[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 
2017-02-24311.00312.00311.00312.0070002180000
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
2016-12-07300.00302.00299.00300.004500013506000
2016-12-06296.00300.00296.00300.004500013404000
2016-12-05299.00299.00296.00296.0050001492000
2016-12-02299.00299.00294.00296.006100018112000
2016-12-01299.00300.00299.00299.00150004487000
2016-11-30296.00297.00296.00296.0090002665000
2016-11-29296.00299.00294.00296.003900011549000
2016-11-28299.00300.00294.00299.004100012137000
2016-11-25299.00301.00296.00296.004000011951000
2016-11-24302.00303.00296.00301.004400013186000
2016-11-22304.00304.00300.00300.00120003626000
2016-11-21301.00303.00298.00300.00100003009000
2016-11-18295.00299.00295.00297.00180005353000
2016-11-17293.00296.00292.00295.0080002349000
2016-11-16290.00294.00290.00293.00210006149000
2016-11-15289.00291.00289.00290.00100002904000
2016-11-14287.00287.00286.00287.0090002582000
2016-11-11288.00290.00283.00285.00190005421000
2016-11-10285.00289.00285.00288.00290008296000
2016-11-09293.00293.00270.00279.006500018118000
2016-11-08290.00291.00290.00291.00120003482000
2016-11-07292.00292.00289.00289.00240006964000
2016-11-04295.00295.00286.00290.00320009276000
2016-11-02294.00296.00294.00296.003000884000
2016-11-01295.00295.00290.00295.0050001465000
2016-10-31299.00299.00291.00293.00170005018000
2016-10-28297.00299.00297.00299.0050001490000
2016-10-27299.00299.00296.00297.00130003874000
2016-10-26293.00297.00290.00297.00130003818000
2016-10-25295.00295.00290.00294.00200005846000
2016-10-24302.00302.00295.00295.0090002673000
2016-10-21293.00296.00293.00295.00250007346000
2016-10-20292.00298.00292.00295.00250007363000
2016-10-19287.00291.00285.00290.00320009234000
2016-10-18286.00287.00285.00285.00260007433000
2016-10-17290.00290.00285.00285.00340009823000
2016-10-14286.00286.00282.00286.00330009415000
2016-10-13285.00286.00284.00286.00220006273000
2016-10-12287.00287.00285.00285.003000857000
2016-10-11286.00289.00286.00288.00170004873000
2016-10-07288.00289.00281.00286.003600010321000
2016-10-06285.00286.00285.00286.00100002853000
2016-10-05281.00283.00279.00282.005000014020000
2016-10-04281.00282.00279.00281.007000019616000
2016-10-03282.00282.00279.00281.00280007856000
2016-09-30285.00288.00278.00281.008400023642000
2016-09-29289.00296.00282.00285.0014200040798000
2016-09-28302.00302.00301.00302.00130003922000
2016-09-27311.00311.00302.00302.00250007596000
2016-09-26304.00305.00303.00303.004800014592000
2016-09-23311.00312.00307.00307.00100003097000
2016-09-21310.00310.00305.00310.004900015031000
2016-09-20311.00315.00310.00315.00180005611000
2016-09-16319.00319.00314.00314.00190006033000
2016-09-15315.00315.00313.00313.0040001256000
2016-09-14317.00317.00311.00315.00210006605000
2016-09-13320.00324.00319.00320.00120003852000
2016-09-12313.00313.00313.00313.0070002191000
2016-09-09327.00327.00321.00321.002000648000
2016-09-08321.00325.00321.00325.0060001942000
2016-09-07318.00330.00318.00327.00170005519000
2016-09-06321.00325.00321.00325.0022600072559000
2016-09-05316.00317.00316.00317.0050001581000
2016-09-02310.00317.00310.00317.00140004353000
2016-09-0100
2016-08-31305.00311.00305.00311.00240007382000
2016-08-30310.00315.00310.00313.0070002193000
2016-08-29309.00309.00309.00309.002000618000
2016-08-26316.00316.00309.00309.00180005602000
2016-08-25308.00311.00308.00310.00100003096000
2016-08-24310.00313.00310.00312.0050001555000
2016-08-23319.00319.00315.00315.003000949000
2016-08-22315.00315.00315.00315.0050001575000
2016-08-19313.00313.00313.00313.001000313000
2016-08-1800
2016-08-17315.00315.00313.00313.00120003773000
2016-08-16315.00315.00315.00315.001000315000
2016-08-15314.00316.00314.00316.00170005341000
2016-08-1200
2016-08-10313.00314.00313.00314.002000627000
2016-08-09316.00316.00310.00313.00210006558000
2016-08-08325.00325.00315.00316.00270008660000
2016-08-05330.00338.00328.00328.003000996000
2016-08-04330.00330.00327.00327.002000657000
2016-08-03330.00330.00330.00330.0070002310000
2016-08-02330.00333.00330.00330.0060001985000
2016-08-01330.00338.00330.00338.0090003003000
2016-07-29332.00340.00325.00338.00170005632000
2016-07-28345.00345.00345.00345.0030001035000
2016-07-27334.00335.00334.00335.0060002005000
2016-07-26340.00340.00339.00339.002000679000
2016-07-25348.00348.00340.00340.00150005212000
2016-07-22338.00339.00338.00338.0090003043000
2016-07-21331.00334.00331.00334.0040001327000
2016-07-20335.00335.00327.00331.00100003317000
2016-07-19335.00336.00335.00335.00200006706000
2016-07-15339.00344.00334.00339.00170005770000
2016-07-14334.00339.00334.00339.0070002356000
2016-07-13330.00340.00325.00334.004900016350000
2016-07-12317.00330.00315.00329.00280009003000
2016-07-11310.00316.00310.00316.0090002822000
2016-07-08310.00310.00310.00310.002000620000
2016-07-07308.00312.00308.00312.0060001860000
2016-07-06315.00315.00315.00315.003000945000
2016-07-05316.00320.00316.00320.00130004117000
2016-07-04321.00322.00311.00320.00160005064000
2016-07-01318.00322.00318.00319.00140004470000
2016-06-30314.00320.00314.00320.0050001583000
2016-06-29309.00324.00309.00314.00230007183000
2016-06-28312.00320.00307.00314.00320009958000
2016-06-27310.00331.00309.00315.004200013442000
2016-06-24342.00342.00300.00308.006700021167000
2016-06-23350.00350.00342.00342.0060002076000
2016-06-22350.00351.00350.00351.00120004201000
2016-06-21325.00360.00325.00344.003000010306000
2016-06-20324.00330.00324.00330.00120003906000
2016-06-17316.00335.00316.00323.0090002898000
2016-06-16332.00332.00313.00314.00200006423000
2016-06-15333.00334.00315.00334.004100013276000
2016-06-14343.00345.00333.00334.00250008462000
2016-06-13357.00357.00357.00357.0070002499000
2016-06-10360.00362.00354.00360.00180006445000
2016-06-09345.00352.00344.00352.0030001041000
2016-06-08353.00353.00348.00348.00250008791000
2016-06-07354.00354.00353.00353.0090003178000
2016-06-06348.00356.00348.00356.0030001052000
2016-06-03350.00351.00348.00348.00130004539000
2016-06-02351.00352.00349.00350.00170005958000
2016-06-01353.00358.00353.00354.0050001774000
2016-05-31352.00364.00352.00356.00160005718000
2016-05-30358.00358.00350.00351.00240008468000
2016-05-27377.00377.00355.00356.00250009000000
2016-05-26360.00375.00358.00375.00160005882000
2016-05-25368.00374.00366.00366.00120004430000
2016-05-24364.00375.00360.00375.004100015092000
2016-05-23340.00349.00340.00349.0090003101000
2016-05-20336.00340.00336.00339.00180006081000
2016-05-19340.00340.00337.00339.00160005422000
2016-05-18350.00350.00339.00339.004500015417000
2016-05-17343.00349.00340.00349.003200011026000
2016-05-16355.00356.00339.00346.0017200059660000
2016-05-13415.00418.00400.00403.005900024216000
2016-05-12405.00410.00405.00410.00240009809000
2016-05-11400.00405.00396.00403.004900019627000
2016-05-10403.00403.00393.00395.00240009507000
2016-05-09397.00405.00388.00400.005200020659000
2016-05-06398.00399.00384.00389.006700026338000
2016-05-02373.00395.00370.00382.004400016741000
2016-04-28387.00390.00377.00381.003100011891000
2016-04-27386.00387.00379.00382.002900011074000
2016-04-26400.00400.00377.00378.007600029376000
2016-04-25412.00419.00403.00404.0011900048676000
2016-04-22407.00427.00402.00420.00333000137472000
2016-04-21380.00423.00372.00423.00809000326613000
2016-04-20331.00349.00331.00343.005500018882000
2016-04-19333.00335.00331.00331.00170005667000
2016-04-18330.00333.00328.00328.00240007933000
2016-04-15338.00340.00333.00338.003400011450000
2016-04-14346.00351.00339.00344.004600015842000
2016-04-13338.00351.00338.00346.003900013501000
2016-04-12325.00341.00325.00341.005700019112000
2016-04-11332.00332.00326.00330.00180005930000
2016-04-08320.00333.00311.00333.005900018713000
2016-04-07335.00335.00324.00325.004000013153000
2016-04-06329.00334.00323.00330.006800022236000
2016-04-05355.00356.00330.00335.008300028193000
2016-04-04353.00353.00338.00347.006700023269000
2016-04-01381.00381.00337.00353.0023600083896000
2016-03-31387.00390.00380.00382.006100023374000
2016-03-30389.00389.00380.00386.008700033543000
2016-03-29383.00386.00378.00381.0013600051829000
2016-03-28395.00395.00392.00392.004700018503000
2016-03-25397.00400.00388.00393.007700030367000
2016-03-24402.00403.00394.00397.004500017908000
2016-03-23403.00403.00397.00398.008300033148000
2016-03-22406.00414.00402.00403.009100037178000
2016-03-18401.00405.00397.00405.006400025585000
2016-03-17401.00412.00396.00401.0013400054141000
2016-03-16395.00397.00392.00396.009100035857000
2016-03-15406.00406.00392.00397.0021700086292000
2016-03-14444.00444.00388.00404.00788000319430000
2016-03-11444.00454.00444.00445.00190008480000
2016-03-10444.00457.00444.00446.004400019729000
2016-03-09443.00445.00429.00442.004700020608000
2016-03-08464.00464.00447.00448.003400015447000
2016-03-07469.00469.00455.00456.009900045631000
2016-03-04476.00486.00472.00472.007900037730000
2016-03-03485.00485.00480.00480.004900023644000
2016-03-02495.00495.00477.00487.0010400050863000
2016-03-01488.00491.00475.00484.004200020277000
2016-02-29494.00517.00483.00488.0013900069051000
2016-02-26485.00490.00465.00470.0011600055380000
2016-02-25497.00506.00480.00488.00336000165306000
2016-02-24450.00455.00445.00451.00200009032000
2016-02-23477.00480.00456.00456.003800017829000
2016-02-22450.00470.00444.00470.003000013658000
2016-02-19436.00456.00436.00441.00220009876000

   ※ 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