[6824 JQスタンダード] 新コスモス電機 日足 時系列データ

[6824 JQスタンダード] 新コスモス電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151535.001535.001465.001510.0064009620800
2017-12-141530.001537.001516.001522.0015002290500
2017-12-131535.001535.001535.001535.00200307000
2017-12-121550.001550.001550.001550.0013002015000
2017-12-111558.001558.001518.001533.0034005258200
2017-12-081540.001562.001540.001554.0046007138200
2017-12-071520.001536.001509.001536.001620024706600
2017-12-061514.001514.001491.001506.0032004821000
2017-12-051505.001515.001496.001515.0062009319000
2017-12-041511.001518.001491.001513.001580023854100
2017-12-011564.001564.001555.001560.0037005772100
2017-11-301565.001567.001543.001562.00880013702100
2017-11-291530.001565.001530.001550.0042006508100
2017-11-281525.001577.001520.001530.001220018794800
2017-11-271515.001539.001500.001525.001340020391700
2017-11-241488.001488.001471.001485.0027003981000
2017-11-221480.001488.001480.001480.0018002668800
2017-11-211480.001497.001475.001480.001770026225900
2017-11-201513.001520.001502.001520.0050007582800
2017-11-171510.001510.001495.001504.0020003009400
2017-11-161504.001514.001501.001514.009001354600
2017-11-151517.001525.001495.001515.001380020823800
2017-11-141500.001600.001492.001512.003530053472500
2017-11-131481.001500.001481.001500.001140016983700
2017-11-101475.001485.001446.001484.00920013528600
2017-11-091451.001480.001440.001475.0052007592100
2017-11-081475.001475.001450.001451.0014002045500
2017-11-071465.001470.001465.001470.0018002641000
2017-11-061469.001469.001450.001464.0026003796100
2017-11-021474.001478.001441.001458.0054007890000
2017-11-011462.001470.001433.001464.0059008604200
2017-10-311476.001478.001450.001470.0060008826000
2017-10-301440.001468.001440.001466.0030004374300
2017-10-271445.001445.001425.001438.0032004585500
2017-10-261430.001430.001421.001421.0032004571200
2017-10-251460.001469.001450.001450.009001310800
2017-10-241450.001450.001430.001440.0013001864000
2017-10-231460.001460.001455.001455.00200291500
2017-10-2000
2017-10-191469.001469.001451.001460.00600875100
2017-10-1800
2017-10-171455.001455.001441.001441.0012001737900
2017-10-161455.001455.001452.001455.008001163500
2017-10-131469.001469.001455.001455.00400586200
2017-10-121460.001460.001452.001459.00500728300
2017-10-111460.001460.001460.001460.00200292000
2017-10-101479.001479.001449.001460.0018002657300
2017-10-061456.001456.001422.001450.0037005354300
2017-10-051470.001473.001451.001451.009001314500
2017-10-041470.001472.001470.001472.00600882800
2017-10-031456.001456.001456.001456.00600873600
2017-10-021443.001480.001443.001460.0044006376600
2017-09-291462.001472.001460.001460.0015002200200
2017-09-281473.001473.001445.001472.0023003338100
2017-09-271461.001461.001443.001443.009001302300
2017-09-261469.001469.001455.001455.00500731700
2017-09-251455.001470.001450.001450.0016002331500
2017-09-221451.001451.001443.001443.0021003044800
2017-09-211467.001467.001467.001467.00300440100
2017-09-201470.001470.001460.001460.0013001901000
2017-09-191471.001480.001470.001470.0024003534900
2017-09-151470.001470.001465.001465.00500734000
2017-09-141476.001476.001452.001469.0017002482200
2017-09-131477.001477.001455.001476.007001028000
2017-09-121465.001465.001465.001465.00200293000
2017-09-111491.001491.001465.001465.0023003421700
2017-09-081471.001487.001462.001462.009001323100
2017-09-071488.001488.001488.001488.00200297600
2017-09-061461.001461.001461.001461.008001168800
2017-09-051461.001461.001461.001461.00200292200
2017-09-041486.001486.001470.001470.00300442600
2017-09-011470.001480.001470.001476.009001327400
2017-08-311480.001490.001461.001471.0042006206300
2017-08-301445.001461.001445.001461.008001163200
2017-08-291450.001450.001425.001440.0018002594700
2017-08-281448.001449.001442.001449.0013001880600
2017-08-251448.001448.001448.001448.00100144800
2017-08-241450.001450.001423.001427.0022003158600
2017-08-231441.001455.001441.001454.0030004328300
2017-08-221430.001430.001411.001411.0013001851200
2017-08-211450.001450.001435.001435.00500721000
2017-08-181451.001451.001450.001450.00400580200
2017-08-171466.001466.001450.001460.0012001742600
2017-08-161450.001450.001450.001450.00100145000
2017-08-151501.001510.001450.001451.0033004858000
2017-08-141471.001471.001471.001471.00200294200
2017-08-101509.001509.001490.001499.0032004806800
2017-08-091490.001492.001450.001480.0044006465200
2017-08-081455.001529.001450.001501.0045006676300
2017-08-071490.001500.001490.001500.0037005537600
2017-08-041498.001498.001482.001482.007001042600
2017-08-031500.001500.001460.001480.0033004897300
2017-08-021505.001505.001505.001505.00200301000
2017-08-011499.001499.001499.001499.00200299800
2017-07-311508.001510.001440.001498.001450021747600
2017-07-281495.001496.001494.001496.0013001942800
2017-07-271495.001495.001485.001494.0018002685600
2017-07-261480.001501.001475.001500.0061009081500
2017-07-251460.001477.001453.001477.0034004980900
2017-07-241456.001464.001455.001455.0022003207200
2017-07-211443.001468.001443.001449.0014002034600
2017-07-201451.001469.001448.001448.0014002035400
2017-07-191448.001448.001448.001448.00100144800
2017-07-181445.001454.001438.001454.008001156400
2017-07-141470.001470.001445.001455.0016002327100
2017-07-131481.001498.001470.001471.0015002223300
2017-07-121490.001498.001462.001481.0036005340400
2017-07-111500.001500.001485.001485.0018002678900
2017-07-101548.001548.001496.001507.00880013442700
2017-07-071466.001529.001466.001520.003110046255600
2017-07-061430.001442.001428.001442.0046006598600
2017-07-051423.001428.001412.001428.0023003272600
2017-07-041418.001424.001410.001424.0042005954900
2017-07-031418.001418.001405.001418.0031004378800
2017-06-301435.001435.001390.001418.0060008524100
2017-06-291418.001442.001409.001435.00890012638000
2017-06-281399.001427.001390.001417.00790011100300
2017-06-271397.001398.001397.001398.00400558900
2017-06-261359.001400.001359.001392.0010001392300
2017-06-231365.001389.001358.001389.0041005624200
2017-06-221370.001370.001365.001365.00200273500
2017-06-211340.001370.001340.001370.00200271000
2017-06-201350.001370.001340.001340.0013001756900
2017-06-191328.001370.001328.001370.0017002285700
2017-06-161350.001358.001350.001358.0013001762400
2017-06-1500
2017-06-141360.001360.001350.001350.00300406000
2017-06-131370.001375.001358.001360.0033004501400
2017-06-121384.001384.001360.001360.0028003850300
2017-06-091365.001384.001360.001371.0025003422800
2017-06-081367.001371.001365.001371.00700957300
2017-06-071371.001371.001371.001371.00100137100
2017-06-061380.001380.001380.001380.00100138000
2017-06-051385.001385.001360.001380.00600825900
2017-06-021386.001386.001378.001380.0015002071000
2017-06-011325.001384.001325.001384.0025003347200
2017-05-311386.001386.001331.001331.0038005205200
2017-05-301348.001382.001348.001367.0038005169800
2017-05-291325.001338.001324.001338.0024003191600
2017-05-261315.001315.001305.001315.008001049000
2017-05-251320.001325.001315.001324.0024003165700
2017-05-241292.001315.001292.001315.0029003789100
2017-05-231299.001315.001284.001285.0047006094800
2017-05-221298.001299.001264.001299.0011001418000
2017-05-191301.001301.001285.001286.00300387200
2017-05-181298.001314.001298.001301.00500654100
2017-05-171315.001316.001315.001316.0039005131900
2017-05-161339.001339.001300.001300.0048006346300
2017-05-151300.001338.001300.001328.0024003165300
2017-05-121300.001317.001255.001300.0023002965600
2017-05-111456.001498.001277.001277.001300018323000
2017-05-101283.001291.001252.001276.0052006648300
2017-05-091250.001258.001235.001258.0014001748600
2017-05-081280.001280.001243.001260.0018002262700
2017-05-021247.001280.001220.001280.0019002376100
2017-05-011248.001249.001247.001247.0040004992100
2017-04-281258.001258.001223.001223.0031003836800
2017-04-271239.001269.001239.001269.00400499100
2017-04-261239.001239.001239.001239.00200247800
2017-04-251208.001210.001208.001210.00600725000
2017-04-241204.001204.001203.001203.00800962900
2017-04-2100
2017-04-201220.001220.001220.001220.00300366000
2017-04-191220.001220.001220.001220.00100122000
2017-04-181220.001220.001220.001220.00700854000
2017-04-171221.001221.001206.001210.0037004485500
2017-04-141228.001228.001225.001225.00400490600
2017-04-131248.001250.001228.001228.0013001606100
2017-04-1200
2017-04-1100
2017-04-101264.001264.001250.001250.0021002653000
2017-04-071241.001250.001241.001250.0014001738700
2017-04-061255.001260.001254.001254.0016002010200
2017-04-051268.001268.001256.001258.00700882800
2017-04-041260.001285.001255.001284.0012001517600
2017-04-031299.001299.001263.001270.0016002047600
2017-03-311330.001330.001286.001286.0037004888700
2017-03-301305.001329.001305.001309.00500656700
2017-03-291338.001338.001300.001300.0016002091700
2017-03-281281.001346.001281.001300.0036004726600
2017-03-271300.001300.001270.001270.0016002047000
2017-03-241271.001279.001271.001279.00600764000
2017-03-2300
2017-03-221270.001272.001251.001252.0040005063000
2017-03-211291.001292.001232.001270.0061007768400
2017-03-171290.001290.001290.001290.0013001677000
2017-03-161299.001299.001290.001290.0014001810500
2017-03-151291.001299.001290.001299.0015001942000
2017-03-141289.001299.001289.001299.0037004782400
2017-03-131282.001290.001280.001290.0011001412700
2017-03-101287.001290.001281.001281.0029003729200
2017-03-091280.001285.001280.001285.0028003585300
2017-03-081282.001287.001280.001280.0036004614400
2017-03-071285.001285.001280.001280.0018002305900
2017-03-061285.001285.001280.001280.0021002688500
2017-03-031279.001285.001279.001280.0041005246700
2017-03-021254.001279.001254.001277.0020002543900
2017-03-011261.001318.001261.001265.0026003338400
2017-02-281268.001270.001250.001260.00980012360300
2017-02-271275.001275.001240.001255.001000012538300
2017-02-241290.001290.001270.001275.0057007293900
2017-02-231309.001309.001245.001269.001220015578300
2017-02-221384.001384.001290.001339.0054007244800
2017-02-211363.001384.001363.001364.0010001368900
2017-02-201374.001405.001374.001393.009001249400
2017-02-171404.001404.001404.001404.00200280800
2017-02-161396.001415.001396.001401.0038005349300
2017-02-151414.001414.001396.001396.00700982900
2017-02-141405.001430.001390.001410.0055007749700
2017-02-131401.001403.001390.001403.0015002099400
2017-02-101400.001401.001395.001401.0049006859500
2017-02-091399.001401.001361.001400.00720010049700
2017-02-081399.001399.001397.001397.0011001538100
2017-02-071397.001399.001382.001399.0012001668000
2017-02-061390.001397.001380.001397.00700970700
2017-02-031412.001412.001380.001390.0035004858800
2017-02-021431.001431.001390.001409.0014001953000
2017-02-011400.001400.001356.001380.0055007615800
2017-01-311433.001433.001410.001410.0036005142500
2017-01-301400.001430.001400.001429.0032004527600
2017-01-271383.001428.001356.001400.001230017192200
2017-01-261370.001389.001370.001385.0014001930600
2017-01-251280.001431.001278.001400.001310017697200
2017-01-241261.001278.001261.001278.0020002533900
2017-01-231226.001270.001220.001260.0027003336300
2017-01-201227.001227.001225.001226.009001104000
2017-01-191210.001227.001200.001227.00400484700
2017-01-181199.001199.001198.001198.00600719300
2017-01-171212.001214.001211.001211.0021002546300
2017-01-161245.001281.001212.001212.0043005388100
2017-01-131230.001230.001203.001230.0073008882900
2017-01-121263.001263.001230.001231.0030003713100
2017-01-111268.001268.001206.001206.0079009926400
2017-01-101222.001278.001222.001250.001210015138800
2017-01-061181.001200.001181.001199.0041004911000
2017-01-051133.001200.001133.001181.00940011187800
2017-01-041130.001131.001130.001131.0070007910100
2016-12-301130.001130.001127.001130.0019002146500
2016-12-291168.001168.001135.001135.0023002640900
2016-12-281170.001170.001162.001162.0010001167700
2016-12-271150.001160.001145.001160.0040004605300
2016-12-261150.001150.001148.001148.0014001609600
2016-12-221140.001140.001140.001140.00200228000
2016-12-211153.001175.001140.001140.0017001965500
2016-12-201136.001153.001136.001151.0039004480500
2016-12-191111.001125.001111.001125.0038004245800
2016-12-161093.001100.001093.001100.00800878600
2016-12-151111.001116.001088.001091.0010001097600
2016-12-141103.001111.001103.001111.00800885900
2016-12-131100.001102.001100.001102.0012001320800

   ※ 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