[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 
2017-04-2100
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
2016-12-121090.001113.001090.001095.0037004053200
2016-12-091110.001110.001100.001106.0014001541800
2016-12-081090.001110.001090.001110.0049005372400
2016-12-071095.001095.001083.001090.0073007985400
2016-12-061081.001094.001080.001082.0021002275100
2016-12-051113.001113.001062.001080.0060006568900
2016-12-021095.001108.001092.001092.0016001752700
2016-12-011085.001111.001085.001090.0072007892700
2016-11-301077.001084.001076.001084.0067007224000
2016-11-291071.001080.001071.001077.0023002469500
2016-11-281074.001074.001050.001070.0056005949600
2016-11-251075.001075.001074.001074.00200214900
2016-11-241060.001089.001060.001075.0034003628000
2016-11-221061.001063.001061.001061.0015001591700
2016-11-211069.001069.001061.001061.0026002771400
2016-11-181068.001069.001060.001067.0021002240400
2016-11-171070.001070.001070.001070.00800856000
2016-11-161060.001070.001060.001070.00700745000
2016-11-151070.001070.001060.001060.00900960000
2016-11-141060.001070.001060.001070.0016001698000
2016-11-111070.001070.001060.001060.0023002456800
2016-11-101051.001068.001051.001064.0030003176900
2016-11-091069.001070.001023.001031.0056005867900
2016-11-081062.001065.001062.001064.0020002124900
2016-11-071061.001062.001059.001062.0020002122100
2016-11-041064.001064.001052.001062.0042004451500
2016-11-021060.001065.001056.001064.0041004345800
2016-11-011061.001065.001059.001065.0023002441100
2016-10-311060.001060.001059.001059.0050005299200
2016-10-281051.001062.001049.001052.0046004834100
2016-10-271066.001066.001050.001050.001510015921600
2016-10-261060.001065.001050.001060.0063006645300
2016-10-251060.001061.001050.001060.00960010118800
2016-10-241051.001069.001050.001052.0042004423700
2016-10-211050.001065.001050.001052.0057006002300
2016-10-201067.001067.001050.001050.0022002311900
2016-10-191051.001051.001050.001050.0048005041400
2016-10-181050.001062.001045.001047.001130011855500
2016-10-171070.001070.001046.001059.0053005602600
2016-10-141070.001070.001070.001070.00200214000
2016-10-131068.001070.001045.001065.0051005410100
2016-10-121080.001080.001068.001068.0024002570900
2016-10-111080.001094.001060.001075.0060006425100
2016-10-071090.001090.001086.001086.00200217600
2016-10-061082.001082.001060.001060.0013001394600
2016-10-051080.001096.001080.001091.00900979700
2016-10-041090.001090.001070.001070.0025002689300
2016-10-031075.001080.001046.001070.0038004035400
2016-09-301083.001083.001050.001070.0069007401100
2016-09-291097.001097.001060.001095.0029003124100
2016-09-281085.001090.001070.001090.00300324500
2016-09-271060.001060.001045.001060.0047004949200
2016-09-261064.001065.001060.001060.0014001488900
2016-09-2300
2016-09-211060.001060.001060.001060.00100106000
2016-09-201071.001071.001050.001050.0022002323400
2016-09-1600
2016-09-151090.001090.001060.001070.0017001816900
2016-09-141081.001081.001081.001081.00100108100
2016-09-131110.001110.001110.001110.00100111000
2016-09-121090.001120.001076.001119.0042004591300
2016-09-091100.001115.001100.001115.00400442700
2016-09-081104.001104.001068.001100.0022002384400
2016-09-071115.001119.001100.001119.00600669100
2016-09-061115.001115.001115.001115.00100111500
2016-09-051053.001112.001053.001112.0038004073300
2016-09-0200
2016-09-011081.001081.001079.001080.0031003348100
2016-08-311099.001101.001099.001101.0042004616000
2016-08-301110.001115.001090.001110.0014001545200
2016-08-291107.001107.001107.001107.00100110700
2016-08-261092.001107.001077.001089.0022002385400
2016-08-2500
2016-08-241085.001114.001080.001086.0027002934400
2016-08-2300
2016-08-221100.001104.001100.001104.0012001321600
2016-08-191146.001146.001080.001080.0031003413000
2016-08-181165.001230.001146.001146.0021002474100
2016-08-171140.001140.001140.001140.00100114000
2016-08-1600
2016-08-151112.001125.001100.001110.0054005972300
2016-08-121122.001122.001121.001121.00300336400
2016-08-101162.001162.001120.001150.0051005864200
2016-08-091176.001181.001166.001171.0012001411900
2016-08-081205.001205.001170.001176.0038004515000
2016-08-0500
2016-08-041278.001278.001222.001222.0020002482400
2016-08-031286.001286.001286.001286.00200257200
2016-08-0200
2016-08-011286.001286.001286.001286.001050013503000
2016-07-291250.001300.001245.001260.0057007164200
2016-07-281264.001267.001254.001267.0042005282400
2016-07-2700
2016-07-261251.001255.001251.001255.00600751900
2016-07-251256.001257.001251.001251.0012001505200
2016-07-2200
2016-07-211263.001263.001256.001256.00700882700
2016-07-2000
2016-07-1900
2016-07-151290.001290.001290.001290.00200258000
2016-07-141298.001298.001216.001230.0026003242300
2016-07-131298.001298.001298.001298.0014001817200
2016-07-121274.001275.001273.001273.0021002674800
2016-07-111249.001268.001249.001249.0053006622400
2016-07-081206.001237.001206.001225.0021002553700
2016-07-071183.001227.001183.001183.001070012690700
2016-07-061159.001160.001159.001160.00200231900
2016-07-051153.001153.001153.001153.00100115300
2016-07-041158.001158.001130.001153.0022002504400
2016-07-011119.001130.001119.001130.00400448700
2016-06-301133.001133.001117.001117.0044004976200
2016-06-291158.001158.001111.001111.0011001251600
2016-06-281126.001190.001100.001188.0026002927200
2016-06-271125.001125.001125.001125.00200225000
2016-06-241152.001152.001125.001125.0021002397500
2016-06-2300
2016-06-221162.001175.001152.001152.0030003478600
2016-06-211157.001157.001157.001157.00500578500
2016-06-201200.001200.001185.001187.0013001543600
2016-06-1700
2016-06-161167.001176.001165.001176.0022002566100
2016-06-151165.001165.001165.001165.00200233000
2016-06-141181.001181.001180.001180.00600708200
2016-06-131200.001200.001200.001200.00100120000
2016-06-101206.001258.001200.001200.0067008198600
2016-06-091224.001234.001216.001234.00500611900
2016-06-081226.001236.001208.001208.0024002935900
2016-06-071220.001220.001220.001220.00100122000
2016-06-061216.001216.001216.001216.00100121600
2016-06-031230.001230.001230.001230.00100123000
2016-06-021240.001241.001200.001206.0054006575100
2016-06-011298.001298.001259.001260.0019002419200
2016-05-311232.001260.001232.001246.001030012752600
2016-05-301240.001259.001240.001259.0050006210000
2016-05-271240.001260.001234.001250.0035004341200
2016-05-261270.001270.001241.001241.0036004543100
2016-05-2500
2016-05-241298.001298.001289.001289.00400517400
2016-05-231299.001299.001299.001299.0010001299000
2016-05-201300.001300.001299.001300.008001039700
2016-05-191300.001309.001300.001300.00700910900
2016-05-181280.001280.001280.001280.00200256000
2016-05-171304.001304.001282.001282.0015001933200
2016-05-161341.001341.001316.001316.00400533900
2016-05-131360.001360.001360.001360.00100136000
2016-05-121390.001390.001390.001390.00100139000
2016-05-111351.001389.001351.001389.00700953300
2016-05-101337.001350.001337.001350.0023003087900
2016-05-091314.001314.001310.001311.008001050200
2016-05-061310.001311.001310.001311.008001048400
2016-05-021342.001342.001310.001310.0032004282600
2016-04-281300.001315.001300.001315.0018002343000
2016-04-271303.001306.001295.001300.0016002080900
2016-04-261300.001302.001300.001302.00200260200
2016-04-251282.001282.001282.001282.00100128200
2016-04-221285.001285.001282.001282.00600769500
2016-04-211350.001350.001250.001270.0028003591900
2016-04-2000
2016-04-1900
2016-04-181372.001372.001372.001372.00100137200
2016-04-1500

   ※ 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