060400.0061500.00613739800
2012-10-1761200.0062800.0061100.0061300.001207438300
2012-10-1660000.0061200.0059800.0060800.00875247600
2012-10-1559300.0060000.0058700.0060000.00342016400
2012-10-1260200.0060500.0058500.0060100.00925456200
2012-10-1157900.0060700.0057500.0060200.001257441100
2012-10-1057800.0058000.0056700.0058000.00573261100
2012-10-0957500.0058000.0056700.0058000.00442523900
2012-10-0557200.0057300.0056500.0057300.00412325300
2012-10-0456500.0056900.0056200.0056700.00301693400
2012-10-0357000.0057000.0055000.0056800.00643558200
2012-10-0256200.0056500.0056000.0056500.00311744600
2012-10-0157500.0057500.0056000.0057000.00241359600
2012-09-2854800.0057300.0054400.0057300.00392144800
2012-09-2754700.0055000.0054000.0055000.00301634100
2012-09-2654600.0055300.0054600.0054800.00361969400
2012-09-2555500.0056000.0054800.0055900.00462542000
2012-09-2456500.0056500.0054500.0055600.00683772400
2012-09-2156500.0057000.0056100.0057000.00291637800
2012-09-2057000.0057000.0056500.0056500.00452554200
2012-09-1957800.0058200.0056700.0057000.00774416900
2012-09-1857400.0057400.0056300.0057300.0010570800
2012-09-1456200.0056800.0056000.0056800.00191070700
2012-09-1356800.0056800.0055900.0056700.00351973200
2012-09-1255700.0056800.0055500.0056800.0014783100
2012-09-1156100.0056100.0054000.0055300.001417752600
2012-09-1056400.0057000.0055600.0056000.00834655500
2012-09-0756800.0057200.0055600.0057200.00362028500
2012-09-0656300.0056800.0056000.0056800.00191068100
2012-09-0556900.0057100.0056500.0056900.00241363800
2012-09-0458400.0058400.0056300.0057700.00291663000
2012-09-0356300.0058300.0056300.0057300.00341947500
2012-08-3156000.0058400.0056000.0056100.00683868100
2012-08-3057900.0058000.0056800.0056800.00613500700
2012-08-2958300.0058500.0058000.0058500.00422440100
2012-08-2858900.0059500.0058200.0058600.00512997500
2012-08-2759300.0059400.0059000.0059000.00362129700
2012-08-2459300.0060000.0059300.0060000.0016951200
2012-08-2360700.0060700.0059200.0059800.00573397400
2012-08-2259900.0060800.0059800.0060700.00171020700
2012-08-2159800.0060500.0059800.0059800.00352099500
2012-08-2060100.0060900.0059500.0060900.00513068400
2012-08-1759400.0060100.0059000.0060100.00412434000
2012-08-1659300.0060400.0058700.0060400.0015886900
2012-08-1560900.0060900.0059000.0059000.00422493900
2012-08-1460900.0060900.0060000.0060400.00211265300
2012-08-1360100.0061500.0058800.0061500.00432581300
2012-08-1062700.0062700.0060100.0061500.00996084700
2012-08-0964300.0064300.0062700.0062800.00654120800
2012-08-0862400.0065600.0061900.0064000.0046429305600
2012-08-0764500.0067400.0061900.0067400.0025116305300
2012-08-0664100.0064200.0063300.0063700.001107030300
2012-08-0360000.0062000.0060000.0062000.00633861600
2012-08-0261000.0061000.0060200.0060200.00271633200
2012-08-0160000.0060100.0059700.0059900.0014838500
2012-07-3160000.0061500.0059800.0060000.00905439400
2012-07-3061000.0061000.0059500.0059800.00331983400
2012-07-2760400.0061000.0059300.0061000.00663967700
2012-07-2658500.0059700.0058000.0059600.00613565200
2012-07-2560000.0060000.0058300.0059000.00533108000
2012-07-2459600.0062000.0058300.0060000.001428479500
2012-07-2361900.0062400.0060100.0061000.0016610161400
2012-07-2062100.0063200.0061400.0061900.00986060000
2012-07-1961000.0062900.0061000.0062900.001006200600
2012-07-1863000.0063000.0060600.0061000.0018011065300
2012-07-1763400.0063500.0062300.0063500.00493084000
2012-07-1363900.0064500.0063000.0063500.00704438700
2012-07-1266000.0066000.0062500.0064700.0023214859200
2012-07-1165000.0066300.0064200.0066000.001207823000
2012-07-1066200.0067000.0065100.0065300.001177690200
2012-07-0967600.0068000.0066200.0066400.001359030600

   ※ 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