[6824 JQスタンダード] 新コスモス 日足 時系列データ

[6824 JQスタンダード] 新コスモス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121277.001277.001277.001277.0010001277000
2013-07-1100
2013-07-101278.001278.001270.001277.001290016485300
2013-07-091251.001270.001229.001270.0042005217000
2013-07-081269.001269.001205.001205.0012001487400
2013-07-051239.001239.001239.001239.00100123900
2013-07-0400
2013-07-0300
2013-07-021200.001239.001200.001239.001610019323900
2013-07-011224.001224.001224.001224.0028003427200
2013-06-281200.001200.001200.001200.0011001320000
2013-06-271183.001200.001115.001200.00800925300
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-101203.001203.001203.001203.0016001924800
2013-06-071200.001200.001180.001180.00300358000
2013-06-0600
2013-06-051200.001200.001170.001200.00800943000
2013-06-041200.001201.001200.001201.00800960200
2013-06-031200.001200.001200.001200.00400480000
2013-05-311224.001224.001200.001200.0030003665000
2013-05-301230.001230.001200.001200.0010001203100
2013-05-291200.001200.001200.001200.00200240000
2013-05-281200.001200.001200.001200.00100120000
2013-05-271200.001200.001200.001200.00200240000
2013-05-241250.001250.001230.001230.0013001601000
2013-05-231230.001230.001230.001230.00400492000
2013-05-2200
2013-05-2100
2013-05-201215.001215.001215.001215.00100121500
2013-05-171250.001250.001250.001250.0010001250000
2013-05-161240.001250.001240.001250.00600746000
2013-05-151221.001240.001221.001240.00300368200
2013-05-141290.001290.001290.001290.00400516000
2013-05-131240.001241.001199.001200.0022002656000
2013-05-101240.001240.001240.001240.0020002480000
2013-05-0900
2013-05-081237.001237.001237.001237.00100123700
2013-05-071300.001300.001300.001300.00600780000
2013-05-021200.001200.001200.001200.0030003600000
2013-05-0100
2013-04-301275.001275.001200.001200.0038004758000
2013-04-261250.001250.001250.001250.00100125000
2013-04-2500
2013-04-241205.001230.001205.001230.0014001697000
2013-04-231250.001250.001235.001235.00400498500
2013-04-221250.001250.001250.001250.00100125000
2013-04-1900
2013-04-181243.001243.001200.001200.00300364300
2013-04-1700
2013-04-1600
2013-04-151159.001200.001159.001200.00200235900
2013-04-1200
2013-04-111248.001249.001248.001248.00700873700
2013-04-101224.001224.001224.001224.0014001713600
2013-04-091200.001200.001200.001200.00400480000
2013-04-081200.001200.001200.001200.00200240000
2013-04-051230.001230.001230.001230.00100123000
2013-04-041200.001200.001200.001200.00200240000
2013-04-0300
2013-04-0200
2013-04-011235.001235.001235.001235.0027003334500
2013-03-291188.001210.001188.001210.00400477400
2013-03-281188.001200.001188.001188.00700832900
2013-03-271160.001188.001130.001188.0012001391800
2013-03-261220.001220.001175.001175.00400479500
2013-03-251250.001250.001220.001220.00600747000
2013-03-221175.001260.001175.001260.0031003708600
2013-03-211148.001230.001148.001150.0027003173800
2013-03-191150.001150.001111.001146.0017001915800
2013-03-181150.001150.001150.001150.00300345000
2013-03-151150.001169.001144.001144.0011001266300
2013-03-141148.001174.001148.001174.00200232200
2013-03-131148.001148.001148.001148.00200229600
2013-03-121150.001161.001150.001151.0011001267200
2013-03-111171.001172.001150.001172.0033003852000
2013-03-081155.001171.001149.001171.0010001153900
2013-03-071165.001166.001165.001165.00400466100
2013-03-061165.001175.001165.001165.0042004894000
2013-03-051195.001195.001195.001195.00100119500
2013-03-0400
2013-03-0100
2013-02-281171.001171.001170.001170.0030003512700
2013-02-271120.001148.001120.001148.00500562800
2013-02-261115.001115.001109.001109.0013001448900
2013-02-251150.001150.001145.001145.0018002069500
2013-02-221170.001170.001170.001170.00500585000
2013-02-211139.001139.001139.001139.00100113900
2013-02-201140.001140.001140.001140.00100114000
2013-02-1900
2013-02-1800
2013-02-151139.001140.001139.001140.00300341800
2013-02-141139.001139.001139.001139.00300341700
2013-02-131169.001169.001169.001169.00200233800
2013-02-121200.001200.001169.001169.0019002275400
2013-02-081199.001199.001199.001199.00400479600
2013-02-071200.001200.001200.001200.0010001200000
2013-02-061195.001195.001190.001190.00300357500
2013-02-0500
2013-02-0400
2013-02-011190.001190.001190.001190.00100119000
2013-01-311243.001243.001190.001190.0032003954300
2013-01-301218.001218.001218.001218.00100121800
2013-01-2900
2013-01-2800
2013-01-251200.001200.001200.001200.0010001200000
2013-01-241200.001200.001200.001200.00100120000
2013-01-231200.001200.001200.001200.0020002400000
2013-01-221200.001200.001200.001200.0010001200000
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-161161.001161.001161.001161.00200232200
2013-01-151150.001151.001150.001151.00300345100
2013-01-111150.001150.001150.001150.00400460000
2013-01-101167.001167.001150.001150.0024002787300
2013-01-091120.001145.001120.001145.009001015300
2013-01-081164.001164.001100.001140.001180013338600
2013-01-0700
2013-01-041224.001224.001224.001224.0034004161600
2012-12-281217.001217.001200.001200.0011001321700
2012-12-271160.001220.001160.001220.0014001672000
2012-12-2600
2012-12-2500
2012-12-211142.001143.001142.001142.0011001256300
2012-12-201140.001140.001140.001140.00100114000
2012-12-191138.001138.001135.001135.009001022500
2012-12-1800
2012-12-171141.001141.001138.001138.00300341700
2012-12-141138.001138.001138.001138.00200227600
2012-12-1300
2012-12-121180.001180.001180.001180.00200236000
2012-12-111179.001179.001179.001179.00200235800
2012-12-101187.001187.001187.001187.0015001780500
2012-12-071178.001178.001164.001164.0055006405200
2012-12-061142.001142.001142.001142.00200228400
2012-12-051145.001145.001142.001142.00300343200
2012-12-041142.001142.001142.001142.00200228400
2012-12-031188.001188.001142.001142.009001060000
2012-11-301164.001164.001164.001164.0021002444400
2012-11-291113.001141.001111.001141.00500559100
2012-11-281090.001102.001090.001101.0020002184600
2012-11-271091.001091.001090.001090.00600654200
2012-11-261081.001085.001081.001085.00400433600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-151080.001080.001080.001080.00300324000
2012-11-1400
2012-11-1300
2012-11-121080.001080.001080.001080.0016001728000
2012-11-091059.001059.001059.001059.00100105900
2012-11-081059.001059.001059.001059.00100105900
2012-11-071059.001059.001059.001059.00100105900
2012-11-061060.001070.001059.001070.00300318900
2012-11-051060.001060.001060.001060.00100106000
2012-11-021031.001059.001031.001059.00200209000
2012-11-011061.001091.001061.001091.00200215200
2012-10-311099.001099.001099.001099.0031003406900
2012-10-301088.001090.001088.001090.0011001198600
2012-10-291071.001080.001071.001080.00600647100
2012-10-261061.001070.001061.001070.00300320100
2012-10-251070.001100.001070.001100.00900981300
2012-10-241070.001070.001070.001070.00300321000
2012-10-231070.001070.001070.001070.00200214000
2012-10-221080.001080.001080.001080.00200216000
2012-10-191080.001080.001080.001080.00100108000
2012-10-1800
2012-10-171125.001125.001125.001125.00300337500
2012-10-161130.001130.001130.001130.00100113000
2012-10-151173.001173.001143.001143.00200231600
2012-10-121190.001190.001180.001180.00300355900
2012-10-111160.001160.001160.001160.00100116000
2012-10-101224.001250.001224.001230.0022002705500
2012-10-091200.001200.001200.001200.00200240000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-011306.001306.001306.001306.0025003265000
2012-09-281235.001280.001235.001280.0014001753500
2012-09-271235.001235.001235.001235.00200247000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-191172.001172.001164.001165.00600700800
2012-09-181184.001200.001176.001176.00600711700
2012-09-141300.001300.001273.001273.00600769400
2012-09-131384.001384.001384.001384.00200276800
2012-09-121199.001455.001199.001454.0013001789000
2012-09-111161.001169.001161.001169.00400465200
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-031100.001100.001100.001100.00500550000
2012-08-311140.001140.001140.001140.0027003078000
2012-08-301140.001140.001140.001140.00400456000
2012-08-2900
2012-08-281128.001129.001128.001129.00300338500
2012-08-271110.001120.001110.001120.00400447000
2012-08-2400
2012-08-231100.001100.001100.001100.00500550000
2012-08-221120.001120.001102.001102.0016001779500
2012-08-211120.001120.001120.001120.00200224000
2012-08-201150.001150.001120.001120.00300339000
2012-08-1700
2012-08-1600
2012-08-151141.001141.001120.001120.00400452200
2012-08-141180.001180.001180.001180.00600708000
2012-08-131153.001153.001153.001153.00500576500
2012-08-101126.001126.001123.001123.00700787900
2012-08-0900
2012-08-081126.001126.001126.001126.00400450400
2012-08-0700
2012-08-0600
2012-08-031124.001124.001124.001124.00100112400
2012-08-0200
2012-08-0100
2012-07-311184.001184.001184.001184.001120013260800
2012-07-301149.001160.001135.001160.0028003207000
2012-07-271130.001135.001130.001135.0017001923000
2012-07-261124.001124.001124.001124.00200224800
2012-07-251115.001121.001115.001120.0010001118800
2012-07-241120.001123.001120.001123.00300336300
2012-07-2300
2012-07-2000
2012-07-191121.001121.001120.001120.00400448300
2012-07-181121.001121.001121.001121.00100112100
2012-07-171128.001128.001128.001128.00300338400
2012-07-131150.001150.001125.001142.0032003671700
2012-07-121150.001150.001140.001140.0049005629300
2012-07-111155.001155.001145.001145.0033003810500
2012-07-101180.001180.001125.001125.0045005258600
2012-07-091150.001150.001150.001150.0048005520000

   ※ 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