[6785 JQスタンダード] 鈴 木 日足 時系列データ

[6785 JQスタンダード] 鈴 木 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-28568.00568.00568.00568.0010056800
2012-09-2700
2012-09-26568.00568.00568.00568.00200113600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18576.00576.00576.00576.00300172800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-07585.00590.00585.00590.00200117500
2012-09-0600
2012-09-05598.00598.00598.00598.0010059800
2012-09-04591.00592.00591.00592.00300177400
2012-09-03590.00590.00590.00590.0010059000
2012-08-31605.00605.00595.00595.00900541200
2012-08-30591.00605.00591.00605.00300179600
2012-08-29600.00607.00590.00607.00300179700
2012-08-28607.00608.00607.00608.0023001396600
2012-08-27598.00607.00598.00607.001200722900
2012-08-24598.00600.00591.00597.001000597400
2012-08-23597.00597.00597.00597.0010059700
2012-08-22590.00600.00590.00600.00400237000
2012-08-21600.00600.00600.00600.0010060000
2012-08-20604.00604.00604.00604.00200120800
2012-08-1700
2012-08-16598.00600.00598.00600.00600359000
2012-08-15592.00604.00592.00604.00200119600
2012-08-1400
2012-08-13601.00605.00600.00605.0018001081400
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07575.00590.00575.00590.00400232500
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01576.00595.00576.00595.00500291300
2012-07-3100
2012-07-3000
2012-07-27586.00586.00586.00586.0019001113400
2012-07-26579.00584.00570.00584.001300745900
2012-07-25585.00585.00560.00579.0036002060600
2012-07-24585.00590.00585.00590.00500293000
2012-07-2300
2012-07-20590.00595.00580.00595.0024001405700
2012-07-19590.00595.00590.00595.001100649500
2012-07-1800
2012-07-17597.00597.00595.00595.00500297700
2012-07-1300
2012-07-12599.00599.00599.00599.00500299500
2012-07-11599.00599.00599.00599.0010059900
2012-07-10604.00604.00600.00600.001200720400
2012-07-09605.00605.00605.00605.00200121000
2012-07-06607.00607.00605.00605.0017001030500
2012-07-05607.00607.00607.00607.00600364200
2012-07-04610.00610.00610.00610.0030001830000
2012-07-03614.00614.00610.00610.00800488500
2012-07-02619.00619.00613.00615.00800493900
2012-06-29619.00619.00617.00617.00101006251700
2012-06-28624.00624.00613.00619.0024001492100
2012-06-27612.00629.00612.00620.0034002099500
2012-06-26625.00634.00624.00634.0028001752700
2012-06-25632.00632.00627.00627.0037002328900
2012-06-22637.00637.00637.00637.00200127400
2012-06-21637.00637.00637.00637.00200127400
2012-06-2000
2012-06-19626.00637.00626.00637.00700439300
2012-06-18637.00637.00637.00637.001000637000
2012-06-15644.00644.00620.00635.0031001980900
2012-06-14629.00635.00629.00635.00200126400
2012-06-13622.00622.00622.00622.0010062200
2012-06-12618.00619.00618.00619.00900556600
2012-06-11640.00640.00628.00628.00300189600
2012-06-0800
2012-06-07640.00640.00634.00640.001100701600
2012-06-06640.00645.00623.00645.0023001453500
2012-06-05620.00640.00620.00640.00400253000
2012-06-04628.00645.00615.00645.0022001381900
2012-06-0100
2012-05-31616.00640.00616.00640.00400250700
2012-05-30644.00644.00635.00635.00700447900
2012-05-29645.00645.00626.00634.001500951400
2012-05-28650.00650.00625.00646.0059003791000
2012-05-25613.00629.00613.00620.0066004100500
2012-05-24613.00613.00612.00612.0024001470900
2012-05-23620.00620.00611.00611.00400246600
2012-05-22625.00625.00620.00620.0026001618300
2012-05-21596.00605.00595.00605.00400239600
2012-05-18595.00605.00585.00605.001100655000
2012-05-17596.00605.00593.00605.00600357800
2012-05-16601.00601.00600.00600.0021001260200
2012-05-15600.00610.00600.00601.0051003069600
2012-05-14606.00609.00600.00600.0037002231400
2012-05-11615.00615.00605.00611.0022001335300
2012-05-10609.00619.00607.00619.0028001706800
2012-05-09611.00619.00606.00619.0026001586500
2012-05-08625.00625.00606.00623.0084005157000
2012-05-07637.00740.00605.00625.0011980082403100
2012-05-02641.00641.00640.00640.00300192100
2012-05-01640.00640.00635.00635.0022001403700
2012-04-27652.00655.00637.00637.0053003436000
2012-04-26640.00660.00639.00644.0074004810700
2012-04-25635.00636.00635.00636.001000635100
2012-04-24639.00639.00639.00639.0040002556000
2012-04-23638.00638.00635.00635.0030001908700
2012-04-20633.00637.00630.00637.0019001203500
2012-04-19633.00643.00633.00643.00600382900
2012-04-18633.00633.00633.00633.00400253200
2012-04-17641.00641.00635.00638.001300827000
2012-04-16626.00641.00626.00641.0017001070700
2012-04-13638.00638.00638.00638.0010063800
2012-04-1200
2012-04-11636.00643.00630.00643.0018001137300
2012-04-10636.00642.00631.00642.0034002158300
2012-04-09650.00650.00635.00645.0017001088500
2012-04-06660.00660.00660.00660.00900594000
2012-04-05634.00645.00634.00645.00900572900
2012-04-04640.00647.00637.00647.0021001343200
2012-04-03640.00650.00640.00647.0024001538700
2012-04-02670.00670.00645.00659.0031002014600
2012-03-30643.00670.00643.00666.0030001971200
2012-03-29647.00670.00640.00670.0092006030100
2012-03-28646.00648.00645.00648.0046002971600
2012-03-27631.00631.00628.00628.003770023714700
2012-03-26630.00632.00628.00628.00900567300
2012-03-23625.00630.00625.00630.001200752200
2012-03-22618.00625.00618.00625.0027001679800
2012-03-21618.00620.00618.00618.00600371200
2012-03-19620.00620.00616.00618.0018001114900
2012-03-16608.00614.00608.00614.00800489100
2012-03-15607.00614.00606.00614.001600972400
2012-03-14610.00610.00603.00606.001200726700
2012-03-13615.00615.00606.00606.00900550100
2012-03-12612.00615.00609.00613.0021001283600
2012-03-09601.00610.00601.00610.001500902800
2012-03-08601.00601.00585.00599.0066003933800
2012-03-07600.00605.00591.00605.0034002032500
2012-03-06620.00620.00604.00604.0017001045500
2012-03-05606.00610.00602.00602.0028001697800
2012-03-02603.00605.00603.00605.00500301700
2012-03-01612.00619.00612.00612.00900551500
2012-02-29607.00625.00607.00620.0027001669400
2012-02-28617.00617.00609.00616.0025001539200
2012-02-27600.00605.00600.00604.0024001443500
2012-02-24599.00599.00598.00598.0019001138000
2012-02-23590.00598.00590.00598.0037002194500
2012-02-22586.00586.00585.00586.001000585500
2012-02-21580.00580.00580.00580.001200696000
2012-02-20574.00580.00574.00579.00900520600
2012-02-17575.00575.00571.00571.001700971400
2012-02-16570.00570.00570.00570.00300171000
2012-02-15565.00565.00565.00565.0010056500
2012-02-14565.00570.00555.00560.001000559000
2012-02-1300
2012-02-10559.00559.00556.00558.0018001003400
2012-02-09560.00560.00559.00559.001100615200
2012-02-08568.00568.00568.00568.0010056800
2012-02-0700
2012-02-06555.00560.00555.00560.00300167000
2012-02-0300
2012-02-02570.00570.00565.00565.00300170000
2012-02-01565.00565.00555.00555.00600335500
2012-01-31570.00570.00565.00565.00200113500
2012-01-3000
2012-01-27580.00580.00580.00580.0029001682000
2012-01-26574.00574.00572.00572.00500286800
2012-01-25565.00565.00565.00565.0010056500
2012-01-24555.00565.00555.00563.001700957500
2012-01-23549.00560.00549.00560.00300165900
2012-01-20550.00550.00550.00550.00200110000
2012-01-19550.00550.00535.00545.001700920200
2012-01-18542.00548.00542.00548.00400217900
2012-01-17540.00549.00540.00549.00500270900
2012-01-16540.00555.00540.00555.001200663000
2012-01-13550.00550.00540.00540.0057003098600
2012-01-12553.00553.00545.00547.0028001538400
2012-01-1100
2012-01-1000
2012-01-06556.00556.00556.00556.00400222400
2012-01-05550.00550.00550.00550.0010055000
2012-01-04566.00566.00550.00550.001200676000
2011-12-30555.00555.00555.00555.00101005605500
2011-12-2900
2011-12-28565.00565.00550.00555.0022001240500
2011-12-27555.00557.00551.00555.00900498700
2011-12-26550.00550.00550.00550.00400220000
2011-12-22540.00550.00540.00550.001100595000
2011-12-2100
2011-12-20550.00550.00544.00545.00900490600
2011-12-19552.00560.00551.00551.00500276700
2011-12-16569.00569.00565.00565.0027001535900
2011-12-15551.00551.00551.00551.0010055100
2011-12-14555.00555.00555.00555.0010055500
2011-12-13550.00555.00550.00555.00200110500
2011-12-12546.00546.00546.00546.001100600600
2011-12-09545.00550.00545.00546.00400218800
2011-12-08569.00569.00549.00549.00200111800
2011-12-0700
2011-12-06555.00560.00555.00560.00700389500
2011-12-05540.00540.00540.00540.00200108000
2011-12-02538.00538.00538.00538.0010053800
2011-12-01535.00539.00534.00539.00300160800
2011-11-30530.00530.00530.00530.0010053000
2011-11-29526.00526.00522.00525.001200628700
2011-11-28545.00545.00525.00532.0024001303200
2011-11-25539.00539.00517.00525.0023001198700
2011-11-24539.00539.00539.00539.0010053900
2011-11-22542.00542.00540.00540.00800433100
2011-11-21563.00563.00545.00545.0024001315600
2011-11-18570.00570.00563.00563.001700964500
2011-11-17570.00580.00570.00580.00200115000
2011-11-16585.00590.00580.00580.001200697700
2011-11-15588.00588.00588.00588.0018001058400
2011-11-14600.00600.00595.00595.00400239000
2011-11-11600.00620.00600.00620.0018001105900
2011-11-1000
2011-11-0900
2011-11-08602.00620.00593.00620.0047002842700
2011-11-0700
2011-11-0400
2011-11-02638.00640.00638.00640.00200127800
2011-11-01649.00649.00649.00649.00200129800
2011-10-31650.00650.00650.00650.00200130000
2011-10-28653.00653.00647.00650.00123008031000
2011-10-27638.00645.00638.00645.001000641400
2011-10-26636.00639.00636.00639.00600381900
2011-10-25641.00643.00634.00634.0027001723300
2011-10-24640.00640.00638.00640.00800511800
2011-10-21637.00640.00629.00632.0039002474600
2011-10-20634.00640.00630.00635.0034002156800
2011-10-19631.00631.00631.00631.00200126200
2011-10-1800
2011-10-17628.00634.00628.00634.001100691400
2011-10-14631.00631.00628.00628.00200125900
2011-10-13632.00632.00629.00629.001100692200
2011-10-12635.00635.00635.00635.0010063500
2011-10-1100
2011-10-07620.00625.00620.00625.00200124500
2011-10-06620.00624.00620.00624.00600373600
2011-10-05625.00625.00617.00625.001400869100
2011-10-04622.00624.00622.00623.00700436000
2011-10-03620.00623.00618.00623.0017001054100
2011-09-30622.00622.00622.00622.00400248800
2011-09-29625.00635.00620.00629.0041002548200
2011-09-28644.00644.00625.00625.0027001720100

   ※ 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