[6812 JQスタンダード] ジャルコ 日足 時系列データ

[6812 JQスタンダード] ジャルコ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-09-2779.0086.0075.0077.0029830023312200
2011-09-2684.0086.0077.0080.0026690021603300
2011-09-2289.0096.0089.0089.0033460030466600
2011-09-2187.00112.0086.0094.002203200223434300
2011-09-2085.0091.0085.0087.0015290013206900
2011-09-1695.0095.0088.0088.0012990011757700
2011-09-1590.00104.0085.0092.00100230097568800
2011-09-1490.0093.0085.0085.0015570013824400
2011-09-1390.0094.0088.0093.00822007557600
2011-09-1292.0095.0090.0091.0020030018226800
2011-09-0999.00108.0093.0096.0066630067110200
2011-09-08107.00107.0095.0097.0040530040233000
2011-09-07110.00117.00103.00107.0050520055073300
2011-09-06119.00119.00101.00102.0050890055321800
2011-09-05117.00124.00114.00119.0054190064243200
2011-09-02117.00131.00106.00120.002395800283769500
2011-09-01108.00132.00107.00118.004083900500180500
2011-08-3177.00103.0077.00103.002705200258342600
2011-08-3076.0077.0071.0073.0023860017331600
2011-08-2980.0080.0073.0075.0037830028725200
2011-08-2618.0019.0018.0018.0095300017639000
2011-08-2518.0019.0018.0018.001950003557000
2011-08-2419.0019.0018.0018.004240008045000
2011-08-2319.0019.0019.0019.001860003534000
2011-08-2219.0020.0018.0019.00184000034869000
2011-08-1919.0020.0019.0020.002800005348000
2011-08-1820.0021.0019.0019.004960009770000
2011-08-1720.0020.0019.0020.0072800014401000
2011-08-1621.0021.0019.0021.0078100015661000
2011-08-1520.0023.0019.0020.00258000053361000
2011-08-1220.0020.0019.0019.0059700011864000
2011-08-1119.0020.0018.0019.004880009369000
2011-08-1020.0021.0018.0019.00228000044914000
2011-08-0919.0019.0017.0019.00206600037294000
2011-08-0822.0022.0019.0020.00174300035794000
2011-08-0520.0023.0020.0022.00141900029462000
2011-08-0422.0025.0022.0023.00210500048656000
2011-08-0324.0024.0022.0023.00142000033330000
2011-08-0226.0026.0024.0025.0086900021800000
2011-08-0127.0028.0026.0027.00127900033867000
2011-07-2926.0029.0026.0028.00260500072772000
2011-07-2827.0027.0026.0026.0045000011885000
2011-07-2728.0029.0026.0027.00175500047885000
2011-07-2630.0031.0028.0028.00194000056583000
2011-07-2526.0032.0026.0030.005004000146884000
2011-07-2225.0027.0025.0027.0083700021663000
2011-07-2126.0027.0025.0026.00117700030176000
2011-07-2027.0029.0025.0027.00318700084369000
2011-07-1930.0030.0026.0028.00158900043869000
2011-07-1529.0030.0027.0029.00343500096271000
2011-07-1432.0032.0029.0030.00257600078615000
2011-07-1333.0033.0030.0032.00308200098137000
2011-07-1236.0037.0033.0035.004191000146268000
2011-07-1132.0038.0031.0038.0010444000365381000
2011-07-0832.0034.0029.0030.007448000239572000
2011-07-0732.0041.0029.0035.00298460001040915000
2011-07-0618.0030.0018.0028.0017695000450839000
2011-07-0518.0019.0017.0019.00200200036128000
2011-07-0418.0021.0018.0019.00499500097859000
2011-07-0120.0020.0018.0018.00344600064399000
2011-06-3025.0025.0019.0020.0011732000263247000
2011-06-2917.0026.0017.0021.0022531000493950000
2011-06-2814.0018.0014.0015.007488000120781000
2011-06-2714.0015.0014.0014.0084100011775000
2011-06-2415.0015.0014.0014.002220003136000
2011-06-2314.0015.0014.0015.002130003147000
2011-06-2215.0016.0014.0015.0099800014898000
2011-06-2114.0017.0014.0015.00298200046234000
2011-06-2015.0015.0014.0014.007010009904000
2011-06-1716.0017.0015.0015.00170500026263000
2011-06-1615.0018.0014.0016.007089000112295000
2011-06-1514.0015.0013.0014.00106400014886000
2011-06-1415.0015.0013.0015.00125600017857000
2011-06-1315.0016.0015.0015.005720008603000
2011-06-1015.0016.0014.0016.0076900011136000
2011-06-0915.0015.0014.0014.005830008634000
2011-06-0816.0017.0015.0016.006230009799000
2011-06-0715.0016.0015.0015.0097400015414000
2011-06-0616.0017.0015.0016.00120400019223000
2011-06-0316.0016.0014.0015.00120400018232000
2011-06-0216.0017.0015.0016.00114700018373000
2011-06-0118.0018.0016.0017.00208000035818000
2011-05-3119.0020.0017.0018.00310300056297000
2011-05-3017.0022.0017.0020.0012279000244133000
2011-05-2717.0019.0015.0016.0014250000237570000
2011-05-2625.0029.0017.0019.0019966000474628000
2011-05-2514.0036.0014.0028.0037447000932966000
2011-05-2412.0014.0011.0013.00180900022157000
2011-05-2311.0013.0011.0012.00143200016679000
2011-05-2012.0014.0010.0011.00294800035215000
2011-05-199.0012.008.0011.00152200015883000
2011-05-189.009.009.009.002870002583000
2011-05-179.009.009.009.0021000189000
2011-05-1610.0010.009.009.0065000615000
2011-05-1310.0010.0010.0010.0034000340000
2011-05-129.0010.009.0010.00900082000
2011-05-119.0010.009.009.0031000285000
2011-05-109.0010.009.009.002120001918000
2011-05-099.009.009.009.0016000144000
2011-05-0610.0010.009.009.001480001338000
2011-05-0210.0010.0010.0010.0017000170000
2011-04-2810.0010.0010.0010.0032000320000
2011-04-2710.0010.009.0010.002060002059000
2011-04-2610.0010.0010.0010.0055000550000
2011-04-2510.0011.0010.0010.0062000630000
2011-04-2211.0011.0010.0010.002270002281000
2011-04-2111.0011.0010.0010.00500052000
2011-04-2010.0011.0010.0011.002770002832000
2011-04-1910.0011.0010.0010.006020006022000
2011-04-1810.0010.0010.0010.0035000350000
2011-04-159.009.009.009.0035000315000
2011-04-149.0010.009.009.0078000742000
2011-04-1310.0010.009.009.00700067000
2011-04-129.0010.009.009.0064000627000
2011-04-1110.0010.009.009.0020000192000
2011-04-089.0010.009.009.0096000874000
2011-04-079.0010.009.009.001210001091000
2011-04-069.009.009.009.005440004896000
2011-04-059.009.009.009.0068000612000
2011-04-0410.0010.009.009.0089000806000
2011-04-0110.0010.009.0010.0063000619000
2011-03-3110.0010.0010.0010.001260001260000
2011-03-3010.0010.009.009.001820001662000
2011-03-299.0010.009.0010.0031000299000
2011-03-2810.0010.0010.0010.0071000710000
2011-03-2510.0010.0010.0010.001290001290000
2011-03-2410.0010.0010.0010.0049000490000
2011-03-2310.0011.0010.0011.0065000673000
2011-03-2210.0011.0010.0010.001840001863000
2011-03-189.0010.009.0010.007320007137000
2011-03-178.009.008.009.00100000805000
2011-03-168.009.008.008.003670003028000
2011-03-159.009.007.009.007290005891000
2011-03-149.0010.008.009.00123800011234000
2011-03-1112.0013.0012.0013.003850004782000
2011-03-1014.0014.0011.0012.00162200019897000
2011-03-0914.0014.0013.0014.001240001656000
2011-03-0815.0015.0013.0014.0039000546000
2011-03-0714.0015.0014.0015.001390001947000
2011-03-0414.0015.0014.0014.0048000711000
2011-03-0314.0014.0014.0014.00860001204000
2011-03-0214.0014.0014.0014.001080001512000
2011-03-0114.0014.0014.0014.002270003178000
2011-02-2815.0015.0013.0014.0084600011927000
2011-02-2515.0015.0015.0015.001340002010000
2011-02-2415.0016.0015.0015.001900002859000
2011-02-2315.0015.0014.0015.00760001133000
2011-02-2216.0016.0015.0015.001150001734000
2011-02-2115.0016.0015.0016.001540002313000
2011-02-1815.0015.0015.0015.003710005565000
2011-02-1715.0015.0014.0015.0067700010154000
2011-02-1615.0015.0014.0014.005220007344000
2011-02-1516.0016.0014.0015.001980002961000
2011-02-1416.0016.0014.0015.00116900017712000
2011-02-1015.0019.0015.0017.00204900034699000
2011-02-0917.0017.0015.0015.002900004694000
2011-02-0816.0017.0016.0017.005190008535000
2011-02-0715.0020.0015.0016.00298600051427000
2011-02-0415.0015.0015.0015.002100003150000
2011-02-0315.0016.0015.0015.001480002222000
2011-02-0215.0015.0015.0015.003780005670000
2011-02-0115.0016.0015.0015.001780002680000
2011-01-3116.0016.0015.0016.0056000845000
2011-01-2816.0016.0016.0016.0015000240000
2011-01-2716.0016.0016.0016.0060000960000
2011-01-2616.0016.0016.0016.00400064000
2011-01-2517.0017.0016.0016.0057000917000
2011-01-2416.0017.0016.0017.0026000419000
2011-01-2116.0017.0016.0017.002600004166000
2011-01-2015.0016.0015.0015.0023000347000
2011-01-1916.0017.0015.0015.003630005610000
2011-01-1816.0016.0016.0016.0010000160000
2011-01-1716.0016.0016.0016.0018000288000
2011-01-1416.0016.0016.0016.003700005920000
2011-01-1317.0017.0016.0017.009000150000
2011-01-1216.0018.0016.0017.002720004623000
2011-01-1116.0016.0016.0016.0045000720000
2011-01-0716.0017.0016.0017.0024000396000
2011-01-0616.0017.0016.0017.0016000258000
2011-01-0500
2011-01-0416.0016.0015.0016.00960001524000
2010-12-3016.0016.0016.0016.0045000720000
2010-12-2916.0016.0016.0016.0038000608000
2010-12-2816.0016.0016.0016.0043000688000
2010-12-2716.0017.0016.0016.001440002401000
2010-12-2416.0016.0016.0016.0058000928000
2010-12-2216.0016.0016.0016.0039000624000
2010-12-2116.0017.0016.0016.002200003539000
2010-12-2017.0017.0017.0017.0056000952000
2010-12-1717.0017.0016.0017.0049000824000
2010-12-1618.0018.0017.0017.002000003401000
2010-12-1517.0018.0017.0018.00200035000
2010-12-1417.0018.0017.0018.00610001038000
2010-12-1317.0018.0017.0018.0026000457000
2010-12-1017.0017.0017.0017.0023000391000
2010-12-0917.0017.0017.0017.0040000680000
2010-12-0817.0017.0016.0017.00600001019000
2010-12-0717.0017.0017.0017.00860001462000
2010-12-0617.0017.0017.0017.0021000357000
2010-12-0317.0017.0017.0017.001040001768000
2010-12-0218.0018.0017.0018.00590001037000
2010-12-0117.0017.0016.0017.00730001240000
2010-11-3017.0018.0017.0018.0036000619000
2010-11-2917.0017.0017.0017.001530002601000
2010-11-2617.0018.0017.0018.001660002839000
2010-11-2517.0017.0017.0017.0017000289000
2010-11-2417.0017.0016.0017.001620002752000
2010-11-2217.0018.0017.0018.001230002100000
2010-11-1917.0017.0017.0017.0037000629000
2010-11-1817.0017.0017.0017.0033000561000
2010-11-1717.0017.0017.0017.00640001088000
2010-11-1617.0017.0017.0017.0057000969000
2010-11-1517.0017.0017.0017.00720001224000
2010-11-1217.0017.0017.0017.00620001054000
2010-11-1117.0017.0017.0017.009000153000
2010-11-1017.0017.0017.0017.00200034000
2010-11-0917.0018.0017.0017.001110001888000
2010-11-0816.0016.0016.0016.00100016000
2010-11-0516.0017.0016.0017.0011000179000
2010-11-0416.0016.0016.0016.0013000208000
2010-11-0216.0017.0016.0016.0029000467000
2010-11-0117.0017.0016.0016.0033000559000
2010-10-2916.0016.0016.0016.007000112000
2010-10-2817.0017.0016.0016.001670002684000
2010-10-2717.0018.0017.0018.0010000172000
2010-10-2617.0017.0016.0016.0032000541000
2010-10-2518.0018.0017.0017.0018000315000
2010-10-2217.0018.0017.0018.001330002275000
2010-10-2100
2010-10-2000
2010-10-1918.0018.0018.0018.00500090000
2010-10-1818.0018.0017.0018.00630001132000
2010-10-1518.0018.0018.0018.0031000558000
2010-10-1418.0018.0017.0018.002400004304000
2010-10-1319.0019.0019.0019.0017000323000
2010-10-1221.0021.0019.0019.00830001592000
2010-10-0820.0021.0019.0020.0039000793000
2010-10-0719.0021.0019.0020.001070002131000
2010-10-0619.0019.0019.0019.007000133000
2010-10-0519.0019.0019.0019.0026000494000
2010-10-0419.0020.0019.0019.0018000343000
2010-10-0119.0019.0019.0019.00100019000
2010-09-3019.0019.0019.0019.00900001710000
2010-09-2920.0020.0019.0019.00570001107000
2010-09-2820.0021.0020.0021.002450004966000
2010-09-2719.0020.0019.0020.0024000459000
2010-09-2419.0019.0019.0019.00830001577000
2010-09-2220.0020.0018.0019.001280002397000
2010-09-2118.0021.0018.0020.004050007878000
2010-09-1719.0019.0018.0018.003000005435000

   ※ 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