[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 
2017-12-132197.002212.002125.002147.005414001170966700
2017-12-122220.002295.002190.002212.007976001786020900
2017-12-112236.002236.002133.002205.005822001266204500
2017-12-082155.002228.002132.002193.008831001922573100
2017-12-072162.002198.002100.002194.007248001570177500
2017-12-062160.002196.002112.002150.005974001285708800
2017-12-052203.002236.002137.002192.005676001241718800
2017-12-042312.002347.002255.002258.00392600901744900
2017-12-012455.002458.002308.002312.004987001173398500
2017-11-302345.002386.002282.002355.006845001592732500
2017-11-292460.002475.002392.002415.005800001406323900
2017-11-282635.002635.002457.002471.007473001874561800
2017-11-272618.002691.002600.002625.004785001269535600
2017-11-242561.002640.002550.002598.00333500864096000
2017-11-222612.002648.002575.002590.00350100911969400
2017-11-212610.002644.002544.002562.00355900920275900
2017-11-202660.002706.002583.002587.005473001438233000
2017-11-172675.002735.002620.002690.009384002521849500
2017-11-162478.002652.002431.002649.008819002268600300
2017-11-152594.002668.002452.002521.0011589002958510000
2017-11-142405.002576.002387.002546.0017398004330703100
2017-11-132259.002500.002220.002443.0030602007262183200
2017-11-101970.002050.001970.002028.00394900791181200
2017-11-092111.002115.001988.002017.006816001392753200
2017-11-082158.002163.002072.002098.00317500668784500
2017-11-072141.002183.002118.002158.00313700677279400
2017-11-062185.002215.002137.002141.00429100932645500
2017-11-022077.002188.002073.002178.006962001490429200
2017-11-012053.002066.002007.002048.00382000779505200
2017-10-312089.002127.002064.002070.00278500582663600
2017-10-302080.002089.002032.002077.00232500480758200
2017-10-272020.002089.001997.002074.00300000616638000
2017-10-261971.002029.001953.002023.00215600432017500
2017-10-252003.002010.001955.001960.00240700477035600
2017-10-242041.002041.001960.001989.00346100688257600
2017-10-231975.002054.001953.002037.00269500545278300
2017-10-201945.001994.001936.001952.00199500393179000
2017-10-191910.001970.001907.001965.00300400581238400
2017-10-182000.002000.001891.001905.006238001203643400
2017-10-171977.002011.001959.001994.00288500573128800
2017-10-162024.002024.001972.001978.00253900504938000
2017-10-132039.002040.001996.002014.00242900489421400
2017-10-121970.002061.001970.002039.00453000920452300
2017-10-112013.002025.001975.001975.00362300722195300
2017-10-102029.002042.001971.002031.00356400714519700
2017-10-062030.002054.002010.002021.00310600628527000
2017-10-052053.002093.002010.002016.00306000625491300
2017-10-042160.002174.002056.002060.005458001141611500
2017-10-032160.002182.002108.002154.00460800994240300
2017-10-022103.002160.002065.002140.00393200838397300
2017-09-292154.002170.002069.002107.005469001150705300
2017-09-282087.002170.002061.002148.008019001703093200
2017-09-272070.002094.002026.002069.005586001151796600
2017-09-262056.002069.001950.001990.008759001754417000
2017-09-252150.002187.002096.002113.00402800862186800
2017-09-222124.002151.002040.002113.006398001341452200
2017-09-212238.002247.002104.002152.005381001165945400
2017-09-202245.002390.002182.002194.007646001730286600
2017-09-192310.002330.002222.002245.007154001626749900
2017-09-152224.002288.002193.002269.006315001422445300
2017-09-142148.002240.002125.002210.007168001569550000
2017-09-132125.002230.002100.002148.0010594002290029300
2017-09-122064.002085.002015.002084.005215001071126600
2017-09-112026.002075.002007.002052.00397400811094300
2017-09-081961.001998.001935.001970.00283000554866000
2017-09-071998.002065.001929.001955.005215001033630000
2017-09-061870.002120.001869.001998.008761001746460400
2017-09-052088.002097.001881.001950.0010845002153527700
2017-09-042057.002114.002015.002083.005780001191219900
2017-09-012040.002085.001999.002078.005833001199411200
2017-08-312050.002107.002012.002064.009201001893867100
2017-08-302022.002049.001902.002021.0014274002825779600
2017-08-291797.001991.001797.001982.0013474002596851200
2017-08-281825.001873.001788.001825.008039001470635400
2017-08-251716.001826.001687.001826.0017252003046099100
2017-08-241550.001748.001545.001707.0020057003330340600
2017-08-231521.001537.001494.001519.00238600362330600
2017-08-221497.001532.001478.001478.00307500461051200
2017-08-211550.001562.001487.001499.00368500558317800
2017-08-181540.001596.001540.001543.00609100955620200
2017-08-171510.001592.001502.001580.00589200918523000
2017-08-161573.001587.001469.001490.006640001008494300
2017-08-151487.001561.001487.001555.00300500462332900
2017-08-141337.001470.001337.001460.00615900863084100
2017-08-101502.001546.001476.001487.00515800776278000
2017-08-091579.001588.001511.001532.00471100726039500
2017-08-081605.001637.001582.001592.00291600468130500
2017-08-071629.001629.001533.001586.00233600369252600
2017-08-041580.001631.001573.001595.00217300347017200
2017-08-031631.001645.001590.001604.00328100529389600
2017-08-021531.001675.001530.001649.00539000875718200
2017-08-011680.001681.001494.001531.0010106001574102800
2017-07-311628.001673.001617.001661.00234500386549800
2017-07-281668.001684.001620.001649.00549500907347800
2017-07-271744.001744.001680.001688.00367300626666900
2017-07-261720.001746.001608.001730.006719001144966200
2017-07-251650.001732.001647.001710.008322001409403100
2017-07-241550.001646.001550.001634.006399001034848500
2017-07-211520.001590.001510.001576.00585200913078900
2017-07-201512.001533.001498.001503.00157800238865500
2017-07-191490.001518.001480.001502.00166600249548300
2017-07-181525.001530.001490.001498.00295500445651400
2017-07-141549.001585.001493.001501.006802001046519900
2017-07-131488.001545.001477.001535.007590001154764300
2017-07-121491.001509.001448.001467.00289200424401100
2017-07-111495.001517.001478.001496.00269200402696700
2017-07-101499.001518.001467.001471.00349700518957000
2017-07-071449.001510.001444.001481.00293500434012200
2017-07-061477.001538.001461.001464.00576000863140300
2017-07-051411.001475.001398.001472.00404100586918500
2017-07-041460.001470.001390.001397.00418400598410400
2017-07-031491.001493.001437.001460.00330100481385100
2017-06-301371.001437.001370.001431.00383400538068000
2017-06-291489.001502.001422.001431.00479000697974000
2017-06-281540.001549.001441.001453.008148001207972700
2017-06-271530.001538.001483.001500.00665100998409100
2017-06-261430.001546.001426.001541.009722001457849000
2017-06-231403.001458.001396.001433.009426001346620300
2017-06-221334.001387.001334.001384.00383000523831300
2017-06-211312.001355.001311.001337.00351600471133700
2017-06-201315.001350.001296.001335.00529700701815700
2017-06-191216.001309.001216.001277.00562500716400300
2017-06-161288.001316.001210.001241.008742001094964200
2017-06-151300.001315.001275.001300.00497300641378900
2017-06-141373.001379.001305.001318.00367300488879100
2017-06-131300.001372.001291.001351.00434500579263400
2017-06-121402.001410.001315.001325.0010219001384907100
2017-06-091398.001449.001381.001431.008037001142882300
2017-06-081411.001417.001366.001380.00392300546281800
2017-06-071393.001420.001372.001405.00508100711334200
2017-06-061440.001444.001386.001390.00590900833267500
2017-06-051391.001439.001360.001411.00632800882529800
2017-06-021390.001462.001387.001411.0012868001829286300
2017-06-011374.001391.001340.001369.008183001114970800
2017-05-311314.001374.001303.001345.009113001226421100
2017-05-301338.001346.001288.001292.00505900663446700
2017-05-291320.001358.001293.001318.009084001208755700
2017-05-261239.001344.001235.001325.0016464002136363000
2017-05-251216.001225.001185.001212.00688500828707700
2017-05-241236.001243.001210.001237.00707300868388700
2017-05-231180.001234.001180.001225.0011061001339982600
2017-05-221163.001219.001148.001189.0014667001740789700
2017-05-191105.001160.001072.001142.0012516001400015600
2017-05-181080.001146.001038.001059.0016561001796328400
2017-05-171061.001128.001049.001127.0012763001405781800
2017-05-161035.001142.001032.001079.0032339003494083500
2017-05-151046.001046.001025.001046.0012186001274171300
2017-05-12900.00907.00885.00896.00400100360145100
2017-05-11925.00947.00900.00914.00412900384454600
2017-05-10920.00939.00915.00929.00408200378308800
2017-05-09926.00930.00886.00924.00608100553844200
2017-05-08950.00950.00906.00936.00750200698570100
2017-05-02884.00940.00882.00923.0011719001065768600
2017-05-01855.00887.00855.00882.00415400362907600
2017-04-28825.00865.00821.00862.00492200418763100
2017-04-27825.00836.00818.00820.00345800285463200
2017-04-26801.00828.00795.00824.00487500398269000
2017-04-25767.00795.00758.00786.00408000319419900
2017-04-24791.00796.00764.00767.00346600267260600
2017-04-21762.00794.00758.00777.00403200312154600
2017-04-20765.00777.00756.00758.00298500228297500
2017-04-19768.00780.00756.00765.00409700314026900
2017-04-18770.00784.00761.00783.00273700212498900
2017-04-17749.00761.00732.00750.00232200173422800
2017-04-14750.00793.00747.00753.00468900360918800
2017-04-13708.00769.00698.00751.00646200468542000
2017-04-12752.00753.00721.00730.00665300488720400
2017-04-11814.00816.00776.00780.00378600298784400
2017-04-10820.00840.00813.00817.00145400119824900
2017-04-07808.00835.00797.00829.00329300269180800
2017-04-06816.00822.00793.00803.00312400251472700
2017-04-05833.00844.00802.00826.00256500209864400
2017-04-04850.00853.00802.00814.00424800350199200
2017-04-03870.00893.00850.00859.00437200381357100
2017-03-31863.00888.00860.00877.00329600289394500
2017-03-30866.00880.00859.00863.00295600257166700
2017-03-29828.00866.00817.00861.00353800299956400
2017-03-28797.00829.00797.00813.00154800126482100
2017-03-27815.00816.00790.00800.00198500159060800
2017-03-24815.00829.00805.00818.00170900139655000
2017-03-23810.00829.00808.00815.00173500141659100
2017-03-22805.00822.00802.00803.00274900222295900
2017-03-21851.00855.00834.00834.00177700149602600
2017-03-17860.00863.00842.00854.00137500117044100
2017-03-16834.00859.00829.00854.00230800195388200
2017-03-15843.00879.00833.00841.00305400260649600
2017-03-14821.00865.00820.00854.00422900356178700
2017-03-13866.00875.00836.00838.00404400345278700
2017-03-10889.00896.00867.00872.00316100276813000
2017-03-09892.00903.00867.00889.00539700476154300
2017-03-08891.00907.00873.00885.00661200589670400
2017-03-07899.00912.00865.00871.00645400571888200
2017-03-06876.00909.00863.00900.00764500676850300
2017-03-03859.00883.00837.00879.00980000846961000
2017-03-02820.00854.00814.00850.001001800840041600
2017-03-01813.00815.00785.00801.00239100191584500
2017-02-28797.00833.00791.00815.00576300471830600
2017-02-27802.00806.00772.00794.00388400305388000
2017-02-24806.00828.00798.00812.00278000225522000
2017-02-23822.00849.00793.00811.00789200645978900
2017-02-22782.00830.00764.00825.00512600408168000
2017-02-21784.00784.00763.00780.00228100176341200
2017-02-20773.00791.00762.00777.00342100266257700
2017-02-17712.00780.00711.00770.00731200552370700
2017-02-16762.00766.00727.00727.00491400366636900
2017-02-15725.00765.00710.00756.00891100660338800
2017-02-14725.00749.00704.00717.00871000627740000
2017-02-13769.00779.00694.00728.0035960002584425100
2017-02-10856.00856.00810.00844.00441500370818600
2017-02-09843.00862.00826.00853.00494400418729300
2017-02-08809.00857.00806.00850.00587300494923700
2017-02-07815.00816.00793.00803.00260500209447100
2017-02-06769.00820.00768.00820.00336600268569900
2017-02-03777.00793.00755.00762.00305900234494400
2017-02-02795.00813.00772.00775.00311600246027000
2017-02-01780.00801.00775.00789.00273900215830400
2017-01-31793.00805.00784.00784.00335500265286800
2017-01-30805.00825.00799.00808.00327200263678100
2017-01-27845.00845.00798.00815.00514700420283100
2017-01-26860.00860.00821.00846.00412600348407000
2017-01-25827.00872.00827.00849.00950700810714300
2017-01-24767.00839.00758.00829.00846600687465900
2017-01-23765.00786.00765.00772.00391700303218400
2017-01-20767.00784.00759.00764.00299700230612600
2017-01-19790.00803.00759.00764.00510400394211500
2017-01-18777.00799.00741.00793.00953300731312500
2017-01-17790.00820.00775.00792.00435600346758600
2017-01-16823.00839.00779.00782.00584600466973200
2017-01-13820.00828.00814.00823.00328900269973700
2017-01-12830.00848.00808.00826.00389200321516500
2017-01-11823.00855.00823.00838.00388800325650800
2017-01-10870.00870.00829.00837.00633900534937300
2017-01-06860.00887.00834.00872.00985300840237800
2017-01-05903.00908.00876.00877.00570800508280900
2017-01-04905.00916.00881.00913.00581600523255300
2016-12-30892.00932.00892.00898.00790800718402400
2016-12-29919.00925.00888.00899.00940700849752200
2016-12-28900.00942.00895.00939.0015207001408902100
2016-12-27883.00905.00875.00900.0011676001039715700
2016-12-26888.00965.00862.00913.0042836003915771900
2016-12-22831.00879.00814.00870.0019230001626265600
2016-12-21821.00935.00818.00861.0040034003492119000
2016-12-20880.00902.00832.00834.0045225003905647000
2016-12-19813.00914.00806.00914.0054424004839131800
2016-12-16704.00764.00702.00764.0016285001210760700
2016-12-15662.00688.00650.00664.00368300245525800
2016-12-14660.00667.00644.00652.00639400417905900
2016-12-13680.00691.00656.00662.00545100365154000
2016-12-12690.00720.00688.00694.00416500292064300
2016-12-09677.00687.00651.00675.00725100482214500

   ※ 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