[6787 JQスタンダード] メイコー 日足 時系列データ

[6787 JQスタンダード] メイコー (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12713.00721.00704.00708.001860013205500
2013-07-11709.00713.00701.00710.003220022728000
2013-07-10722.00727.00705.00711.002730019449300
2013-07-09724.00730.00707.00724.004790034376600
2013-07-08748.00748.00723.00724.009190067892500
2013-07-05710.00724.00701.00723.008180058280000
2013-07-04685.00702.00684.00698.003540024594600
2013-07-03699.00700.00680.00685.007590052269900
2013-07-02700.00705.00679.00698.009900068190100
2013-07-01698.00698.00661.00693.003220022032100
2013-06-28668.00689.00668.00687.004160028406200
2013-06-27640.00668.00610.00668.007360046836500
2013-06-26683.00683.00630.00630.008140053384100
2013-06-25675.00684.00663.00675.004710031658800
2013-06-24700.00715.00679.00695.006270043571200
2013-06-21688.00709.00672.00694.005810040102400
2013-06-20696.00709.00692.00705.001820012701800
2013-06-19724.00734.00682.00691.007060049584800
2013-06-18725.00743.00702.00704.006080043931500
2013-06-17710.00727.00710.00723.002950021166400
2013-06-14698.00715.00680.00701.005290036932100
2013-06-13719.00719.00680.00688.003260022740100
2013-06-12685.00716.00684.00710.009780068266400
2013-06-11760.00769.00710.00740.007720056480000
2013-06-10711.00744.00707.00732.0013190095076900
2013-06-07644.00697.00635.00697.00181000117942200
2013-06-06732.00752.00654.00655.00459500320416300
2013-06-05813.00835.00790.00792.002990024340700
2013-06-04806.00844.00780.00828.008890071687800
2013-06-03850.00856.00821.00821.006520054723400
2013-05-31900.00903.00830.00867.00288600248774800
2013-05-30880.00913.00864.00900.0010580093716400
2013-05-29917.00928.00897.00920.006010054893800
2013-05-28870.00903.00860.00896.009360083169000
2013-05-27907.00910.00865.00873.0011270099940900
2013-05-24931.00980.00903.00936.00184700174514200
2013-05-23950.001013.00900.00924.00380800366502700
2013-05-22964.00980.00920.00961.00261400249535200
2013-05-21869.00960.00863.00959.00292900270539900
2013-05-20858.00888.00856.00863.00160500139244900
2013-05-17826.00870.00815.00855.0010050084834000
2013-05-16888.00888.00800.00822.00223700185036300
2013-05-15936.00960.00860.00900.00201300183255500
2013-05-141030.001050.00909.00912.00499800494460200
2013-05-13957.00957.00957.00957.00136000130152000
2013-05-10798.00809.00773.00807.00157200125002500
2013-05-09780.00798.00762.00779.009550074677700
2013-05-08718.00770.00717.00768.00166700124891600
2013-05-07720.00720.00706.00711.005230037343200
2013-05-02694.00695.00678.00685.005630038565100
2013-05-01692.00703.00692.00702.003370023536200
2013-04-30703.00703.00681.00686.004930034117400
2013-04-26724.00724.00695.00708.006110043232100
2013-04-25701.00721.00697.00709.00162300115208500
2013-04-24665.00698.00661.00690.0014490098590300
2013-04-23629.00666.00629.00652.009410061511800
2013-04-22616.00644.00613.00636.00467500288420800
2013-04-19613.00618.00611.00613.002520015455200
2013-04-18620.00621.00613.00614.004340026725000
2013-04-17625.00625.00616.00623.003090019158900
2013-04-16620.00622.00610.00618.005500033891700
2013-04-15630.00637.00616.00622.007740048397200
2013-04-12630.00641.00630.00631.005690036087700
2013-04-11625.00636.00620.00627.004850030384100
2013-04-10610.00620.00610.00619.002510015483200
2013-04-09617.00624.00602.00610.008110049719000
2013-04-08622.00629.00614.00624.004440027606300
2013-04-05640.00652.00607.00621.0012280078463600
2013-04-04615.00623.00611.00621.002030012479400
2013-04-03614.00633.00614.00621.002010012507100
2013-04-02586.00618.00585.00614.004300025787300
2013-04-01639.00639.00600.00603.004210026000700
2013-03-29650.00654.00637.00639.002810018145800
2013-03-28648.00648.00630.00648.005010032126600
2013-03-27631.00644.00620.00644.002830017863000
2013-03-26637.00638.00618.00630.005270033232600
2013-03-25638.00638.00592.00617.003570021852600
2013-03-22621.00635.00621.00622.003830023989400
2013-03-21605.00631.00601.00631.008960055128500
2013-03-19590.00601.00590.00595.004710028059600
2013-03-18565.00600.00565.00583.007270042288300
2013-03-15574.00584.00560.00565.0017310098354100
2013-03-14572.00577.00566.00569.005850033383200
2013-03-13591.00596.00566.00573.00177100101944700
2013-03-12608.00608.00594.00594.004700028276900
2013-03-11599.00609.00598.00609.004960029933400
2013-03-08590.00598.00588.00589.003660021665200
2013-03-07595.00598.00585.00589.006940040867000
2013-03-06595.00602.00590.00592.004710028080600
2013-03-05601.00608.00590.00592.004830028804700
2013-03-04614.00614.00599.00599.005200031359800
2013-03-01611.00613.00601.00611.004900029636900
2013-02-28617.00617.00607.00615.002570015694000
2013-02-27612.00624.00605.00609.004140025276400
2013-02-26616.00624.00611.00612.003170019476500
2013-02-25635.00640.00626.00628.003900024658000
2013-02-22638.00639.00620.00622.003320020775000
2013-02-21644.00644.00632.00636.001730011044300
2013-02-20628.00644.00628.00644.003070019563900
2013-02-19640.00640.00624.00627.002680016859300
2013-02-18620.00656.00620.00640.005300034023600
2013-02-15630.00632.00608.00618.002950018299700
2013-02-14633.00647.00630.00638.00116007391000
2013-02-13627.00647.00627.00630.003700023407500
2013-02-12675.00678.00631.00638.007770050760100
2013-02-08705.00710.00675.00680.004380030251400
2013-02-07677.00710.00677.00710.004210029117500
2013-02-06680.00688.00672.00685.004270029173600
2013-02-05666.00671.00660.00665.002800018596800
2013-02-04680.00684.00670.00673.002550017238300
2013-02-01662.00680.00652.00672.004020026857800
2013-01-31662.00675.00656.00664.003480023142300
2013-01-30650.00665.00643.00660.003310021690100
2013-01-29650.00656.00641.00645.002520016291700
2013-01-28660.00660.00645.00647.001800011692000
2013-01-25641.00650.00637.00650.003180020493900
2013-01-24625.00642.00622.00640.003970025004000
2013-01-23640.00655.00628.00634.006730042795500
2013-01-22664.00671.00639.00651.008690056810300
2013-01-21677.00677.00660.00664.005970039689700
2013-01-18669.00678.00651.00669.008310055455800
2013-01-17666.00676.00644.00657.009180060246900
2013-01-16683.00690.00660.00662.006710045048300
2013-01-15691.00715.00691.00691.007360051557400
2013-01-11681.00709.00674.00685.007770053419500
2013-01-10681.00685.00672.00683.004450030174000
2013-01-09683.00683.00667.00681.004720031874500
2013-01-08706.00713.00686.00691.004530031568900
2013-01-07720.00729.00710.00715.003410024481200
2013-01-04714.00719.00700.00717.004470031735200
2012-12-28678.00684.00675.00681.003940026767800
2012-12-27692.00699.00673.00674.003330022825900
2012-12-26689.00689.00671.00677.001780012092200
2012-12-25678.00697.00678.00693.003890026758100
2012-12-21680.00699.00662.00678.004880033280400
2012-12-20663.00698.00658.00691.006380043243000
2012-12-19668.00685.00632.00666.00156200102568600
2012-12-18711.00711.00675.00680.008040055856000
2012-12-17729.00730.00710.00712.005130036739100
2012-12-14705.00715.00705.00710.004920034821600
2012-12-13715.00734.00715.00720.004540032987800
2012-12-12723.00723.00707.00714.002670019061800
2012-12-11730.00730.00705.00724.004820034698200
2012-12-10732.00745.00721.00734.006340046561400
2012-12-07706.00724.00680.00711.009850069992600
2012-12-06671.00713.00671.00706.0013280092716100
2012-12-05670.00684.00670.00675.004130028047300
2012-12-04679.00688.00671.00673.003470023560800
2012-12-03656.00684.00656.00674.005100034447000
2012-11-30652.00677.00648.00665.008080054008600
2012-11-29645.00668.00645.00660.005260034621200
2012-11-28654.00668.00650.00651.005620036895000
2012-11-27666.00689.00653.00676.006180041606400
2012-11-26685.00699.00651.00671.0013880094243900
2012-11-22604.00660.00603.00656.0013980088418400
2012-11-21558.00616.00558.00610.0010340060716700
2012-11-20586.00588.00556.00562.004710027205800
2012-11-19558.00565.00540.00565.002920016176600
2012-11-16526.00554.00523.00550.003750020273000
2012-11-15523.00544.00523.00539.002500013355500
2012-11-14520.00528.00516.00523.00178009283200
2012-11-13528.00530.00518.00521.002950015410100
2012-11-12515.00540.00515.00529.004320022615100
2012-11-09497.00542.00497.00528.009970052173500
2012-11-08497.00516.00478.00510.00341600168882700
2012-11-07535.00540.00515.00515.0015950083155700
2012-11-06618.00623.00610.00615.002830017425100
2012-11-05633.00633.00616.00616.002890018036600
2012-11-02635.00640.00628.00635.004480028486300
2012-11-01615.00635.00615.00633.003500021989900
2012-10-31629.00629.00613.00618.002390014789400
2012-10-30630.00637.00619.00619.00155009762300
2012-10-29616.00642.00613.00630.004070025776000
2012-10-26641.00643.00612.00613.004940031034400
2012-10-25630.00630.00610.00627.002170013482700
2012-10-24612.00638.00610.00633.002810017561600
2012-10-23630.00638.00620.00632.003750023591200
2012-10-22608.00637.00608.00629.003940024637900
2012-10-19611.00630.00610.00627.002880017875700
2012-10-18629.00633.00624.00631.003910024558300
2012-10-17620.00633.00611.00629.005210032458400
2012-10-16585.00635.00582.00627.0010800065933800
2012-10-15558.00588.00555.00576.00174009895600
2012-10-12560.00566.00558.00561.00177009924400
2012-10-11555.00567.00551.00558.003060017106000
2012-10-10573.00580.00566.00566.007110040688700
2012-10-09592.00592.00582.00589.007540044386400
2012-10-05602.00605.00592.00598.004910029307200
2012-10-04582.00598.00582.00596.003270019267700
2012-10-03582.00598.00582.00584.005370031540600
2012-10-02587.00600.00582.00590.008280048566300
2012-10-01596.00625.00591.00591.005830035375800
2012-09-28633.00633.00605.00606.007410045726200
2012-09-27580.00646.00574.00618.00178200107076600
2012-09-26586.00618.00582.00589.0010670063615200
2012-09-25615.00615.00590.00596.0010880065203700
2012-09-24625.00626.00606.00608.0015800096788400
2012-09-21678.00680.00635.00643.00155000101663700
2012-09-20681.00689.00666.00675.00267800181834000
2012-09-19670.00676.00659.00670.0012210081399100
2012-09-18668.00687.00654.00667.00280900188538500
2012-09-14668.00679.00642.00661.00736800486525300
2012-09-13608.00668.00595.00629.001411500909003100
2012-09-12572.00572.00555.00568.002900016395800
2012-09-11577.00580.00570.00570.00157009021500
2012-09-10586.00587.00571.00587.00155008998600
2012-09-07566.00576.00555.00576.002220012587200
2012-09-06568.00579.00554.00559.002520014146700
2012-09-05554.00575.00548.00563.005290029732100
2012-09-04549.00555.00543.00547.001860010191700
2012-09-03540.00560.00537.00539.004660025421300
2012-08-31560.00563.00537.00543.009200050534700
2012-08-30591.00591.00557.00561.0010590060390500
2012-08-29599.00599.00576.00591.008360049183900
2012-08-28605.00610.00591.00601.004850029019800
2012-08-27634.00634.00606.00611.004140025651400
2012-08-24629.00632.00625.00625.002160013578200
2012-08-23623.00634.00620.00630.003090019344000
2012-08-22639.00639.00622.00622.003690023159100
2012-08-21625.00634.00624.00630.003400021387100
2012-08-20627.00635.00622.00622.004720029627300
2012-08-17606.00623.00605.00622.004630028484000
2012-08-16591.00600.00590.00597.003950023555700
2012-08-15610.00610.00589.00589.003520020944400
2012-08-14593.00609.00593.00601.004790028699700
2012-08-13606.00607.00585.00593.004350025944100
2012-08-10612.00615.00607.00609.002430014848400
2012-08-09618.00620.00605.00612.005120031397100
2012-08-08608.00615.00606.00608.005940036261000
2012-08-07605.00609.00604.00605.002770016816800
2012-08-06615.00620.00599.00604.004040024634500
2012-08-03630.00630.00604.00607.006310038586600
2012-08-02630.00640.00630.00635.002990018988400
2012-08-01657.00659.00633.00636.002920018708800
2012-07-31630.00665.00630.00665.002070013438000
2012-07-30644.00650.00625.00625.002960018770000
2012-07-27630.00632.00616.00624.005560034606500
2012-07-26613.00629.00613.00615.003780023476600
2012-07-25650.00650.00606.00610.008550053349800
2012-07-24660.00670.00650.00656.003980026164100
2012-07-23671.00680.00667.00673.004780032248600
2012-07-20710.00714.00682.00688.004690032851900
2012-07-19674.00715.00671.00704.005720039598200
2012-07-18666.00675.00666.00667.003070020524400
2012-07-17671.00674.00666.00667.003950026482000
2012-07-13685.00688.00677.00681.006730045879900
2012-07-12715.00715.00685.00697.006430044774000
2012-07-11740.00740.00716.00720.004080029496000
2012-07-10778.00778.00739.00739.003610027046400
2012-07-09800.00800.00765.00766.003120024627100

   ※ 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