[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 
2017-12-12321.00322.00320.00322.00310009950000
2017-12-11318.00321.00318.00321.00180005743000
2017-12-08318.00318.00318.00318.00190006042000
2017-12-07314.00316.00313.00316.00160005013000
2017-12-06315.00315.00314.00315.003200010070000
2017-12-05316.00319.00316.00316.00120003798000
2017-12-04316.00316.00315.00316.0040001263000
2017-12-01319.00319.00314.00315.00180005678000
2017-11-30316.00317.00315.00317.0060001896000
2017-11-29315.00317.00315.00316.00130004113000
2017-11-28316.00318.00315.00317.00260008229000
2017-11-27317.00318.00312.00316.006800021408000
2017-11-24317.00322.00317.00319.00250007971000
2017-11-22324.00326.00321.00322.00300009694000
2017-11-21317.00321.00317.00321.00270008623000
2017-11-20310.00317.00310.00317.00180005638000
2017-11-17314.00314.00312.00312.00120003750000
2017-11-16309.00310.00309.00309.00150004638000
2017-11-15321.00321.00310.00312.009200028854000
2017-11-14324.00324.00316.00316.005300016938000
2017-11-13319.00320.00318.00320.00110003507000
2017-11-10318.00320.00316.00320.00140004455000
2017-11-09320.00321.00318.00318.00310009897000
2017-11-08317.00323.00317.00322.004300013789000
2017-11-07314.00317.00314.00317.00260008187000
2017-11-06316.00316.00313.00314.00300009434000
2017-11-02315.00316.00310.00316.005100016030000
2017-11-01317.00317.00314.00315.00180005678000
2017-10-31314.00317.00314.00317.00100003156000
2017-10-30316.00317.00314.00315.00290009152000
2017-10-27311.00315.00310.00314.00280008733000
2017-10-26313.00313.00307.00308.004100012735000
2017-10-25304.00306.00304.00305.006700020435000
2017-10-24302.00306.00302.00305.009600029236000
2017-10-23300.00307.00298.00304.00343000103824000
2017-10-20337.00340.00337.00340.00230007771000
2017-10-19336.00344.00336.00337.003900013219000
2017-10-18336.00340.00336.00336.005500018536000
2017-10-17341.00343.00337.00338.007900026747000
2017-10-16347.00358.00345.00345.0015300053295000
2017-10-13349.00363.00345.00347.0014100049597000
2017-10-12339.00350.00339.00345.008700030141000
2017-10-11338.00345.00338.00338.008000027267000
2017-10-10337.00339.00333.00336.005400018159000
2017-10-06344.00347.00339.00341.0011000037694000
2017-10-05331.00385.00325.00355.00367000126725000
2017-10-04330.00335.00326.00326.0012200040205000
2017-10-03315.00326.00315.00326.0017000054725000
2017-10-02305.00312.00305.00310.008200025247000
2017-09-29301.00303.00301.00303.00160004837000
2017-09-28300.00304.00300.00300.00290008740000
2017-09-27300.00301.00297.00300.00210006279000
2017-09-26297.00299.00296.00297.005700016944000
2017-09-25301.00301.00296.00296.00300008943000
2017-09-22300.00301.00297.00298.00210006280000
2017-09-21303.00305.00298.00298.004500013608000
2017-09-20301.00325.00296.00302.0012500038250000
2017-09-19293.00303.00293.00302.0015700046798000
2017-09-15287.00294.00287.00289.005800016845000
2017-09-14284.00287.00282.00287.003800010819000
2017-09-13282.00284.00281.00284.00200005657000
2017-09-12280.00282.00280.00282.003900010950000
2017-09-11282.00284.00282.00282.0060001698000
2017-09-08282.00282.00282.00282.0090002538000
2017-09-07284.00284.00282.00282.00140003970000
2017-09-06283.00283.00279.00282.00150004212000
2017-09-05284.00285.00275.00283.007000019640000
2017-09-04285.00286.00284.00285.00260007414000
2017-09-01283.00285.00283.00285.00270007669000
2017-08-31282.00282.00282.00282.003000846000
2017-08-30283.00284.00282.00282.00270007644000
2017-08-29279.00282.00279.00282.00260007313000
2017-08-28280.00281.00279.00280.00160004483000
2017-08-25279.00280.00279.00279.00130003635000
2017-08-24280.00281.00279.00280.00120003360000
2017-08-23276.00281.00276.00281.00340009465000
2017-08-22278.00278.00275.00275.00270007431000
2017-08-21276.00276.00275.00275.00340009375000
2017-08-18275.00276.00271.00275.004000010956000
2017-08-17276.00276.00274.00275.006200017087000
2017-08-16276.00278.00272.00276.009700026599000
2017-08-15281.00281.00275.00276.004800013298000
2017-08-14281.00283.00273.00281.004200011642000
2017-08-10284.00284.00284.00284.00220006248000
2017-08-09283.00284.00281.00284.0070001977000
2017-08-08285.00286.00281.00284.00250007082000
2017-08-07284.00285.00283.00285.00220006251000
2017-08-04284.00284.00283.00284.0090002552000
2017-08-03285.00285.00283.00283.00250007113000
2017-08-02285.00286.00282.00283.005700016172000
2017-08-01286.00287.00282.00282.009500026996000
2017-07-31292.00294.00280.00291.0032100091742000
2017-07-28319.00320.00312.00316.007100022463000
2017-07-27320.00322.00316.00317.005800018481000
2017-07-26318.00323.00317.00319.005800018516000
2017-07-25315.00315.00313.00315.00290009130000
2017-07-24310.00313.00310.00313.00250007773000
2017-07-21311.00312.00308.00311.00170005273000
2017-07-20313.00313.00311.00311.0070002187000
2017-07-19312.00313.00312.00312.00100003125000
2017-07-18312.00312.00311.00312.00100003117000
2017-07-14313.00313.00311.00311.0060001874000
2017-07-13313.00313.00309.00309.00220006860000
2017-07-12310.00313.00310.00313.0090002803000
2017-07-11311.00314.00311.00314.00100003130000
2017-07-10311.00311.00309.00310.00250007745000
2017-07-07308.00309.00308.00309.00100003081000
2017-07-06309.00310.00309.00310.002000619000
2017-07-05311.00311.00308.00310.0070002169000
2017-07-04309.00309.00308.00308.00100003081000
2017-07-03311.00311.00311.00311.0070002177000
2017-06-30309.00310.00309.00310.0080002478000
2017-06-29309.00311.00309.00309.0090002786000
2017-06-28309.00309.00308.00309.00160004932000
2017-06-27313.00313.00309.00309.00150004683000
2017-06-26309.00313.00307.00313.0070002164000
2017-06-23310.00312.00307.00309.00310009596000
2017-06-22310.00311.00306.00310.004300013290000
2017-06-21306.00309.00306.00309.00110003387000
2017-06-20310.00312.00309.00310.00170005265000
2017-06-19314.00314.00308.00311.00140004379000
2017-06-16311.00317.00311.00314.006500020373000
2017-06-15307.00315.00305.00308.004300013364000
2017-06-14311.00311.00309.00310.00120003720000
2017-06-13312.00312.00308.00311.00140004353000
2017-06-12306.00312.00302.00312.004000012304000
2017-06-09308.00308.00301.00305.00230006987000
2017-06-08304.00305.00302.00305.00190005767000
2017-06-07307.00307.00302.00305.0080002426000
2017-06-06305.00307.00302.00307.00140004262000
2017-06-05307.00307.00304.00307.00160004893000
2017-06-02312.00312.00307.00307.0070002163000
2017-06-01310.00311.00307.00310.00130004024000
2017-05-31310.00310.00308.00310.00110003406000
2017-05-30310.00310.00307.00309.0090002773000
2017-05-29307.00310.00307.00307.00280008621000
2017-05-26308.00308.00306.00307.00300009224000
2017-05-25306.00306.00304.00305.00140004273000
2017-05-24306.00306.00304.00305.0090002744000
2017-05-23303.00312.00302.00305.004000012286000
2017-05-22300.00308.00300.00303.00220006697000
2017-05-19300.00300.00300.00300.00110003300000
2017-05-18295.00300.00295.00300.00100002962000
2017-05-17299.00305.00295.00300.00260007814000
2017-05-16298.00300.00298.00299.00100002995000
2017-05-15306.00306.00297.00297.004600013954000
2017-05-12290.00290.00290.00290.0080002320000
2017-05-11293.00293.00290.00290.0040001163000
2017-05-10286.00290.00286.00290.00110003179000
2017-05-09286.00290.00286.00290.00100002873000
2017-05-08294.00294.00290.00290.0080002328000
2017-05-02294.00294.00288.00290.0060001752000
2017-05-01288.00289.00284.00288.0070002012000
2017-04-28284.00288.00284.00288.0050001433000
2017-04-27283.00289.00282.00288.00230006543000
2017-04-26282.00282.00279.00279.0080002242000
2017-04-25277.00279.00277.00279.002000556000
2017-04-24284.00284.00270.00275.00270007552000
2017-04-21283.00283.00283.00283.0050001415000
2017-04-20283.00283.00280.00283.00150004242000
2017-04-19278.00283.00274.00283.00210005826000
2017-04-1800
2017-04-17277.00283.00275.00283.00110003045000
2017-04-14275.00280.00275.00277.00100002776000
2017-04-13280.00283.00278.00280.0080002244000
2017-04-12285.00289.00278.00283.00150004238000
2017-04-11289.00290.00288.00290.0060001735000
2017-04-10290.00290.00290.00290.00140004060000
2017-04-07295.00296.00289.00289.0080002341000
2017-04-06302.00303.00290.00295.00310009138000
2017-04-05302.00302.00302.00302.0040001208000
2017-04-04300.00304.00300.00302.0090002710000
2017-04-03300.00305.00299.00305.0080002420000
2017-03-31305.00305.00305.00305.0040001220000
2017-03-30304.00305.00303.00305.0050001521000
2017-03-29294.00306.00294.00306.0080002398000
2017-03-28311.00311.00304.00307.00270008276000
2017-03-27309.00309.00307.00307.0050001540000
2017-03-2400
2017-03-23306.00309.00306.00309.0090002770000
2017-03-22310.00310.00305.00306.00260007963000
2017-03-21309.00310.00309.00310.0070002164000
2017-03-17308.00310.00308.00309.003800011707000
2017-03-16310.00310.00309.00309.00230007127000
2017-03-15310.00311.00310.00310.004800014884000
2017-03-14311.00311.00311.00311.0050001555000
2017-03-13311.00311.00310.00310.00110003419000
2017-03-10312.00312.00311.00311.00140004356000
2017-03-09313.00315.00311.00311.00210006586000
2017-03-08313.00313.00310.00310.0050001559000
2017-03-07311.00311.00307.00310.0080002476000
2017-03-06312.00312.00308.00311.00120003724000
2017-03-03313.00314.00312.00312.00280008770000
2017-03-02314.00315.00311.00313.003900012233000
2017-03-01312.00312.00311.00312.00100003119000
2017-02-28312.00312.00309.00312.00200006229000
2017-02-27313.00313.00310.00312.00190005913000
2017-02-24311.00312.00311.00312.0070002180000
2017-02-23315.00316.00304.00308.009600029991000
2017-02-22313.00313.00304.00311.00290008867000
2017-02-21303.00314.00303.00313.003900012074000
2017-02-20303.00303.00301.00303.00100003019000
2017-02-17301.00302.00299.00302.0090002709000
2017-02-16302.00302.00301.00302.00260007841000
2017-02-15301.00302.00300.00301.0080002408000
2017-02-14304.00304.00301.00301.00210006362000
2017-02-13300.00303.00300.00301.00140004215000
2017-02-10299.00299.00295.00299.00300008916000
2017-02-09295.00298.00295.00297.00230006815000
2017-02-08295.00296.00295.00295.00130003838000
2017-02-07293.00295.00292.00295.00240007040000
2017-02-06294.00297.00289.00297.0017000049792000
2017-02-03309.00310.00309.00310.0070002164000
2017-02-02312.00312.00311.00312.00150004677000
2017-02-01311.00313.00311.00312.00270008425000
2017-01-31307.00311.00307.00307.003400010507000
2017-01-30308.00310.00307.00307.0080002467000
2017-01-27307.00308.00306.00306.00210006446000
2017-01-26305.00307.00304.00306.00170005185000
2017-01-25305.00305.00305.00305.003000915000
2017-01-24304.00304.00302.00302.0050001514000
2017-01-23302.00303.00301.00301.0070002115000
2017-01-20301.00302.00301.00302.00330009935000
2017-01-19308.00308.00304.00305.0080002444000
2017-01-18302.00302.00302.00302.00260007852000
2017-01-17300.00301.00300.00301.0040001202000
2017-01-16301.00303.00301.00301.00100003015000
2017-01-13301.00302.00301.00301.00110003312000
2017-01-12304.00304.00301.00301.00200006045000
2017-01-11303.00305.00303.00304.00170005161000
2017-01-10305.00306.00302.00303.00210006395000
2017-01-06305.00305.00305.00305.0070002135000
2017-01-05308.00308.00305.00305.00140004284000
2017-01-04304.00308.00303.00304.00250007646000
2016-12-30305.00305.00302.00304.0060001822000
2016-12-29304.00304.00300.00300.00240007249000
2016-12-28304.00305.00304.00305.0070002130000
2016-12-27308.00308.00304.00304.00190005813000
2016-12-26312.00314.00307.00308.00320009935000
2016-12-22300.00310.00299.00310.007500022796000
2016-12-21304.00305.00303.00305.00230006991000
2016-12-20304.00305.00303.00304.00220006689000
2016-12-19303.00306.00302.00304.00250007606000
2016-12-16302.00304.00302.00303.00220006665000
2016-12-15300.00302.00299.00302.003800011400000
2016-12-14299.00301.00299.00299.0060001801000
2016-12-13298.00299.00298.00299.0040001195000
2016-12-12299.00301.00298.00298.004300012856000
2016-12-09299.00299.00297.00297.00160004773000
2016-12-08301.00302.00296.00296.004000011975000

   ※ 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