[6837 JQスタンダード] 京 写 日足 時系列データ

[6837 JQスタンダード] 京 写 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12265.00265.00258.00259.00230006013000
2013-07-11252.00258.00251.00258.00300007617000
2013-07-10262.00263.00253.00253.004500011727000
2013-07-09264.00270.00252.00264.008100021180000
2013-07-08253.00265.00253.00264.008100020930000
2013-07-05238.00250.00238.00250.00280006842000
2013-07-04240.00244.00233.00237.00240005711000
2013-07-03242.00244.00237.00240.00380009160000
2013-07-02236.00240.00236.00240.00170004057000
2013-07-01228.00236.00228.00233.00310007179000
2013-06-28225.00231.00225.00230.00320007306000
2013-06-27212.00220.00207.00219.005600011914000
2013-06-26228.00228.00210.00210.0014500031719000
2013-06-25238.00238.00222.00224.006400014504000
2013-06-24235.00244.00235.00239.006400015216000
2013-06-21239.00239.00223.00231.0012700029220000
2013-06-20248.00249.00245.00246.00340008368000
2013-06-19249.00253.00246.00247.004100010222000
2013-06-18250.00250.00243.00243.00240005899000
2013-06-17240.00251.00239.00247.00390009616000
2013-06-14248.00251.00242.00242.004800011905000
2013-06-13250.00254.00242.00247.005300013150000
2013-06-12229.00258.00229.00258.007500018282000
2013-06-11248.00255.00235.00239.009000021966000
2013-06-10235.00248.00234.00247.0013700032988000
2013-06-07218.00230.00205.00215.0020400043387000
2013-06-06269.00269.00230.00230.0016700041232000
2013-06-05286.00291.00272.00272.0026500075174000
2013-06-04294.00304.00276.00302.0010400030108000
2013-06-03312.00312.00299.00302.007200021869000
2013-05-31318.00322.00309.00315.008400026601000
2013-05-30300.00314.00298.00300.0017100052126000
2013-05-29293.00328.00293.00321.0024300076504000
2013-05-28278.00299.00276.00293.0012700036233000
2013-05-27277.00297.00274.00286.0011100031222000
2013-05-24295.00319.00280.00300.0021600063937000
2013-05-23328.00333.00261.00289.00361000108092000
2013-05-22376.00380.00308.00320.00598000200946000
2013-05-21377.00399.00342.00388.00686000256867000
2013-05-20400.00415.00376.00399.001973000789773000
2013-05-17263.00335.00255.00335.001002000294986000
2013-05-16257.00265.00239.00255.00511000128757000
2013-05-15275.00275.00233.00237.0033000083795000
2013-05-14249.00270.00241.00267.00578000147308000
2013-05-13233.00235.00226.00233.0015600036058000
2013-05-10228.00230.00223.00225.006100013734000
2013-05-09230.00238.00226.00228.0038600089244000
2013-05-08204.00222.00203.00222.0029500062507000
2013-05-07202.00203.00200.00202.007500015089000
2013-05-02202.00202.00199.00200.00310006188000
2013-05-01203.00203.00200.00202.007600015306000
2013-04-30204.00208.00203.00208.006800013901000
2013-04-26208.00208.00201.00203.005600011487000
2013-04-25207.00210.00205.00207.0012100025115000
2013-04-24199.00207.00198.00207.008000016181000
2013-04-23197.00202.00197.00200.005100010195000
2013-04-22196.00199.00196.00199.005700011264000
2013-04-19197.00197.00195.00196.00100001956000
2013-04-18198.00198.00195.00195.00290005677000
2013-04-17198.00199.00194.00196.00320006318000
2013-04-16199.00199.00195.00199.0080001582000
2013-04-15199.00200.00199.00199.00250004988000
2013-04-12199.00199.00195.00199.00180003537000
2013-04-11200.00200.00197.00197.00250004979000
2013-04-10199.00200.00198.00200.0070001394000
2013-04-09199.00200.00199.00199.00390007773000
2013-04-08199.00199.00194.00198.00230004516000
2013-04-05200.00200.00194.00194.00380007407000
2013-04-04195.00195.00191.00194.0060001162000
2013-04-03196.00196.00190.00195.00240004633000
2013-04-02185.00198.00170.00198.00510009438000
2013-04-01201.00201.00195.00195.00220004363000
2013-03-29203.00203.00200.00201.00160003219000
2013-03-28207.00207.00200.00200.00300006117000
2013-03-27201.00203.00200.00202.00120002421000
2013-03-26205.00205.00202.00203.00310006305000
2013-03-25205.00205.00203.00204.00300006114000
2013-03-22202.00203.00201.00201.0080001618000
2013-03-21200.00202.00200.00201.005000010047000
2013-03-19200.00200.00198.00198.00210004179000
2013-03-18200.00200.00198.00199.00250004974000
2013-03-15195.00198.00195.00196.006300012382000
2013-03-14200.00200.00193.00195.00330006465000
2013-03-13195.00200.00195.00200.00150002983000
2013-03-12201.00201.00196.00198.006800013459000
2013-03-11201.00203.00201.00201.00330006641000
2013-03-08204.00204.00198.00201.00380007650000
2013-03-07201.00206.00201.00204.006500013227000
2013-03-06196.00199.00194.00199.006500012777000
2013-03-05193.00195.00192.00195.00240004627000
2013-03-04193.00193.00191.00192.00290005580000
2013-03-01189.00192.00188.00192.0090001705000
2013-02-28190.00190.00188.00190.00130002461000
2013-02-27192.00192.00190.00190.0090001716000
2013-02-26189.00190.00188.00188.00160003020000
2013-02-25188.00192.00188.00189.006400012121000
2013-02-22190.00191.00190.00191.004000761000
2013-02-21187.00191.00187.00190.00160003025000
2013-02-20189.00191.00186.00186.00520009776000
2013-02-19183.00191.00183.00191.00250004693000
2013-02-18184.00185.00182.00182.0070001282000
2013-02-15183.00183.00181.00182.00330006010000
2013-02-14182.00188.00182.00183.00210003860000
2013-02-13188.00188.00178.00182.006700012275000
2013-02-12194.00195.00189.00190.00490009374000
2013-02-08196.00196.00191.00195.005900011427000
2013-02-07203.00203.00196.00199.008400016754000
2013-02-06204.00204.00200.00203.00390007909000
2013-02-05204.00204.00200.00201.009800019710000
2013-02-04209.00210.00203.00206.0018200037583000
2013-02-01205.00214.00199.00209.00843000173062000
2013-01-31244.00250.00240.00244.006200015212000
2013-01-30231.00245.00231.00238.0010000023542000
2013-01-29242.00248.00242.00247.004700011545000
2013-01-28245.00249.00241.00242.006900016834000
2013-01-25234.00243.00234.00243.009500022769000
2013-01-24235.00235.00223.00231.005700013241000
2013-01-23238.00238.00218.00232.009600022086000
2013-01-22220.00228.00220.00228.005000011141000
2013-01-21219.00230.00210.00215.0013500029465000
2013-01-18210.00217.00210.00211.00430009174000
2013-01-17210.00214.00208.00211.00170003581000
2013-01-16220.00220.00205.00213.00410008811000
2013-01-15224.00224.00219.00220.00220004875000
2013-01-11221.00222.00218.00220.00210004615000
2013-01-10224.00224.00217.00218.00350007689000
2013-01-09220.00220.00211.00220.00290006273000
2013-01-08224.00224.00220.00220.00260005754000
2013-01-07228.00230.00223.00224.00390008828000
2013-01-04229.00234.00220.00227.006800015552000
2012-12-28212.00213.00211.00211.00320006791000
2012-12-27205.00211.00205.00211.00110002291000
2012-12-26203.00208.00202.00208.00110002244000
2012-12-25205.00206.00203.00203.00260005318000
2012-12-21212.00212.00205.00206.00420008747000
2012-12-20213.00213.00208.00212.0010600022495000
2012-12-19214.00214.00208.00211.00410008642000
2012-12-18203.00216.00203.00210.008900018754000
2012-12-17200.00208.00193.00201.0010600021249000
2012-12-14184.00189.00184.00189.00130002439000
2012-12-13180.00182.00180.00181.0070001266000
2012-12-12184.00184.00179.00183.00260004709000
2012-12-11184.00184.00181.00183.00230004194000
2012-12-10186.00186.00186.00186.003000558000
2012-12-07186.00189.00186.00186.004000750000
2012-12-06190.00190.00186.00186.00200003755000
2012-12-05195.00195.00190.00190.00140002692000
2012-12-04198.00198.00193.00197.00330006449000
2012-12-03186.00193.00185.00193.00350006601000
2012-11-30185.00185.00182.00182.0010300018913000
2012-11-29183.00189.00182.00182.00480008830000
2012-11-28196.00196.00184.00184.00390007425000
2012-11-27171.00189.00171.00183.0010500018840000
2012-11-26168.00168.00166.00168.00210003516000
2012-11-22166.00170.00166.00168.0090001522000
2012-11-21170.00173.00166.00166.00200003366000
2012-11-20163.00175.00163.00168.00420007078000
2012-11-19160.00161.00156.00161.00350005557000
2012-11-16153.00160.00153.00158.00270004243000
2012-11-15150.00155.00150.00155.00120001815000
2012-11-14150.00150.00150.00150.0070001050000
2012-11-13151.00151.00150.00150.002000301000
2012-11-12152.00152.00151.00151.00100001516000
2012-11-09154.00154.00154.00154.003000462000
2012-11-08158.00158.00154.00154.00130002028000
2012-11-07155.00156.00155.00156.005000778000
2012-11-06157.00157.00157.00157.002000314000
2012-11-05160.00160.00157.00157.00200003145000
2012-11-02160.00160.00160.00160.002000320000
2012-11-01159.00159.00159.00159.00120001908000
2012-10-31159.00161.00159.00160.004000639000
2012-10-30161.00161.00159.00159.006000962000
2012-10-29160.00165.00160.00161.00130002114000
2012-10-26160.00161.00159.00159.006000958000
2012-10-25158.00160.00157.00160.00100001578000
2012-10-24157.00157.00157.00157.002000314000
2012-10-23159.00159.00157.00157.0070001106000
2012-10-22160.00160.00159.00159.00110001758000
2012-10-19157.00160.00157.00160.004000635000
2012-10-18157.00159.00157.00157.005000787000
2012-10-17157.00157.00155.00155.003000467000
2012-10-1600
2012-10-15154.00158.00154.00158.00190002970000
2012-10-12154.00154.00154.00154.005000770000
2012-10-11159.00159.00159.00159.002000318000
2012-10-10162.00162.00162.00162.001000162000
2012-10-09162.00162.00162.00162.001000162000
2012-10-0500
2012-10-04161.00162.00158.00162.006000963000
2012-10-03162.00162.00161.00162.005000809000
2012-10-02165.00165.00164.00164.006000989000
2012-10-01165.00166.00165.00165.006000991000
2012-09-28166.00175.00166.00168.0060001014000
2012-09-27166.00166.00166.00166.00180002988000
2012-09-26166.00166.00166.00166.002000332000
2012-09-25168.00168.00168.00168.002000336000
2012-09-24168.00168.00168.00168.001000168000
2012-09-21168.00168.00168.00168.004000672000
2012-09-20172.00172.00171.00171.0070001203000
2012-09-19170.00172.00170.00172.004000684000
2012-09-18168.00170.00165.00170.0070001173000
2012-09-14172.00173.00170.00170.004000687000
2012-09-1300
2012-09-1200
2012-09-11168.00168.00168.00168.0070001176000
2012-09-10173.00173.00173.00173.0090001557000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31174.00174.00174.00174.001000174000
2012-08-30171.00174.00171.00174.002000345000
2012-08-29171.00171.00171.00171.001000171000
2012-08-28172.00172.00171.00171.004000686000
2012-08-27172.00172.00170.00172.0060001029000
2012-08-24172.00172.00172.00172.003000516000
2012-08-23170.00172.00169.00172.0060001025000
2012-08-2200
2012-08-21171.00173.00171.00173.0070001202000
2012-08-20173.00173.00173.00173.0090001557000
2012-08-17172.00174.00171.00174.004000691000
2012-08-16171.00171.00170.00170.003000511000
2012-08-15171.00171.00171.00171.003000513000
2012-08-14171.00172.00171.00172.005000856000
2012-08-13169.00174.00169.00174.002000343000
2012-08-10166.00169.00166.00169.002000335000
2012-08-0900
2012-08-08169.00169.00166.00166.0080001346000
2012-08-07168.00168.00168.00168.001000168000
2012-08-06168.00169.00166.00169.005000838000
2012-08-03168.00168.00168.00168.001000168000
2012-08-02173.00173.00173.00173.001000173000
2012-08-01172.00172.00172.00172.002000344000
2012-07-31172.00172.00166.00167.0080001356000
2012-07-3000
2012-07-27171.00171.00171.00171.001000171000
2012-07-26166.00166.00166.00166.001000166000
2012-07-25175.00175.00165.00165.0090001495000
2012-07-24172.00175.00172.00175.003000519000
2012-07-23175.00175.00175.00175.002000350000
2012-07-20177.00178.00173.00173.00360006355000
2012-07-19174.00176.00174.00176.0080001397000
2012-07-18175.00175.00172.00172.002000347000
2012-07-17173.00174.00172.00172.0060001037000
2012-07-13176.00176.00172.00173.0070001220000
2012-07-12176.00177.00176.00176.00110001937000
2012-07-11183.00183.00176.00176.005000890000
2012-07-10174.00175.00174.00175.00170002961000
2012-07-09174.00174.00174.00174.001000174000

   ※ 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