[6822 JQスタンダード] 大井電気 日足 時系列データ

[6822 JQスタンダード] 大井電気 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12183.00184.00182.00183.00100001828000
2013-07-11184.00185.00184.00185.003000553000
2013-07-10188.00188.00185.00185.005000935000
2013-07-09187.00187.00187.00187.001000187000
2013-07-08187.00188.00185.00185.00110002051000
2013-07-05183.00184.00181.00184.00210003827000
2013-07-04183.00184.00183.00184.004000733000
2013-07-03183.00184.00180.00181.00230004170000
2013-07-02185.00185.00183.00184.004000737000
2013-07-01183.00183.00179.00181.00290005240000
2013-06-28183.00186.00180.00181.00300005460000
2013-06-27187.00187.00182.00185.0080001484000
2013-06-26186.00186.00181.00182.003000549000
2013-06-25187.00187.00187.00187.001000187000
2013-06-24186.00187.00185.00187.004000744000
2013-06-21184.00184.00181.00183.004000730000
2013-06-20185.00185.00185.00185.001000185000
2013-06-19185.00188.00181.00185.00140002566000
2013-06-18182.00182.00181.00181.003000544000
2013-06-17181.00183.00181.00183.0070001274000
2013-06-1400
2013-06-13179.00181.00176.00181.00130002310000
2013-06-12177.00180.00177.00180.005000888000
2013-06-11177.00180.00177.00180.0060001075000
2013-06-10177.00178.00174.00177.00160002821000
2013-06-07179.00179.00170.00170.00250004359000
2013-06-06179.00181.00178.00181.00140002516000
2013-06-05188.00188.00179.00179.00400007303000
2013-06-04187.00187.00181.00184.00190003478000
2013-06-03188.00194.00183.00183.00250004672000
2013-05-31190.00192.00186.00186.00320006004000
2013-05-30193.00193.00188.00191.00200003771000
2013-05-29193.00194.00190.00194.00170003274000
2013-05-28189.00193.00188.00193.00220004161000
2013-05-27202.00202.00192.00195.005600010969000
2013-05-24206.00206.00200.00202.00240004843000
2013-05-23210.00211.00203.00207.00250005201000
2013-05-22209.00210.00207.00210.00340007090000
2013-05-21203.00210.00202.00204.00410008436000
2013-05-20204.00205.00201.00203.00280005698000
2013-05-17197.00202.00195.00201.00200003976000
2013-05-16197.00199.00194.00196.00370007263000
2013-05-15203.00205.00198.00199.005300010724000
2013-05-14200.00205.00198.00202.00410008250000
2013-05-13190.00208.00188.00205.0023200045596000
2013-05-10220.00225.00216.00225.005400011919000
2013-05-09215.00223.00212.00219.008200017892000
2013-05-08215.00216.00211.00212.00430009206000
2013-05-07213.00215.00212.00215.004800010264000
2013-05-02212.00213.00209.00212.00370007797000
2013-05-01216.00216.00213.00213.00250005379000
2013-04-30211.00217.00210.00215.005700012135000
2013-04-26205.00216.00205.00210.0012800026846000
2013-04-25201.00206.00198.00205.00320006509000
2013-04-24198.00210.00193.00204.006900013835000
2013-04-23195.00198.00192.00195.00300005841000
2013-04-22193.00194.00190.00193.00320006169000
2013-04-19189.00189.00188.00189.005000944000
2013-04-18190.00190.00187.00189.0080001514000
2013-04-17189.00192.00189.00191.00350006662000
2013-04-16184.00189.00180.00189.00350006424000
2013-04-15187.00189.00184.00185.00300005576000
2013-04-12186.00187.00184.00186.00120002225000
2013-04-11186.00188.00183.00184.00320005911000
2013-04-10188.00188.00182.00183.0090001655000
2013-04-09185.00185.00184.00185.00170003144000
2013-04-08183.00184.00180.00184.00440008022000
2013-04-05185.00186.00182.00184.00120002213000
2013-04-04180.00182.00178.00182.00120002170000
2013-04-03182.00185.00182.00183.00160002942000
2013-04-02175.00180.00168.00180.00480008376000
2013-04-01187.00187.00178.00179.00320005836000
2013-03-29188.00188.00186.00187.00140002619000
2013-03-28193.00193.00188.00190.00220004192000
2013-03-27192.00196.00188.00195.00150002887000
2013-03-26198.00198.00195.00196.00220004329000
2013-03-25196.00200.00196.00198.00360007145000
2013-03-22199.00199.00195.00196.00360007125000
2013-03-21193.00198.00193.00197.00240004701000
2013-03-19194.00194.00191.00193.00320006173000
2013-03-18190.00196.00189.00190.008300015862000
2013-03-15180.00186.00172.00186.007800013938000
2013-03-14177.00179.00176.00179.00150002661000
2013-03-13179.00179.00169.00176.007100012344000
2013-03-12184.00184.00180.00183.00190003464000
2013-03-11178.00185.00178.00181.00450008217000
2013-03-08178.00179.00176.00176.00490008682000
2013-03-07174.00177.00173.00176.00160002808000
2013-03-06172.00173.00172.00172.00140002412000
2013-03-05171.00172.00171.00172.00130002225000
2013-03-04168.00171.00168.00170.00250004240000
2013-03-01168.00169.00166.00166.00170002847000
2013-02-28167.00169.00167.00168.00100001677000
2013-02-27166.00168.00165.00165.00320005303000
2013-02-26165.00165.00164.00164.0090001484000
2013-02-25168.00168.00165.00165.00350005803000
2013-02-22168.00168.00167.00167.00150002517000
2013-02-21166.00167.00164.00167.00200003297000
2013-02-20167.00167.00167.00167.005000835000
2013-02-19165.00166.00165.00166.0090001493000
2013-02-18165.00166.00165.00165.00100001651000
2013-02-15161.00161.00160.00161.00100001609000
2013-02-14165.00166.00162.00166.00200003273000
2013-02-13165.00166.00165.00165.00120001982000
2013-02-12170.00171.00162.00167.00590009864000
2013-02-08169.00171.00168.00171.00320005433000
2013-02-07171.00171.00169.00169.00310005262000
2013-02-06172.00174.00168.00168.007600012948000
2013-02-05173.00173.00169.00170.00320005453000
2013-02-04175.00176.00171.00171.0010800018737000
2013-02-01177.00177.00177.00177.0060001062000
2013-01-31177.00177.00175.00176.00230004044000
2013-01-30177.00178.00176.00178.00120002128000
2013-01-29180.00180.00177.00177.004000717000
2013-01-28180.00180.00173.00179.00130002293000
2013-01-25184.00185.00179.00181.00180003278000
2013-01-24177.00181.00177.00181.0090001611000
2013-01-23174.00175.00174.00175.0060001049000
2013-01-22182.00182.00182.00182.004000728000
2013-01-21181.00182.00179.00182.00120002171000
2013-01-18174.00178.00174.00178.00170003002000
2013-01-17171.00174.00169.00173.00100001707000
2013-01-16174.00176.00172.00176.005000869000
2013-01-15176.00177.00173.00177.0090001577000
2013-01-11177.00177.00177.00177.001000177000
2013-01-10174.00178.00174.00178.00110001928000
2013-01-09172.00172.00167.00172.00290004899000
2013-01-08178.00178.00173.00177.00150002651000
2013-01-07180.00180.00177.00177.00120002149000
2013-01-04176.00177.00174.00177.00140002454000
2012-12-28166.00175.00166.00172.00410007048000
2012-12-27168.00168.00166.00168.0080001338000
2012-12-26163.00166.00163.00164.0090001480000
2012-12-25168.00168.00163.00168.00260004324000
2012-12-21166.00169.00164.00168.00110001831000
2012-12-20172.00172.00163.00165.00270004511000
2012-12-19170.00170.00165.00170.00320005349000
2012-12-18165.00166.00165.00166.00120001981000
2012-12-17160.00166.00160.00165.00270004405000
2012-12-14160.00160.00160.00160.002000320000
2012-12-13157.00160.00157.00160.0080001264000
2012-12-12156.00159.00153.00159.00120001863000
2012-12-11161.00161.00161.00161.002000322000
2012-12-10164.00164.00161.00161.0080001306000
2012-12-07157.00159.00156.00159.00140002199000
2012-12-06158.00158.00156.00156.0090001414000
2012-12-05155.00156.00154.00156.0080001238000
2012-12-04152.00153.00152.00153.002000305000
2012-12-03155.00155.00152.00152.0080001222000
2012-11-30150.00151.00148.00151.00230003446000
2012-11-29151.00151.00150.00150.005000753000
2012-11-28155.00155.00145.00153.00160002410000
2012-11-27156.00156.00151.00155.0090001389000
2012-11-26154.00157.00144.00156.00180002739000
2012-11-22158.00158.00153.00158.0090001417000
2012-11-21147.00149.00146.00149.006000886000
2012-11-20149.00149.00143.00149.00120001749000
2012-11-19141.00147.00141.00147.0070001002000
2012-11-16137.00140.00137.00140.00110001520000
2012-11-15134.00142.00134.00139.00180002465000
2012-11-14137.00138.00134.00134.0080001088000
2012-11-13139.00142.00139.00139.005000700000
2012-11-12138.00139.00138.00139.006000832000
2012-11-09135.00136.00135.00135.006000811000
2012-11-08138.00138.00136.00136.006000818000
2012-11-07138.00138.00138.00138.004000552000
2012-11-06140.00140.00138.00138.003000418000
2012-11-05142.00142.00140.00140.006000845000
2012-11-02142.00143.00140.00143.00110001557000
2012-11-0100
2012-10-31140.00144.00140.00144.002000284000
2012-10-30139.00139.00139.00139.003000417000
2012-10-29141.00142.00141.00141.005000706000
2012-10-26145.00145.00143.00143.006000868000
2012-10-25141.00142.00139.00142.0090001269000
2012-10-24143.00143.00143.00143.003000429000
2012-10-23148.00148.00142.00145.0070001013000
2012-10-22140.00144.00140.00144.00130001833000
2012-10-19143.00147.00141.00147.0080001145000
2012-10-18145.00147.00142.00147.006000870000
2012-10-17145.00149.00143.00149.0070001013000
2012-10-16128.00155.00128.00153.00200002694000
2012-10-15132.00132.00124.00129.00230002928000
2012-10-12137.00137.00130.00132.00330004377000
2012-10-11138.00138.00138.00138.004000552000
2012-10-10138.00138.00138.00138.0090001242000
2012-10-09148.00148.00140.00140.00120001709000
2012-10-05145.00147.00140.00147.00210002992000
2012-10-0400
2012-10-03145.00149.00142.00149.00120001737000
2012-10-02144.00150.00144.00146.00100001457000
2012-10-0100
2012-09-28147.00151.00147.00151.004000595000
2012-09-27148.00149.00147.00147.00140002071000
2012-09-26151.00151.00147.00147.0080001190000
2012-09-25152.00153.00150.00151.00150002268000
2012-09-24155.00155.00155.00155.003000465000
2012-09-21152.00155.00152.00155.003000460000
2012-09-20155.00156.00152.00154.0016700025666000
2012-09-19158.00158.00153.00158.0090001408000
2012-09-18160.00160.00160.00160.003000480000
2012-09-14161.00161.00161.00161.004000644000
2012-09-13162.00162.00160.00160.0080001288000
2012-09-12163.00163.00162.00162.005000812000
2012-09-11165.00165.00163.00163.004000654000
2012-09-10168.00168.00167.00167.003000503000
2012-09-07170.00170.00170.00170.004000680000
2012-09-06170.00170.00170.00170.002000340000
2012-09-05170.00170.00170.00170.005000850000
2012-09-0400
2012-09-0300
2012-08-31171.00174.00170.00174.0070001199000
2012-08-3000
2012-08-2900
2012-08-28172.00175.00172.00175.004000691000
2012-08-27178.00178.00176.00176.005000888000
2012-08-24173.00175.00173.00175.003000521000
2012-08-23172.00177.00172.00177.002000349000
2012-08-22176.00176.00176.00176.002000352000
2012-08-21173.00173.00173.00173.003000519000
2012-08-20172.00173.00172.00173.003000517000
2012-08-17172.00174.00172.00174.003000518000
2012-08-16171.00173.00170.00173.00140002398000
2012-08-15171.00175.00171.00175.0060001030000
2012-08-14175.00178.00175.00178.003000528000
2012-08-13178.00178.00178.00178.002000356000
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-07180.00180.00180.00180.001000180000
2012-08-06180.00180.00180.00180.001000180000
2012-08-03181.00183.00176.00183.004000720000
2012-08-02178.00178.00178.00178.004000712000
2012-08-0100
2012-07-3100
2012-07-30180.00182.00179.00182.0060001081000
2012-07-27182.00183.00182.00183.0070001276000
2012-07-26182.00182.00182.00182.004000728000
2012-07-25188.00188.00182.00182.00150002802000
2012-07-24186.00186.00181.00184.0090001651000
2012-07-23182.00182.00182.00182.003000546000
2012-07-20187.00187.00183.00186.0060001108000
2012-07-19187.00187.00186.00186.004000745000
2012-07-18187.00187.00186.00186.005000931000
2012-07-17189.00189.00189.00189.001000189000
2012-07-1300
2012-07-12188.00192.00188.00192.005000944000
2012-07-11190.00190.00190.00190.002000380000
2012-07-1000
2012-07-09193.00193.00193.00193.001000193000

   ※ 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