[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 
2016-12-09677.00687.00651.00675.00725100482214500
2016-12-08735.00735.00670.00688.00879900618571000
2016-12-07705.00737.00705.00720.00586200423344300
2016-12-06668.00715.00662.00704.00848300590159900
2016-12-05659.00700.00650.00659.00622800417220300
2016-12-02647.00675.00635.00665.00504300331082500
2016-12-01666.00697.00651.00657.001189900796891100
2016-11-30623.00655.00611.00646.00801700510520000
2016-11-29565.00625.00554.00615.00969600581997900
2016-11-28556.00586.00556.00566.00383000218902000
2016-11-25570.00579.00544.00553.00474800265122700
2016-11-24540.00588.00540.00566.001031200587410200
2016-11-22548.00550.00513.00530.00740800395636400
2016-11-21537.00572.00536.00565.001288400711335600
2016-11-18474.00541.00471.00527.0028864001459130500
2016-11-17402.00474.00402.00474.001598900727854100
2016-11-16398.00409.00393.00394.0011990047596600
2016-11-15395.00399.00384.00395.0013780054000400
2016-11-14394.00415.00392.00402.00405200163774500
2016-11-11386.00393.00373.00386.00413800159243500
2016-11-10347.00355.00334.00355.0020590071600000
2016-11-09362.00365.00292.00299.0027470088344100
2016-11-08371.00371.00360.00361.00126004591600
2016-11-07356.00373.00356.00363.009320033699000
2016-11-04355.00358.00351.00356.003410012078500
2016-11-02370.00373.00356.00359.0011170041013900
2016-11-01376.00376.00370.00374.00266009902500
2016-10-31373.00379.00371.00372.003580013366200
2016-10-28376.00378.00372.00378.007110026693800
2016-10-27378.00378.00374.00375.00174006552100
2016-10-26377.00377.00373.00376.00139005210900
2016-10-25379.00379.00373.00373.004350016315600
2016-10-24377.00380.00376.00379.00252009532000
2016-10-21381.00382.00375.00377.00138005221200
2016-10-20378.00383.00376.00381.003250012325100
2016-10-19380.00385.00380.00384.00235009002700
2016-10-18381.00382.00378.00380.00174006617400
2016-10-17381.00381.00378.00381.0060002279100
2016-10-14375.00378.00375.00377.00149005605500
2016-10-13376.00380.00372.00374.003130011780400
2016-10-12382.00384.00379.00380.004820018349000
2016-10-11385.00393.00384.00390.004910019109100
2016-10-07383.00390.00383.00389.004450017219600
2016-10-06378.00388.00374.00387.007290027707200
2016-10-05379.00383.00376.00378.006030022867200
2016-10-04375.00382.00375.00375.006610025004700
2016-10-03360.00380.00359.00377.0013480050408600
2016-09-30354.00359.00352.00357.007440026454300
2016-09-29351.00357.00351.00354.005330018843100
2016-09-28348.00354.00348.00350.003200011217800
2016-09-27348.00351.00348.00349.00211007366800
2016-09-26352.00364.00343.00347.008700030577200
2016-09-23353.00355.00348.00354.003550012486800
2016-09-21354.00356.00346.00356.003090010883000
2016-09-20347.00349.00341.00349.004250014670100
2016-09-16340.00346.00338.00344.005680019421800
2016-09-15338.00344.00338.00344.004680015968000
2016-09-14357.00358.00333.00344.0025920090014400
2016-09-13356.00360.00355.00359.003800013581200
2016-09-12353.00363.00352.00356.008470030182700
2016-09-09360.00365.00355.00357.0011180040261700
2016-09-08360.00364.00353.00358.009320033479200
2016-09-07354.00364.00352.00356.004870017382600
2016-09-06346.00361.00344.00359.0011480040592800
2016-09-05365.00367.00342.00346.0026710093896400
2016-09-02380.00380.00353.00359.0015870057995800
2016-09-01378.00392.00374.00381.0011730044923900
2016-08-31377.00391.00371.00382.00264500101348000
2016-08-30356.00388.00354.00377.0026010096842400
2016-08-29350.00364.00344.00364.0017950063513400
2016-08-26337.00349.00334.00338.0014830050389300
2016-08-25327.00341.00322.00337.0011910039624200
2016-08-24321.00326.00321.00324.003740012050400
2016-08-23326.00326.00319.00321.004840015566300
2016-08-22321.00327.00317.00324.007880025289800
2016-08-19320.00324.00315.00321.007120022744900
2016-08-18332.00332.00315.00315.0013610044288700
2016-08-17338.00344.00334.00336.0011440038563900
2016-08-16342.00343.00336.00336.007980027083600
2016-08-15341.00346.00338.00342.0014420049268000
2016-08-12351.00355.00338.00340.00432300148891000
2016-08-10390.00400.00380.00399.0018210071159600
2016-08-09378.00391.00370.00391.0014610056006300
2016-08-08369.00369.00361.00369.004120015057200
2016-08-05365.00367.00360.00361.004060014794200
2016-08-04349.00363.00349.00357.004440015805300
2016-08-03353.00359.00350.00350.003050010751300
2016-08-02360.00363.00356.00357.003330011957300
2016-08-01358.00365.00354.00361.003580012864000
2016-07-29355.00360.00350.00358.004620016340700
2016-07-28362.00362.00354.00354.003400012189200
2016-07-27359.00365.00359.00362.00260009400300
2016-07-26368.00368.00354.00354.005720020561800
2016-07-25380.00380.00368.00368.003300012370200
2016-07-22367.00376.00367.00375.003460012865500
2016-07-21360.00371.00360.00367.007890028788600
2016-07-20369.00369.00360.00363.005110018644000
2016-07-19374.00377.00369.00371.003760013952700
2016-07-15383.00383.00371.00374.006190023214700
2016-07-14378.00382.00373.00382.003930014804300
2016-07-13375.00389.00374.00381.0011890045359900
2016-07-12363.00374.00353.00374.0012370045260500
2016-07-11358.00358.00345.00353.0014620051249300
2016-07-08351.00356.00340.00342.0010460036140100
2016-07-07353.00361.00351.00351.005690020232500
2016-07-06360.00360.00351.00354.0012110042994600
2016-07-05366.00370.00359.00363.008930032408400
2016-07-04365.00369.00364.00367.004060014873000
2016-07-01367.00370.00361.00364.003010011009400
2016-06-30370.00372.00359.00360.007230026369100
2016-06-29357.00369.00352.00367.008450030590000
2016-06-28342.00354.00332.00352.0010740036609200
2016-06-27355.00366.00337.00350.0019330068473800
2016-06-24400.00400.00338.00356.0022890084420700
2016-06-23371.00394.00371.00393.008730033502200
2016-06-22387.00387.00373.00375.006530024644100
2016-06-21381.00391.00378.00384.005900022717600
2016-06-20376.00391.00376.00390.009540036870300
2016-06-17356.00380.00356.00377.0019830073313200
2016-06-16383.00391.00345.00348.0027340099023000
2016-06-15377.00397.00366.00389.0012750048523800
2016-06-14393.00400.00380.00382.0018390071259900
2016-06-13416.00416.00402.00404.009820040145100
2016-06-10432.00432.00421.00423.004240018026100
2016-06-09441.00443.00431.00435.003710016186700
2016-06-08431.00445.00427.00437.008480036999300
2016-06-07415.00443.00415.00441.0014420062562500
2016-06-06406.00414.00403.00414.0012300050139000
2016-06-03413.00421.00410.00413.0016020066275900
2016-06-02432.00433.00410.00419.0022140093062300
2016-06-01450.00453.00428.00435.0018320080905800
2016-05-31455.00460.00436.00450.0020440091772200
2016-05-30438.00463.00432.00460.00278400126047900
2016-05-27424.00440.00418.00438.00280000120099200
2016-05-26415.00429.00403.00424.00347200144478200
2016-05-25400.00415.00399.00400.0016490066703400
2016-05-24399.00412.00392.00393.0018950076006200
2016-05-23405.00430.00398.00403.00302800124254000
2016-05-20384.00410.00381.00410.00447000176839800
2016-05-19365.00387.00365.00380.00283700107006200
2016-05-18344.00361.00342.00361.0019650069508100
2016-05-17342.00352.00335.00342.00340100116034500
2016-05-16358.00385.00346.00350.001335500486739200
2016-05-13312.00312.00304.00305.0014630045037800
2016-05-12304.00312.00303.00311.0016740051507400
2016-05-11304.00305.00299.00303.003590010840200
2016-05-10300.00307.00298.00304.008130024551000
2016-05-09301.00301.00293.00297.003990011827100
2016-05-06295.00301.00291.00300.007060020777900
2016-05-02292.00298.00290.00296.008050023732400
2016-04-28306.00311.00300.00300.007820023759900
2016-04-27307.00309.00305.00306.00269008261800
2016-04-26314.00318.00306.00307.007400023119100
2016-04-25317.00320.00313.00314.005450017247100
2016-04-22307.00314.00307.00314.00240007441800
2016-04-21308.00313.00307.00310.005320016498000
2016-04-20307.00308.00303.00306.00224006843800
2016-04-19301.00305.00299.00305.005420016374900
2016-04-18303.00303.00296.00296.004900014635600
2016-04-15306.00308.00301.00303.006820020797300
2016-04-14313.00313.00307.00308.005620017460000
2016-04-13301.00314.00301.00311.006900021305300
2016-04-12287.00317.00287.00303.0019070057812000
2016-04-11288.00290.00283.00290.009960028462500
2016-04-08288.00293.00283.00290.0013350038432700
2016-04-07281.00292.00281.00287.007430021339100
2016-04-06291.00292.00281.00282.008790025065000
2016-04-05313.00313.00287.00290.0015710046494200
2016-04-04315.00320.00309.00316.009320029320700
2016-04-01343.00344.00313.00314.0013690044559500
2016-03-31347.00350.00343.00344.004220014556400
2016-03-30346.00351.00345.00350.00230008009700
2016-03-29346.00348.00341.00347.00197006788900
2016-03-28356.00356.00341.00344.004270014822800
2016-03-25358.00358.00346.00353.007190025253600
2016-03-24354.00362.00352.00358.009860035183000
2016-03-23358.00358.00353.00356.004210014997800
2016-03-22351.00362.00351.00360.007890028146000
2016-03-18340.00362.00337.00356.0013800048434200
2016-03-17354.00358.00339.00339.0011390039705000
2016-03-16363.00366.00353.00354.008200029352700
2016-03-15372.00373.00361.00366.007310026818200
2016-03-14375.00377.00368.00370.006050022587900
2016-03-11371.00377.00368.00375.003190011908900
2016-03-10367.00373.00367.00373.003500012922700
2016-03-09367.00369.00366.00366.00220008077900
2016-03-08384.00384.00365.00376.0010370038956500
2016-03-07371.00384.00371.00384.0013440050718600
2016-03-04366.00372.00365.00371.008780032269300
2016-03-03368.00369.00366.00369.005890021638600
2016-03-02369.00369.00363.00368.006530023965000
2016-03-01362.00369.00361.00365.005070018459800
2016-02-29363.00372.00363.00369.0010220037699700
2016-02-26372.00372.00363.00366.005340019622500
2016-02-25373.00376.00365.00368.008800032693900
2016-02-24362.00369.00360.00368.007050025718900
2016-02-23361.00376.00350.00370.00340800124425600
2016-02-22323.00355.00320.00355.0025470087061300
2016-02-19325.00330.00320.00327.006950022481200
2016-02-18324.00330.00319.00325.0011700038161500
2016-02-17327.00334.00313.00314.0013100041871500
2016-02-16329.00340.00321.00328.0018140059978400
2016-02-15341.00352.00334.00337.0027750094575400
2016-02-12318.00364.00305.00325.001394500471873200
2016-02-10318.00339.00297.00316.00432400137969200
2016-02-09304.00318.00255.00316.00502400148750300
2016-02-08275.00311.00269.00307.0020790061098700
2016-02-05267.00281.00263.00275.0027830075151400
2016-02-04277.00289.00274.00282.004990013999200
2016-02-03284.00289.00276.00281.006110017120500
2016-02-02296.00296.00285.00288.004370012650100
2016-02-01296.00297.00291.00295.005830017205100
2016-01-29276.00287.00267.00287.007940022216600
2016-01-28280.00283.00272.00275.005270014734600
2016-01-27272.00278.00270.00274.00237006516400
2016-01-26264.00268.00259.00266.00372009790800
2016-01-25269.00272.00261.00272.004270011397200
2016-01-22254.00264.00252.00264.0012060030935100
2016-01-21251.00265.00239.00250.0019450049591500
2016-01-20269.00269.00251.00251.0010840027991100
2016-01-19265.00274.00265.00273.005230014086300
2016-01-18264.00267.00255.00265.0012370032467600
2016-01-15286.00289.00275.00277.007290020600100
2016-01-14288.00288.00275.00281.0012270034524300
2016-01-13297.00299.00294.00296.003660010849200
2016-01-12307.00307.00291.00293.0011980035568900
2016-01-08304.00313.00304.00312.006550020200900
2016-01-07319.00320.00307.00312.009360029218100
2016-01-06323.00324.00311.00316.0010050032039800
2016-01-05321.00323.00316.00321.0011660037374400
2016-01-04300.00317.00300.00317.0016860052407500
2015-12-30300.00304.00299.00300.005730017281200
2015-12-29291.00299.00291.00299.003970011757900
2015-12-28276.00298.00276.00298.008090023310200
2015-12-25283.00288.00275.00278.0019190053796200
2015-12-24295.00298.00282.00282.0016630048433100
2015-12-22300.00304.00297.00297.0012770038385300
2015-12-21301.00306.00298.00300.008580025902300
2015-12-18305.00306.00301.00303.008480025775300
2015-12-17310.00311.00304.00305.009660029602300
2015-12-16304.00311.00301.00311.009850030183600
2015-12-15307.00311.00301.00302.0012400038248300
2015-12-14304.00308.00303.00306.009830030024000
2015-12-11309.00311.00307.00309.006850021145900
2015-12-10312.00312.00309.00311.0011460035646900
2015-12-09312.00315.00311.00313.009300029066800
2015-12-08310.00316.00309.00313.0012460038976900
2015-12-07309.00312.00308.00312.0015910049250800
2015-12-04304.00306.00301.00302.009020027342400
2015-12-03308.00313.00305.00311.0011460035426000

   ※ 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