[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 
2016-12-09320.00339.00320.00339.0010500034556000
2016-12-08318.00320.00315.00317.00280008901000
2016-12-07315.00315.00310.00315.00270008441000
2016-12-06312.00315.00312.00315.0090002819000
2016-12-05310.00315.00310.00312.003400010605000
2016-12-02316.00316.00305.00311.00280008689000
2016-12-01316.00317.00315.00315.003400010737000
2016-11-30313.00315.00305.00315.003600011173000
2016-11-29311.00314.00310.00312.00170005302000
2016-11-28314.00314.00312.00314.0090002819000
2016-11-25317.00318.00311.00311.004100012921000
2016-11-24310.00318.00309.00317.008400026415000
2016-11-22305.00313.00304.00304.00280008593000
2016-11-21305.00307.00303.00305.00320009769000
2016-11-18303.00306.00303.00304.00160004881000
2016-11-17303.00303.00303.00303.00170005151000
2016-11-16296.00310.00296.00302.00280008503000
2016-11-15291.00298.00291.00292.00160004689000
2016-11-14299.00299.00299.00299.001000299000
2016-11-11298.00300.00295.00299.00290008633000
2016-11-10299.00299.00295.00298.0080002380000
2016-11-09298.00298.00282.00284.00330009696000
2016-11-08303.00303.00302.00302.002000605000
2016-11-07301.00301.00300.00300.003000902000
2016-11-04296.00296.00296.00296.00100002960000
2016-11-02311.00313.00303.00303.00180005516000
2016-11-01307.00307.00307.00307.0070002149000
2016-10-31316.00316.00306.00309.00310009653000
2016-10-28310.00312.00310.00312.0060001864000
2016-10-27310.00310.00305.00310.00100003076000
2016-10-26307.00310.00306.00310.0050001539000
2016-10-25315.00315.00307.00307.00180005566000
2016-10-24310.00316.00310.00316.00210006594000
2016-10-21310.00313.00309.00310.00170005273000
2016-10-20308.00310.00308.00310.00230007096000
2016-10-19297.00313.00297.00310.005400016529000
2016-10-18300.00306.00298.00300.00270008135000
2016-10-17301.00301.00295.00299.00180005350000
2016-10-14296.00303.00295.00300.00160004791000
2016-10-13292.00304.00292.00304.0090002654000
2016-10-12300.00300.00300.00300.0040001200000
2016-10-11302.00304.00300.00300.0090002706000
2016-10-07307.00309.00304.00304.00250007688000
2016-10-06307.00310.00304.00304.004300013171000
2016-10-05288.00306.00288.00306.006900020518000
2016-10-04283.00289.00283.00288.00170004847000
2016-10-03281.00284.00281.00282.00110003114000
2016-09-30274.00285.00274.00279.006300017587000
2016-09-29277.00282.00277.00282.00340009508000
2016-09-28274.00280.00274.00280.00120003325000
2016-09-27273.00279.00273.00277.0060001659000
2016-09-26279.00279.00272.00272.00130003572000
2016-09-23279.00280.00276.00280.00120003350000
2016-09-21273.00279.00267.00279.00290007879000
2016-09-20274.00274.00273.00274.0080002191000
2016-09-16273.00279.00273.00275.0050001375000
2016-09-15275.00275.00274.00274.0050001374000
2016-09-14279.00279.00279.00279.003000837000
2016-09-13275.00275.00274.00274.0090002470000
2016-09-12278.00278.00276.00276.0060001662000
2016-09-09280.00280.00279.00280.00120003358000
2016-09-08277.00277.00277.00277.00130003601000
2016-09-07278.00280.00278.00280.0070001958000
2016-09-06279.00280.00278.00280.00220006144000
2016-09-05281.00283.00280.00280.00180005053000
2016-09-02278.00282.00278.00279.00160004468000
2016-09-01279.00279.00279.00279.001000279000
2016-08-31283.00283.00278.00282.0080002244000
2016-08-30279.00280.00273.00280.00120003336000
2016-08-29273.00282.00271.00279.00130003586000
2016-08-26277.00277.00277.00277.001000277000
2016-08-25275.00276.00275.00276.002000551000
2016-08-24277.00277.00273.00273.00130003575000
2016-08-2300
2016-08-2200
2016-08-19281.00282.00275.00277.00160004459000
2016-08-18280.00280.00277.00277.00120003330000
2016-08-17278.00284.00278.00280.00120003381000
2016-08-16280.00284.00277.00278.006600018469000
2016-08-15288.00295.00288.00295.00200005788000
2016-08-12290.00292.00288.00288.00340009844000
2016-08-10282.00282.00278.00278.00100002792000
2016-08-0900
2016-08-08275.00282.00272.00272.0090002495000
2016-08-05280.00280.00276.00276.0070001940000
2016-08-04279.00283.00279.00280.0070001972000
2016-08-03286.00287.00275.00283.003700010413000
2016-08-02286.00286.00286.00286.0050001430000
2016-08-01276.00286.00275.00283.00340009505000
2016-07-29300.00300.00292.00292.0040001191000
2016-07-28297.00298.00292.00298.0060001773000
2016-07-27296.00299.00296.00299.0040001191000
2016-07-26298.00300.00295.00296.0070002083000
2016-07-25299.00309.00293.00302.00230006853000
2016-07-22304.00304.00295.00296.003400010165000
2016-07-21305.00313.00301.00304.00270008236000
2016-07-20307.00314.00303.00304.00220006775000
2016-07-19298.00308.00298.00308.003600010827000
2016-07-15293.00295.00290.00294.00200005859000
2016-07-14288.00295.00288.00288.00180005260000
2016-07-13287.00295.00287.00288.003500010183000
2016-07-12286.00289.00283.00283.0060001713000
2016-07-11275.00282.00274.00282.00280007760000
2016-07-08273.00276.00273.00274.0070001918000
2016-07-07279.00280.00272.00272.00150004126000
2016-07-06280.00280.00275.00275.0060001671000
2016-07-05282.00282.00281.00282.003000845000
2016-07-04285.00288.00284.00286.0070001996000
2016-07-01285.00295.00278.00282.00240006839000
2016-06-30282.00282.00277.00277.0050001402000
2016-06-29261.00270.00261.00270.00110002932000
2016-06-28263.00263.00251.00260.00290007515000
2016-06-27262.00272.00262.00270.00200005358000
2016-06-24288.00297.00260.00269.006200016915000
2016-06-23284.00295.00284.00288.00140004022000
2016-06-22288.00297.00286.00286.00170004920000
2016-06-21288.00298.00288.00291.00100002897000
2016-06-20279.00289.00279.00289.00120003409000
2016-06-17284.00285.00282.00282.00140003978000
2016-06-16291.00291.00281.00282.00210005989000
2016-06-15284.00294.00284.00294.00120003445000
2016-06-14300.00303.00290.00292.004100012135000
2016-06-13317.00323.00307.00307.004300013557000
2016-06-10314.00326.00314.00325.006900022087000
2016-06-09314.00314.00311.00311.002000625000
2016-06-08312.00314.00310.00314.00210006557000
2016-06-07313.00313.00313.00313.003000939000
2016-06-06315.00315.00307.00313.00170005283000
2016-06-03298.00322.00298.00319.006000018650000
2016-06-02298.00298.00297.00298.0070002085000
2016-06-01296.00300.00296.00297.00110003280000
2016-05-31295.00299.00295.00299.0080002368000
2016-05-30295.00302.00295.00300.00110003282000
2016-05-27296.00296.00295.00295.0060001774000
2016-05-26297.00301.00297.00301.003000895000
2016-05-25301.00301.00295.00300.00130003867000
2016-05-24297.00299.00297.00298.00120003579000
2016-05-23293.00294.00293.00294.0040001175000
2016-05-20287.00293.00287.00293.00230006664000
2016-05-19288.00292.00286.00292.004200012129000
2016-05-18296.00296.00293.00294.00120003537000
2016-05-17297.00300.00297.00298.00100002986000
2016-05-16301.00301.00296.00297.00190005670000
2016-05-13312.00312.00297.00304.005300016119000
2016-05-12316.00317.00310.00313.00270008457000
2016-05-11324.00325.00316.00318.00220007026000
2016-05-10313.00320.00310.00317.00180005657000
2016-05-09306.00312.00306.00311.0090002783000
2016-05-06310.00313.00310.00312.00100003109000
2016-05-02307.00314.00307.00311.00220006804000
2016-04-28331.00331.00322.00323.00220007184000
2016-04-27330.00330.00330.00330.0040001320000
2016-04-26332.00333.00325.00330.00220007233000
2016-04-25337.00337.00332.00332.0080002676000
2016-04-22330.00337.00330.00337.00160005320000
2016-04-21326.00331.00325.00330.00130004257000
2016-04-20326.00329.00324.00326.00140004568000
2016-04-19324.00332.00324.00327.00280009153000
2016-04-18320.00326.00320.00326.00270008724000
2016-04-15330.00330.00324.00330.00140004586000
2016-04-14331.00337.00330.00330.003400011277000
2016-04-13319.00334.00317.00330.00220007127000
2016-04-12315.00316.00315.00316.0040001262000
2016-04-11315.00315.00309.00315.003400010608000
2016-04-08306.00315.00305.00315.00290008940000
2016-04-07309.00312.00306.00306.0090002779000
2016-04-06303.00313.00302.00305.00290008898000
2016-04-05322.00322.00304.00304.004800014904000
2016-04-04321.00327.00318.00322.004100013324000
2016-04-01349.00349.00325.00326.007300024620000
2016-03-31353.00353.00350.00350.00120004218000
2016-03-30359.00360.00354.00356.003300011767000
2016-03-29351.00355.00341.00354.003600012562000
2016-03-28359.00365.00344.00357.005200018458000
2016-03-25371.00372.00355.00360.009500034466000
2016-03-24330.00389.00327.00378.0022300080665000
2016-03-23327.00330.00322.00330.004300014065000
2016-03-22324.00327.00324.00325.00110003583000
2016-03-18317.00324.00315.00323.004000012712000
2016-03-17323.00323.00317.00317.00170005427000
2016-03-16316.00321.00315.00321.00100003162000
2016-03-15321.00324.00316.00317.00240007691000
2016-03-14319.00322.00316.00321.00260008312000
2016-03-11312.00314.00308.00312.00150004667000
2016-03-10313.00318.00313.00318.0050001581000
2016-03-09321.00321.00310.00313.00130004090000
2016-03-08326.00326.00316.00321.00130004165000
2016-03-07326.00335.00323.00329.003600011899000
2016-03-04311.00328.00311.00328.004600014710000
2016-03-03296.00310.00295.00310.003600010905000
2016-03-02299.00304.00297.00298.00230006917000
2016-03-01296.00301.00294.00294.00120003564000
2016-02-29304.00305.00302.00302.00260007895000
2016-02-26292.00303.00292.00302.00230006858000
2016-02-25289.00294.00286.00292.00150004352000
2016-02-24293.00293.00281.00283.00220006330000
2016-02-23302.00302.00294.00295.004000011941000
2016-02-22290.00300.00290.00298.00320009460000
2016-02-19288.00297.00288.00295.00170004958000
2016-02-18281.00300.00280.00295.004800013952000
2016-02-17272.00281.00270.00281.00170004671000
2016-02-16255.00271.00255.00265.00270007105000
2016-02-15251.00276.00248.00263.006700017117000
2016-02-12235.00245.00235.00242.0011700027854000
2016-02-10280.00280.00254.00262.007800020616000
2016-02-09282.00294.00277.00278.005500015565000
2016-02-08287.00293.00286.00293.00220006374000
2016-02-05301.00303.00288.00292.004500013240000
2016-02-04307.00315.00300.00304.004800014699000
2016-02-03308.00309.00304.00308.00240007348000
2016-02-02316.00316.00312.00315.00110003465000
2016-02-01314.00322.00311.00320.004700014958000
2016-01-29306.00309.00299.00307.005500016685000
2016-01-28306.00325.00301.00307.0011600036587000
2016-01-27309.00315.00302.00311.00300009275000
2016-01-26297.00308.00297.00307.00280008428000
2016-01-25299.00313.00299.00308.007200021791000
2016-01-22288.00306.00284.00299.007900023171000
2016-01-21288.00297.00271.00279.0018100051557000
2016-01-20309.00314.00296.00296.007700023384000
2016-01-19308.00311.00301.00309.008800026938000
2016-01-18320.00320.00300.00301.0015300047366000
2016-01-15352.00365.00326.00329.008600029447000
2016-01-14354.00354.00340.00352.008300028797000
2016-01-13352.00369.00352.00366.004200015065000
2016-01-12370.00370.00350.00350.0010700038515000
2016-01-08373.00379.00371.00378.0012700047506000
2016-01-07390.00390.00380.00383.004800018499000
2016-01-06398.00398.00389.00394.004800018786000
2016-01-05394.00398.00390.00392.003800014943000
2016-01-04399.00401.00393.00399.004800019100000
2015-12-30392.00400.00390.00399.006500025573000
2015-12-29392.00407.00387.00388.007000027810000
2015-12-28382.00396.00382.00391.0011300043731000
2015-12-25380.00386.00376.00382.0012500047533000
2015-12-24400.00400.00375.00382.0015600060746000
2015-12-22401.00402.00391.00398.007400029396000
2015-12-21399.00403.00398.00399.004100016419000
2015-12-18401.00405.00400.00401.004100016486000
2015-12-17398.00403.00397.00401.004600018413000
2015-12-16401.00401.00396.00398.005400021490000
2015-12-15400.00405.00397.00400.005400021601000
2015-12-14400.00408.00394.00402.006900027609000
2015-12-11407.00413.00402.00403.009800039924000
2015-12-10405.00407.00403.00407.004000016188000
2015-12-09417.00417.00407.00412.006000024783000
2015-12-08426.00428.00416.00422.004900020660000
2015-12-07433.00434.00427.00430.003400014663000
2015-12-04430.00433.00423.00425.005800024778000
2015-12-03434.00438.00431.00434.004700020411000

   ※ 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