[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 
2017-09-251305.001349.001297.001335.003000039467100
2017-09-221342.001342.001286.001316.005410070519400
2017-09-211346.001363.001304.001342.004210056191500
2017-09-201395.001395.001331.001331.0076100103510500
2017-09-191416.001426.001363.001390.0091100127849300
2017-09-151257.001395.001249.001386.0087300116522400
2017-09-141292.001312.001222.001247.004810060802400
2017-09-131326.001326.001269.001273.006590085796700
2017-09-121250.001299.001224.001296.0082100104032200
2017-09-111190.001233.001183.001221.003840046371400
2017-09-081173.001210.001163.001163.002890034042500
2017-09-071250.001270.001185.001191.005920072148300
2017-09-061122.001242.001120.001242.00125200147009500
2017-09-051248.001254.001116.001174.00162600190576900
2017-09-041281.001281.001220.001267.005720071309300
2017-09-011241.001294.001230.001290.004810060663000
2017-08-311300.001340.001243.001253.0086300111074700
2017-08-301290.001303.001211.001270.00152600191004100
2017-08-291352.001360.001285.001304.00145100190500200
2017-08-281266.001409.001256.001382.00207800279544600
2017-08-251192.001264.001187.001264.00149300184081700
2017-08-241156.001185.001140.001168.002970034424300
2017-08-231194.001224.001154.001165.0099000117839400
2017-08-221154.001174.001141.001173.005310061499600
2017-08-211136.001167.001122.001143.003480039674900
2017-08-181121.001164.001106.001136.008150092036800
2017-08-171139.001184.001101.001159.00254400290678400
2017-08-161030.001100.001015.001099.00166500175759600
2017-08-15990.001007.00986.001000.004670046445800
2017-08-14987.00997.00950.00973.007860076076000
2017-08-10991.001060.00986.001010.00169700172694500
2017-08-09992.00992.00937.00976.00124300120251100
2017-08-081010.001060.00962.00977.00938300954471200
2017-08-07970.001002.00970.001002.00337700334242500
2017-08-04817.00852.00816.00852.002810023573200
2017-08-03830.00830.00812.00817.001390011409500
2017-08-02827.00837.00825.00833.0044003654400
2017-08-01872.00872.00812.00823.004290035908000
2017-07-31869.00869.00849.00859.002570022184100
2017-07-28852.00860.00847.00856.002600022193200
2017-07-27836.00862.00831.00857.004720039814700
2017-07-26838.00838.00822.00828.001580013108000
2017-07-25834.00834.00824.00825.002490020700800
2017-07-24800.00819.00796.00819.002230018019500
2017-07-21796.00806.00796.00802.001270010162100
2017-07-20793.00810.00792.00799.002310018490900
2017-07-19800.00811.00799.00801.001980015911800
2017-07-18820.00820.00810.00810.001740014132700
2017-07-14828.00832.00814.00820.001390011421400
2017-07-13819.00819.00813.00813.001440011759900
2017-07-12828.00833.00818.00822.001850015279200
2017-07-11812.00837.00812.00828.002910023936800
2017-07-10817.00831.00817.00821.001380011325900
2017-07-07816.00820.00811.00817.002070016879900
2017-07-06819.00830.00819.00824.00102008388700
2017-07-05828.00835.00820.00823.002190018072900
2017-07-04860.00860.00822.00830.004500037864300
2017-07-03850.00856.00850.00851.0058004947600
2017-06-30854.00855.00849.00849.001580013459700
2017-06-29860.00869.00853.00858.002160018553300
2017-06-28872.00879.00852.00859.005510047732100
2017-06-27859.00863.00840.00857.001480012631800
2017-06-26843.00850.00825.00850.003240027126200
2017-06-23867.00874.00840.00845.002800023957000
2017-06-22865.00874.00863.00865.001980017211000
2017-06-21863.00874.00854.00869.002090018084800
2017-06-20862.00867.00851.00860.002270019498700
2017-06-19843.00869.00839.00859.004600038933800
2017-06-16852.00862.00840.00845.002030017233900
2017-06-15856.00865.00843.00855.002410020645200
2017-06-14854.00875.00854.00856.002190018859100
2017-06-13864.00882.00861.00863.002210019198200
2017-06-12892.00892.00872.00874.002960026061900
2017-06-09888.00900.00885.00900.003050027285800
2017-06-08891.00897.00881.00891.002180019435000
2017-06-07861.00888.00859.00887.003640031930700
2017-06-06904.00904.00862.00869.004790041961200
2017-06-05881.00907.00871.00899.002790024913400
2017-06-02929.00929.00892.00892.006910063252500
2017-06-01893.00920.00890.00920.0010830098581600
2017-05-31876.00889.00871.00888.003120027589600
2017-05-30883.00886.00866.00878.003250028445800
2017-05-29889.00898.00874.00881.006130054242500
2017-05-26887.00893.00875.00893.005370047533100
2017-05-25868.00889.00868.00878.005680049902500
2017-05-24854.00877.00854.00877.006840059570900
2017-05-23860.00865.00837.00846.003540030152100
2017-05-22860.00865.00843.00848.006990059933400
2017-05-19824.00853.00824.00850.007370062058000
2017-05-18825.00828.00808.00809.005300043212800
2017-05-17843.00845.00828.00844.006170051657700
2017-05-16811.00844.00810.00844.007310060551500
2017-05-15840.00840.00795.00820.00157600128815700
2017-05-12860.00863.00811.00825.0010680089538500
2017-05-11880.00894.00864.00864.0010890095475200
2017-05-10853.00868.00847.00865.006010051706400
2017-05-09870.00876.00848.00853.00138200119323600
2017-05-08816.00864.00812.00860.00268900228074600
2017-05-02780.00805.00773.00805.005140040556200
2017-05-01775.00783.00771.00782.002450019025400
2017-04-28793.00793.00764.00775.006080047190400
2017-04-27748.00773.00743.00773.004900037157600
2017-04-26754.00757.00740.00741.006050045185600
2017-04-25718.00742.00711.00742.003500025545600
2017-04-24753.00754.00718.00718.005600040855300
2017-04-21725.00765.00725.00745.005820043561700
2017-04-20733.00736.00715.00721.004200030554200
2017-04-19721.00758.00721.00733.006250046212900
2017-04-18720.00730.00708.00727.004190030189300
2017-04-17681.00707.00681.00706.003000020853500
2017-04-14691.00705.00688.00688.002210015359700
2017-04-13673.00714.00673.00701.009420064929300
2017-04-12712.00719.00693.00706.0010720075965600
2017-04-11777.00777.00741.00742.007080053378500
2017-04-10761.00789.00761.00772.004640036023800
2017-04-07752.00776.00727.00755.009410070884500
2017-04-06805.00810.00759.00763.0011760091673800
2017-04-05819.00826.00803.00811.004670037959100
2017-04-04859.00859.00782.00824.00195300161420600
2017-04-03835.00854.00820.00854.00236500198942900
2017-03-31808.00819.00794.00817.008890072032600
2017-03-30819.00819.00790.00793.004060032726500
2017-03-29783.00810.00779.00810.005220041701900
2017-03-28784.00790.00776.00778.004090032052200
2017-03-27805.00810.00784.00785.003610028586800
2017-03-24808.00827.00800.00805.005630045708400
2017-03-23789.00808.00781.00808.007500059634700
2017-03-22798.00804.00794.00794.004010032000900
2017-03-21798.00835.00790.00803.00136500111853200
2017-03-17828.00829.00797.00805.00130700106224700
2017-03-16756.00810.00756.00805.009440074285500
2017-03-15800.00806.00764.00766.009630075016600
2017-03-14797.00818.00774.00802.00175300138405900
2017-03-13846.00846.00802.00802.00213800175542400
2017-03-10892.00943.00820.00825.0019933001766025000
2017-03-09862.00862.00862.00862.0010690092147800
2017-03-08695.00725.00695.00712.006180043944300
2017-03-07700.00703.00695.00696.004380030579600
2017-03-06707.00708.00699.00701.004220029651400
2017-03-03714.00715.00707.00707.002130015136500
2017-03-02710.00727.00710.00719.005710040951800
2017-03-01715.00719.00706.00708.008750062179100
2017-02-28737.00740.00717.00720.006140044462400
2017-02-27750.00754.00721.00731.006220045640600
2017-02-24752.00765.00745.00752.008160061230300
2017-02-23739.00796.00736.00760.00288500220178900
2017-02-22734.00744.00716.00718.0012460090348600
2017-02-21735.00748.00734.00740.005420039937100
2017-02-20744.00753.00733.00744.008190060595400
2017-02-17758.00760.00730.00744.0012640094216000
2017-02-16797.00802.00756.00769.00162900125699800
2017-02-15816.00820.00755.00792.00228700181565100
2017-02-14801.00857.00791.00816.001093500903705000
2017-02-13805.00807.00779.00787.00139500110713700
2017-02-10770.00790.00763.00775.00151400117165600
2017-02-09786.00796.00753.00767.00283400219813300
2017-02-08800.00810.00768.00797.00331300261193900
2017-02-07760.00833.00760.00819.0014539001174314100
2017-02-06713.00743.00712.00723.00177200129023100
2017-02-03701.00712.00690.00709.009370065682400
2017-02-02725.00748.00703.00703.00225800163744800
2017-02-01735.00745.00705.00707.00235800169943600
2017-01-31762.00769.00739.00751.00256300193057300
2017-01-30818.00820.00790.00794.00159600127835600
2017-01-27799.00829.00789.00808.00465800376026100
2017-01-26808.00823.00779.00809.00497300397323700
2017-01-25828.00860.00801.00830.0013697001130477400
2017-01-24920.001017.00842.00843.0056415005327794600
2017-01-23762.00867.00726.00867.0028096002311608500
2017-01-20637.00717.00626.00717.00952200656376000
2017-01-19648.00674.00615.00617.00253000160836800
2017-01-18695.00745.00635.00668.00962000670274500
2017-01-17616.00686.00600.00686.001015900663751500
2017-01-16562.00657.00559.00586.00957500608952500
2017-01-13545.00560.00545.00557.00127007031800
2017-01-12559.00565.00543.00553.002700014988200
2017-01-11560.00565.00555.00559.002480013881300
2017-01-10561.00566.00560.00560.00172009658600
2017-01-06545.00560.00545.00556.00151008357700
2017-01-05537.00547.00537.00544.00167009053800
2017-01-04535.00537.00533.00535.00104005561400
2016-12-30538.00538.00534.00534.00118006331800
2016-12-29547.00547.00535.00537.00181009814300
2016-12-28535.00538.00534.00538.00115006161100
2016-12-27530.00533.00526.00533.0074003923900
2016-12-26521.00532.00521.00530.00159008368000
2016-12-22531.00531.00520.00526.0080004216300
2016-12-21533.00536.00528.00528.00153008145200
2016-12-20510.00553.00510.00533.004150022225800
2016-12-19512.00512.00508.00509.0066003368500
2016-12-16508.00513.00508.00510.0089004546100
2016-12-15507.00512.00507.00507.0071003614200
2016-12-14510.00510.00504.00507.0063003187600
2016-12-13510.00510.00505.00508.0060003050200
2016-12-12505.00508.00505.00508.0027001366200
2016-12-09505.00508.00505.00506.0026001315400
2016-12-08506.00511.00502.00505.00131006623600
2016-12-07513.00513.00505.00506.00134006823100
2016-12-06514.00514.00503.00503.0085004321500
2016-12-05510.00511.00504.00505.0035001777000
2016-12-02518.00518.00503.00504.00123006278800
2016-12-01510.00518.00507.00508.0099005085100
2016-11-30503.00509.00503.00509.00124006260000
2016-11-29507.00507.00503.00507.0064003232900
2016-11-28505.00510.00502.00509.0056002827600
2016-11-25512.00517.00500.00506.00193009845300
2016-11-24512.00518.00511.00511.00134006877000
2016-11-22520.00520.00513.00517.00178009201300
2016-11-21529.00529.00523.00523.0068003567100
2016-11-18527.00531.00523.00523.002050010807800
2016-11-17529.00529.00525.00529.0059003106800
2016-11-16533.00533.00523.00529.002330012355700
2016-11-15510.00518.00509.00513.00170008721300
2016-11-14503.00517.00503.00512.003010015231700
2016-11-11525.00525.00509.00509.00138007159500
2016-11-10508.00526.00508.00518.00137007048700
2016-11-09521.00532.00490.00496.004580023551800
2016-11-08510.00526.00510.00526.002150011150600
2016-11-07508.00515.00500.00512.00124006312200
2016-11-04518.00518.00486.00508.003130015745700
2016-11-02501.00529.00501.00512.006370032910900
2016-11-01488.00538.00483.00506.0010730054790400
2016-10-31493.00494.00490.00490.00161007913700
2016-10-28487.00493.00487.00493.00126006186400
2016-10-27489.00490.00485.00486.00111005414000
2016-10-26490.00490.00482.00485.0074003598400
2016-10-25490.00495.00489.00491.0086004216600
2016-10-24494.00495.00490.00490.0089004388600
2016-10-21498.00502.00489.00493.00156007732300
2016-10-20479.00505.00476.00495.0010670052429900
2016-10-19471.00477.00466.00475.00151007130000
2016-10-18467.00467.00462.00467.0034001581700
2016-10-17465.00468.00462.00467.0097004517700
2016-10-14468.00468.00455.00455.0077003541100
2016-10-13469.00470.00455.00461.00181008419300
2016-10-12469.00469.00461.00461.0055002561300
2016-10-11477.00477.00465.00466.00118005543400
2016-10-07465.00472.00461.00472.0083003864900
2016-10-06481.00481.00462.00471.002720012800000
2016-10-05463.00518.00463.00473.00229500112264200
2016-10-04447.00452.00447.00451.0058002608800
2016-10-03453.00453.00446.00452.001800807900
2016-09-30451.00451.00444.00446.0044001973700
2016-09-29448.00452.00444.00452.0034001525200
2016-09-28442.00454.00442.00448.0037001660500
2016-09-27442.00447.00440.00447.0033001457600
2016-09-26452.00452.00448.00448.001000449600
2016-09-23456.00459.00452.00452.0055002511100
2016-09-21450.00456.00446.00450.0043001931800
2016-09-20441.00455.00441.00450.00120005377900

   ※ 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