[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 
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
2016-04-1400
2016-04-1300
2016-04-121387.001387.001387.001387.00100138700
2016-04-111387.001388.001387.001387.0019002635500
2016-04-0800
2016-04-0700
2016-04-061352.001360.001352.001360.00400543200
2016-04-051368.001368.001352.001352.00300408800
2016-04-0400
2016-04-011368.001368.001368.001368.00100136800
2016-03-311457.001457.001428.001428.0025003639600
2016-03-301401.001428.001401.001428.00300424500
2016-03-291350.001361.001350.001361.00200271100
2016-03-2800
2016-03-251322.001322.001322.001322.00200264400
2016-03-2400
2016-03-2300
2016-03-221410.001410.001410.001410.00100141000
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-151413.001413.001413.001413.009001271700
2016-03-141386.001386.001386.001386.00100138600
2016-03-111354.001360.001354.001359.00700948900
2016-03-101328.001328.001328.001328.00500664000
2016-03-091380.001380.001302.001302.00200268200
2016-03-081313.001400.001313.001400.00300411300
2016-03-071280.001280.001280.001280.00700896000
2016-03-041269.001280.001249.001249.009001136700
2016-03-0300
2016-03-0200
2016-03-011353.001353.001269.001269.008001074000
2016-02-291325.001326.001325.001326.0023003047700
2016-02-261270.001299.001270.001299.00300385900
2016-02-251241.001260.001241.001260.009001131100
2016-02-241241.001241.001241.001241.00100124100
2016-02-231258.001258.001253.001254.00300376500
2016-02-221200.001200.001200.001200.00400480000
2016-02-191211.001214.001211.001214.00700848000
2016-02-181271.001271.001241.001241.008001010900
2016-02-171309.001309.001231.001241.0031003973700
2016-02-1600
2016-02-1500
2016-02-121400.001400.001399.001399.00300419900
2016-02-101407.001408.001407.001407.0014001969900
2016-02-0900
2016-02-0800
2016-02-051380.001380.001380.001380.00100138000
2016-02-0400
2016-02-031380.001380.001380.001380.00100138000
2016-02-021410.001410.001410.001410.00200282000
2016-02-011410.001410.001410.001410.0027003807000
2016-01-291340.001389.001340.001389.0010001362400
2016-01-281350.001350.001350.001350.00200270000
2016-01-271287.001350.001287.001350.0021002768000
2016-01-2600
2016-01-251318.001332.001287.001287.0021002764700
2016-01-2200
2016-01-211315.001315.001315.001315.00100131500
2016-01-2000
2016-01-1900
2016-01-181329.001340.001329.001340.009001199000
2016-01-1500
2016-01-141449.001449.001449.001449.00100144900
2016-01-1300
2016-01-121468.001468.001468.001468.0016002348800
2016-01-081431.001440.001431.001440.00200287100
2016-01-071440.001440.001430.001430.00500716900
2016-01-061433.001433.001433.001433.007001003100
2016-01-051404.001404.001404.001404.00700982800
2016-01-041376.001376.001376.001376.0017002339200
2015-12-301348.001349.001348.001349.00400539300
2015-12-291350.001350.001343.001348.00400539100
2015-12-281330.001340.001330.001340.00300400900
2015-12-251310.001310.001310.001310.00100131000
2015-12-241335.001335.001310.001310.0018002395500
2015-12-221335.001335.001335.001335.00400534000
2015-12-211341.001341.001335.001335.00200267600
2015-12-181350.001350.001344.001344.009001214400
2015-12-171380.001380.001372.001372.00500688500
2015-12-161380.001380.001380.001380.00100138000
2015-12-151410.001410.001390.001390.009001263000
2015-12-1400
2015-12-111430.001430.001430.001430.00500715000
2015-12-101430.001430.001430.001430.0017002431000
2015-12-091405.001405.001405.001405.00400562000
2015-12-081465.001466.001430.001430.0065009477400
2015-12-071430.001430.001430.001430.00400572000
2015-12-0400
2015-12-031430.001430.001430.001430.008001144000
2015-12-0200
2015-12-011468.001468.001427.001427.00300436300

   ※ 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