[6769 JQスタンダード] ザインエレクトロニクス 日足 時系列データ

[6769 JQスタンダード] ザインエレクトロニクス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24944.00964.00940.00963.002280021812900
2017-03-23937.00946.00935.00946.003400031966400
2017-03-22952.00955.00937.00937.005060047779300
2017-03-21952.00961.00952.00958.001320012611400
2017-03-17963.00966.00950.00951.005380051506200
2017-03-16961.00970.00953.00958.005040048304800
2017-03-15962.00971.00960.00960.003070029548200
2017-03-14969.00969.00960.00960.002950028405900
2017-03-13973.00977.00962.00964.005380052061000
2017-03-10979.00979.00974.00976.001310012794200
2017-03-09969.00983.00969.00974.002660025906800
2017-03-08977.00977.00969.00970.003660035589100
2017-03-07978.00981.00974.00976.002710026482900
2017-03-06984.00985.00979.00981.002460024135300
2017-03-03988.00990.00982.00985.001800017753500
2017-03-02996.00998.00989.00990.002430024117200
2017-03-01985.00993.00982.00992.002450024185500
2017-02-28987.00993.00985.00987.002180021557100
2017-02-27989.00993.00973.00987.005870057499300
2017-02-24995.00995.00975.00989.004460043879800
2017-02-23998.00999.00987.00992.001660016489200
2017-02-221000.001002.00988.00996.003450034344100
2017-02-211005.001005.00996.00999.001980019787000
2017-02-20999.001004.00998.001003.001700017019900
2017-02-17995.001004.00987.001004.003330033130300
2017-02-16999.001003.00992.00997.001570015661800
2017-02-151011.001011.00995.00997.002650026558400
2017-02-141011.001018.001002.001004.001660016726300
2017-02-131006.001019.00998.001005.004470045134800
2017-02-101002.001006.00994.001001.003790037868200
2017-02-09985.001000.00980.00995.003100030784800
2017-02-08974.00989.00965.00985.005140050095300
2017-02-071014.001022.00967.00968.00152900151493000
2017-02-061023.001029.001010.001011.00109700111677000
2017-02-031045.001055.001040.001053.003090032363500
2017-02-021067.001067.001038.001047.002670028113400
2017-02-011068.001079.001055.001065.003810040553400
2017-01-311075.001078.001067.001070.001500016084300
2017-01-301072.001096.001063.001086.001820019708500
2017-01-271077.001088.001072.001081.002580027855500
2017-01-261072.001087.001067.001078.002080022362900
2017-01-251071.001071.001062.001067.001110011834600
2017-01-241057.001067.001057.001058.0073007736600
2017-01-231079.001080.001056.001058.002300024545700
2017-01-201081.001083.001070.001077.002100022606500
2017-01-191069.001077.001059.001071.001550016546800
2017-01-181058.001065.001046.001061.001240013080700
2017-01-171069.001090.001060.001060.001620017282200
2017-01-161092.001099.001070.001070.002750029750800
2017-01-131069.001107.001056.001104.005650061330300
2017-01-121095.001100.001065.001071.005170056020800
2017-01-111125.001127.001105.001107.002270025303700
2017-01-101146.001147.001100.001118.005350060137800
2017-01-061082.001132.001081.001129.0096100107072100
2017-01-051075.001095.001073.001090.004930053469900
2017-01-041063.001077.001063.001072.003870041421600
2016-12-301051.001064.001049.001056.001990021009800
2016-12-291067.001067.001042.001062.003350035367300
2016-12-281041.001073.001039.001072.004720050050000
2016-12-271034.001047.001034.001037.004360045311500
2016-12-261028.001039.001025.001033.006820070317600
2016-12-221035.001040.001030.001030.006200064071300
2016-12-211043.001046.001036.001038.003290034195000
2016-12-201039.001047.001034.001043.002960030794900
2016-12-191050.001050.001037.001037.004350045389800
2016-12-161058.001063.001048.001054.003020031820400
2016-12-151046.001062.001035.001057.005100053422900
2016-12-141055.001064.001044.001044.005220054779100
2016-12-131085.001085.001042.001042.008100085615100
2016-12-121065.001089.001055.001088.0097300104417000
2016-12-091040.001077.001036.001065.0097200102669300
2016-12-081139.001175.001027.001054.00417100455562200
2016-12-071034.001044.001028.001035.002100021733200
2016-12-061020.001030.001020.001028.001440014756700
2016-12-051023.001034.001022.001022.001110011384600
2016-12-021045.001045.001021.001027.004850050084800
2016-12-011068.001068.001035.001039.005590058776400
2016-11-301075.001075.001062.001066.002250024015400
2016-11-291061.001075.001056.001075.002350025032000
2016-11-281045.001064.001041.001063.005100053742600
2016-11-251055.001062.001044.001050.004940051964700
2016-11-241061.001080.001051.001052.003980042346400
2016-11-221050.001067.001043.001064.005350056376100
2016-11-211061.001068.001047.001051.004530047746100
2016-11-181065.001081.001047.001061.005150054564800
2016-11-171058.001063.001041.001060.003160033308700
2016-11-161052.001071.001050.001062.004360046255800
2016-11-151089.001100.001035.001062.007320078386700
2016-11-141053.001087.001048.001080.004050043425000
2016-11-111110.001120.001049.001058.00146400158923800
2016-11-101028.001058.001015.001058.008000083264500
2016-11-091050.001056.00960.00973.00131900131604800
2016-11-081058.001058.001040.001048.002310024201000
2016-11-071021.001060.001021.001050.003220033593800
2016-11-041036.001050.001025.001030.003120032258400
2016-11-021080.001080.001049.001049.005720060403200
2016-11-011100.001115.001080.001092.004400048358100
2016-10-311088.001128.001088.001109.00103400115215600
2016-10-281062.001100.001062.001085.007740083574300
2016-10-271077.001085.001040.001057.006290066838800
2016-10-261018.001087.001011.001085.00145000152668100
2016-10-251036.001045.001021.001024.002700027797900
2016-10-241038.001046.001038.001041.001470015305800
2016-10-211041.001045.001037.001041.003110032349400
2016-10-201046.001058.001043.001046.001980020768200
2016-10-191040.001056.001038.001044.003740039055900
2016-10-181042.001054.001042.001043.002970031006900
2016-10-171060.001060.001044.001048.001330013963100
2016-10-141039.001063.001037.001057.002070021698600
2016-10-131038.001059.001036.001042.002550026580200
2016-10-121038.001075.001038.001042.002830029669800
2016-10-111069.001082.001050.001055.002240023814400
2016-10-071090.001090.001062.001072.002800030013400
2016-10-061093.001113.001073.001090.004400047935300
2016-10-051105.001113.001097.001098.001750019312900
2016-10-041079.001125.001075.001113.007400081692200
2016-10-031044.001105.001043.001074.005460058690800
2016-09-301050.001056.001034.001039.004640048380300
2016-09-291051.001078.001051.001067.003310035191000
2016-09-281035.001067.001035.001064.003350035411700
2016-09-271048.001058.001031.001049.004340045377300
2016-09-261060.001074.001060.001060.003320035398300
2016-09-231044.001085.001044.001071.003730039890500
2016-09-211046.001059.001021.001056.003290034247800
2016-09-201046.001055.001030.001046.004670048776600
2016-09-161088.001104.001070.001076.005350058233100
2016-09-151057.001080.001045.001058.004590048519100
2016-09-141114.001114.001069.001085.007750084805600
2016-09-131126.001136.001115.001124.002650029763000
2016-09-121145.001147.001112.001123.005090057555700
2016-09-091176.001177.001150.001168.003600041926900
2016-09-081190.001196.001163.001168.006780080157100
2016-09-071160.001161.001125.001146.007920090148700
2016-09-061188.001194.001158.001173.006080071576100
2016-09-051225.001225.001183.001199.006240074834200
2016-09-021233.001244.001195.001208.006130074290100
2016-09-011215.001250.001200.001229.00123700151213200
2016-08-311175.001244.001166.001230.00286900346974100
2016-08-301150.001165.001130.001145.008140093632200
2016-08-291161.001173.001140.001159.003470040069100
2016-08-261200.001200.001122.001140.008410097041000
2016-08-251214.001214.001155.001173.005190061233700
2016-08-241184.001205.001180.001194.003110037077200
2016-08-231190.001215.001175.001195.007610090544500
2016-08-221184.001215.001142.001190.00158400187773300
2016-08-191085.001130.001080.001130.007200079787900
2016-08-181135.001150.001079.001090.008780097593300
2016-08-171088.001249.001070.001131.00744200865815100
2016-08-161050.001089.001028.001028.005360056569100
2016-08-151012.001088.001012.001056.007860082008500
2016-08-121001.001030.001000.001009.00172300173702500
2016-08-101091.001091.001091.001091.0098000106918000
2016-08-09941.00955.00934.00941.002900027406600
2016-08-08941.00945.00931.00932.003530033132200
2016-08-05941.00964.00935.00939.002960028005100
2016-08-04941.00966.00935.00935.002840026782500
2016-08-03981.00982.00930.00934.006660063640000
2016-08-02954.001014.00954.001000.008460084030700
2016-08-01968.001040.00936.00966.00142300140570000
2016-07-29946.00976.00924.00971.009560090236700
2016-07-28973.00973.00948.00950.002860027378000
2016-07-27953.00977.00953.00966.005760055823100
2016-07-26982.00996.00946.00951.006890066303300
2016-07-25979.001006.00967.00996.007920078277300
2016-07-22970.00978.00944.00951.004910047068200
2016-07-21957.00981.00956.00970.004820046643200
2016-07-20946.00968.00940.00958.005920056562900
2016-07-19933.00955.00930.00948.007780073528100
2016-07-15969.00980.00924.00929.009350088323000
2016-07-14953.00965.00941.00947.008320079103800
2016-07-13966.00982.00927.00938.00133200126949000
2016-07-12944.00959.00922.00926.00164700154658100
2016-07-11907.00924.00885.00919.00432100389873100
2016-07-081050.001074.001018.001042.004790050043400
2016-07-071097.001128.001041.001054.004740050960600
2016-07-061100.001111.001074.001100.005540060728100
2016-07-051148.001153.001126.001130.003460039371500
2016-07-041160.001166.001145.001153.002850033003200
2016-07-011159.001174.001140.001158.003440039896000
2016-06-301144.001165.001130.001136.006790078001000
2016-06-291120.001139.001101.001124.004960055671700
2016-06-281044.001096.001016.001088.006760071493400
2016-06-271045.001080.001038.001063.006560069576000
2016-06-241198.001210.00983.001038.00230200245885200
2016-06-231154.001220.001139.001177.00118100138462200
2016-06-221151.001162.001114.001124.005300059896400
2016-06-211152.001185.001147.001161.003610042000400
2016-06-201168.001187.001144.001174.0088200103292400
2016-06-171100.001145.001075.001129.007790086195300
2016-06-161181.001181.001068.001094.00139000153060600
2016-06-151140.001210.001121.001181.00104800122176300
2016-06-141242.001268.001160.001162.00173000207338700
2016-06-131331.001335.001263.001268.00122400158165700
2016-06-101357.001364.001337.001353.005400072825500
2016-06-091355.001385.001350.001364.003530048103100
2016-06-081342.001371.001342.001363.003290044566600
2016-06-071342.001360.001334.001341.003780050830000
2016-06-061340.001355.001328.001341.003670049177600
2016-06-031355.001390.001355.001365.003540048499400
2016-06-021389.001400.001345.001360.0079400108649400
2016-06-011393.001423.001390.001399.005240073563800
2016-05-311425.001429.001389.001409.005040071241600
2016-05-301365.001418.001365.001414.0071700100531800
2016-05-271391.001415.001361.001365.0081800112961900
2016-05-261438.001440.001377.001404.0079500111758100
2016-05-251393.001460.001389.001428.00120800172530800
2016-05-241417.001420.001369.001377.003710051561100
2016-05-231415.001417.001386.001417.003570050119900
2016-05-201359.001432.001341.001406.0081700114184000
2016-05-191334.001350.001326.001339.004520060518400
2016-05-181380.001395.001310.001327.0090800121906500
2016-05-171322.001384.001322.001368.006590089463400
2016-05-161385.001388.001327.001333.0098600133730800
2016-05-131432.001438.001366.001385.0094000130662700
2016-05-121449.001449.001428.001432.005900084899300
2016-05-111435.001454.001415.001438.0077900112051700
2016-05-101450.001492.001410.001429.00110500159392900
2016-05-091386.001444.001380.001436.00108600153916800
2016-05-061300.001525.001300.001366.00332900468356500
2016-05-021271.001321.001261.001317.00142000183571100
2016-04-281411.001429.001365.001380.00102400143344300
2016-04-271418.001432.001404.001414.0072100102023600
2016-04-261510.001524.001401.001426.00210900309199100
2016-04-251538.001538.001482.001485.00126100190287300
2016-04-221533.001537.001481.001507.00210400317261400
2016-04-211530.001569.001501.001569.00277600425498900
2016-04-201460.001550.001436.001486.00330300495276700
2016-04-191453.001460.001420.001435.00125000179167500
2016-04-181424.001473.001410.001425.00123100176024000
2016-04-151447.001458.001414.001443.00102000146982000
2016-04-141495.001523.001470.001470.00143800214965400
2016-04-131472.001488.001457.001473.00116300170793100
2016-04-121509.001539.001461.001465.00234500349780400
2016-04-111425.001532.001397.001516.00246400363511900
2016-04-081331.001449.001330.001425.00175700247432900
2016-04-071348.001421.001325.001389.00148500205085100
2016-04-061326.001360.001306.001349.00173100230972500
2016-04-051430.001438.001333.001348.00240700329872900
2016-04-041410.001472.001371.001448.00243400349761100
2016-04-011565.001578.001406.001429.00482400706941000
2016-03-311557.001586.001518.001562.00291000451145100
2016-03-301641.001673.001530.001549.00605700975262900
2016-03-291570.001875.001505.001681.0020354003479982500
2016-03-281700.001734.001580.001590.0014941002487293600
2016-03-251372.001665.001312.001624.0024151003856348700
2016-03-241453.001547.001355.001365.0014644002123173500
2016-03-231318.001319.001251.001273.0091600118140000
2016-03-221340.001342.001282.001309.00237600313013800
2016-03-181200.001279.001200.001279.00251100314316700
2016-03-171236.001240.001182.001210.0093600113966400

   ※ 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