[6777 JQスタンダード] santec 日足 時系列データ

[6777 JQスタンダード] santec (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12248.00248.00247.00247.0040099100
2013-07-11240.00247.00240.00247.003500857600
2013-07-10249.00251.00245.00245.0048001193900
2013-07-09245.00246.00241.00246.003700900700
2013-07-08246.00250.00242.00242.00122002994100
2013-07-05238.00244.00238.00243.00346008283900
2013-07-04249.00253.00245.00248.0097002412600
2013-07-03254.00258.00245.00249.0087002178900
2013-07-02259.00259.00245.00254.00202005137700
2013-07-01240.00243.00238.00238.0053001277800
2013-06-28235.00235.00225.00235.0087002024300
2013-06-27228.00228.00222.00227.00178004015300
2013-06-26229.00229.00227.00227.00109002480100
2013-06-25231.00232.00224.00228.00212004817400
2013-06-24235.00238.00233.00238.0052001218300
2013-06-21240.00244.00229.00233.0088002086300
2013-06-20240.00240.00230.00240.0089002112200
2013-06-19244.00245.00233.00236.0061001457700
2013-06-18227.00240.00226.00233.0077001815400
2013-06-17218.00222.00218.00222.001300284800
2013-06-14220.00225.00220.00223.0051001130200
2013-06-13225.00225.00222.00222.0091002028500
2013-06-12229.00229.00225.00229.00180004059100
2013-06-11228.00230.00228.00230.001800413300
2013-06-10222.00229.00222.00229.00156003496300
2013-06-07212.00218.00208.00215.00256005405800
2013-06-06226.00235.00222.00224.00199004522400
2013-06-05237.00240.00232.00232.0090002121500
2013-06-04222.00237.00222.00237.00351007903700
2013-06-03236.00242.00230.00230.00108002525700
2013-05-31240.00245.00240.00245.00114002749700
2013-05-30246.00249.00240.00240.00149003630500
2013-05-29250.00255.00250.00254.00133003353800
2013-05-28228.00243.00228.00243.00147003445100
2013-05-27250.00250.00243.00244.0088002168700
2013-05-24256.00258.00249.00249.00318007988300
2013-05-23272.00275.00252.00253.006070015670500
2013-05-22278.00279.00270.00272.00177004890400
2013-05-21280.00284.00276.00278.00187005205900
2013-05-20275.00285.00272.00275.00300008275300
2013-05-17258.00284.00257.00275.00306008189600
2013-05-16273.00278.00245.00267.006620017283300
2013-05-15300.00300.00269.00281.007610021724300
2013-05-14293.00300.00287.00297.004670013792600
2013-05-13298.00300.00290.00292.00333009842400
2013-05-10288.00300.00286.00286.00249007245200
2013-05-09299.00299.00290.00291.00228006687900
2013-05-08298.00298.00291.00295.003680010865600
2013-05-07287.00305.00287.00291.005390015949000
2013-05-02282.00285.00280.00284.003950011113200
2013-05-01301.00301.00289.00289.003550010482200
2013-04-30284.00295.00280.00293.0015470044242200
2013-04-26284.00361.00265.00308.00695000223085200
2013-04-25283.00285.00270.00282.004700013190600
2013-04-24295.00296.00278.00291.0013780039717600
2013-04-23256.00314.00256.00277.00465800132785600
2013-04-22241.00249.00241.00249.00208005117300
2013-04-19238.00238.00234.00238.00137003237700
2013-04-18239.00239.00232.00235.00144003380300
2013-04-17234.00239.00234.00238.0071001675800
2013-04-16233.00236.00229.00233.00108002503000
2013-04-15242.00242.00228.00237.00153003611000
2013-04-12245.00248.00241.00242.00176004287900
2013-04-11238.00242.00236.00240.00206004917000
2013-04-10232.00237.00231.00236.00234005469900
2013-04-09232.00234.00230.00231.00153003538900
2013-04-08235.00235.00230.00234.00237005497000
2013-04-05242.00242.00230.00230.00245005682600
2013-04-04231.00235.00227.00234.00190004378700
2013-04-03228.00243.00228.00235.00235005467700
2013-04-02225.00253.00220.00233.008850020513400
2013-04-01245.00245.00220.00220.006020014196500
2013-03-29261.00261.00248.00249.007170018169300
2013-03-28261.00263.00255.00262.00342008842900
2013-03-27265.00267.00256.00261.00313008133100
2013-03-26270.00270.00263.00267.00102002716500
2013-03-25270.00271.00262.00270.00361009621500
2013-03-22286.00288.00268.00276.005800016107200
2013-03-21291.00295.00286.00287.00216006237400
2013-03-19291.00304.00285.00291.006020017693000
2013-03-18300.00300.00285.00285.005180015018200
2013-03-15304.00313.00281.00294.0019820058562800
2013-03-14252.00339.00252.00304.00970900302010000
2013-03-13261.00266.00254.00260.007720019916100
2013-03-12263.00283.00253.00274.0014800039503000
2013-03-11276.00285.00264.00265.009540025839500
2013-03-08280.00286.00272.00275.0020360056517000
2013-03-07315.00315.00284.00286.0027950082601300
2013-03-06302.00323.00300.00323.00413800127097700
2013-03-05378.00378.00302.00326.001243000427314100
2013-03-04298.00298.00288.00298.00494400147136100
2013-03-01168.00218.00167.00218.0026810051655900
2013-02-28165.00168.00165.00168.00133002199500
2013-02-27166.00168.00162.00168.00103001694700
2013-02-26168.00168.00166.00166.00134002250700
2013-02-25166.00168.00165.00168.00161002667400
2013-02-22163.00168.00160.00163.00131002127400
2013-02-21166.00168.00162.00167.00196003229100
2013-02-20165.00168.00163.00165.00110001818600
2013-02-19168.00168.00163.00167.0050082900
2013-02-18162.00169.00162.00169.0068001119500
2013-02-15166.00167.00159.00160.00248004018500
2013-02-14168.00171.00167.00167.0061001024800
2013-02-13175.00175.00162.00166.00372006193600
2013-02-12177.00179.00175.00175.00162002865100
2013-02-08177.00177.00175.00176.0090001585900
2013-02-07179.00183.00179.00180.00138002487500
2013-02-06180.00182.00177.00182.00165002967200
2013-02-05177.00180.00175.00178.0067001189000
2013-02-04177.00178.00177.00178.003100548900
2013-02-01178.00182.00178.00178.00225004048000
2013-01-31179.00179.00177.00178.0098001744500
2013-01-30180.00180.00177.00180.00136002422700
2013-01-29176.00180.00175.00180.00217003853500
2013-01-28178.00178.00173.00177.00120002105100
2013-01-25176.00180.00170.00170.005950010355500
2013-01-24176.00180.00175.00176.00110001940200
2013-01-23181.00181.00175.00176.0099001752500
2013-01-22179.00184.00177.00182.00341006107900
2013-01-21172.00181.00172.00177.00308005435100
2013-01-18172.00172.00170.00170.004900839900
2013-01-17172.00172.00166.00168.00110001870000
2013-01-16172.00174.00170.00170.00239004084600
2013-01-15173.00175.00171.00174.00276004750700
2013-01-11171.00173.00169.00171.00175002985100
2013-01-10169.00172.00167.00170.00255004304700
2013-01-09166.00168.00165.00168.004800799100
2013-01-08171.00174.00168.00168.003800644400
2013-01-07171.00177.00170.00173.00102001773300
2013-01-04169.00177.00165.00173.0094001602800
2012-12-28170.00170.00163.00169.00307005104500
2012-12-27163.00165.00162.00165.00128002090600
2012-12-26163.00163.00161.00162.002500406400
2012-12-25162.00162.00161.00161.002600419000
2012-12-21164.00165.00161.00161.00138002245000
2012-12-20162.00166.00159.00161.00280004548400
2012-12-19159.00164.00159.00161.00128002061400
2012-12-18163.00164.00158.00162.00143002298900
2012-12-17165.00165.00157.00165.00174002807400
2012-12-14167.00167.00162.00164.00167002735500
2012-12-13167.00192.00164.00170.0029870053205000
2012-12-12163.00166.00162.00162.0088001444000
2012-12-11158.00171.00158.00164.00243004007500
2012-12-10159.00160.00157.00158.005000789400
2012-12-07157.00160.00157.00158.004200666300
2012-12-06157.00159.00157.00157.001600252800
2012-12-05157.00158.00154.00154.004200653100
2012-12-04161.00161.00156.00156.001000158400
2012-12-03159.00159.00155.00157.002200345100
2012-11-30163.00163.00156.00158.0086001379700
2012-11-29161.00163.00158.00163.001900304700
2012-11-28160.00160.00157.00160.002800444300
2012-11-27161.00161.00158.00158.001000159400
2012-11-26161.00161.00159.00159.005900945000
2012-11-22157.00163.00157.00162.005600900600
2012-11-21154.00158.00152.00154.0067001035500
2012-11-20155.00166.00155.00157.00200003209100
2012-11-19151.00160.00150.00151.005400823500
2012-11-16148.00151.00148.00150.002000300200
2012-11-15145.00149.00145.00148.005900863800
2012-11-14152.00152.00148.00148.004900731700
2012-11-13152.00153.00151.00153.001200182100
2012-11-12154.00155.00148.00155.0082001245200
2012-11-09155.00159.00155.00155.001500234500
2012-11-08153.00159.00153.00155.006100947000
2012-11-07157.00157.00145.00156.00152002333800
2012-11-06161.00161.00157.00158.0085001346500
2012-11-05161.00162.00160.00161.00165002645500
2012-11-02160.00164.00160.00163.00111001806700
2012-11-01162.00162.00160.00160.003800611500
2012-10-31164.00164.00162.00163.004900802100
2012-10-30164.00165.00161.00163.0064001041000
2012-10-29161.00162.00160.00162.002000322800
2012-10-26159.00163.00159.00161.004900784300
2012-10-25160.00161.00160.00161.001100176200
2012-10-24159.00160.00158.00158.003000476800
2012-10-23161.00161.00159.00159.005000798300
2012-10-22162.00162.00159.00161.005100812900
2012-10-19159.00162.00159.00162.003000481700
2012-10-18160.00160.00157.00159.0072001145500
2012-10-17157.00160.00157.00159.003300525000
2012-10-16158.00158.00156.00157.005900921800
2012-10-15157.00160.00155.00155.0068001065600
2012-10-12157.00158.00155.00155.0081001263900
2012-10-11158.00162.00157.00157.002700427600
2012-10-10159.00162.00158.00159.002600414100
2012-10-09162.00162.00160.00161.002000321800
2012-10-05160.00162.00160.00161.003700597200
2012-10-04158.00160.00156.00160.00121001907700
2012-10-03158.00159.00158.00158.002600411500
2012-10-02162.00163.00159.00160.004400711400
2012-10-01162.00162.00158.00162.00144002300500
2012-09-28164.00164.00160.00161.00140002270900
2012-09-27165.00165.00160.00161.00116001875100
2012-09-26165.00166.00161.00161.00110001788200
2012-09-25166.00169.00162.00163.00242003970300
2012-09-24166.00171.00166.00171.0084001412300
2012-09-21174.00174.00169.00171.0062001057100
2012-09-20172.00175.00171.00173.002500429500
2012-09-19170.00178.00170.00172.00155002666500
2012-09-18183.00183.00175.00179.00103001855000
2012-09-14179.00180.00175.00178.00137002422500
2012-09-13176.00181.00174.00178.00244004327900
2012-09-12172.00178.00168.00178.00241004143600
2012-09-11171.00174.00169.00172.00209003576000
2012-09-10167.00186.00166.00171.0011040019305000
2012-09-07166.00191.00164.00165.0028930052140900
2012-09-06164.00167.00162.00164.00183002985600
2012-09-05171.00171.00165.00165.00331005553900
2012-09-04177.00201.00168.00172.0019250035350100
2012-09-03172.00177.00167.00177.006880011798500
2012-08-31183.00195.00173.00175.0017760032073200
2012-08-30214.00232.00182.00186.001011300209016400
2012-08-29162.00214.00162.00211.00678900133917200
2012-08-28161.00167.00161.00164.00154002515400
2012-08-27163.00163.00161.00161.002900467900
2012-08-24163.00163.00162.00162.002000324800
2012-08-23164.00165.00161.00163.003200522500
2012-08-22163.00164.00162.00164.00117001909800
2012-08-21160.00164.00160.00164.0087001407700
2012-08-20162.00163.00161.00163.003700601900
2012-08-17164.00164.00162.00163.003300537300
2012-08-16160.00163.00160.00163.004500728800
2012-08-15156.00160.00156.00158.002800443400
2012-08-14159.00159.00155.00155.005200816000
2012-08-13160.00160.00156.00159.002800445800
2012-08-10160.00160.00160.00160.001900304000
2012-08-09156.00160.00156.00160.002500397700
2012-08-08157.00158.00156.00157.002300361200
2012-08-07161.00161.00158.00158.00900142800
2012-08-06160.00160.00160.00160.00900144000
2012-08-03162.00162.00160.00160.002400385600
2012-08-02161.00165.00161.00163.005200847600
2012-08-01163.00164.00162.00162.002000325600
2012-07-31170.00170.00157.00161.00158002644000
2012-07-30158.00160.00157.00160.001900300800
2012-07-27156.00157.00156.00156.001900297900
2012-07-26152.00155.00152.00155.00800122500
2012-07-25155.00157.00151.00155.004000611200
2012-07-24152.00159.00152.00159.001600246200
2012-07-23157.00157.00154.00154.00700109600
2012-07-20157.00161.00157.00158.002200347900
2012-07-19160.00162.00159.00160.0050080100
2012-07-18161.00161.00158.00158.004000637900
2012-07-17162.00163.00161.00163.002700437400
2012-07-13163.00164.00161.00164.001900310300
2012-07-12162.00165.00160.00165.001600260900
2012-07-11163.00164.00160.00164.002500405200
2012-07-10166.00168.00163.00163.005300878200
2012-07-09161.00166.00158.00166.0099001598800

   ※ 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