[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 
2017-06-23310.00312.00307.00309.00310009596000
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
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

   ※ 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