[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 
2017-07-27543.00550.00538.00545.0010800058711000
2017-07-26527.00548.00527.00543.0011800063529000
2017-07-25517.00526.00517.00524.003100016235000
2017-07-24510.00517.00507.00517.005400027678000
2017-07-21507.00508.00503.00503.00110005562000
2017-07-20505.00510.00503.00507.002000010108000
2017-07-19519.00519.00505.00511.004800024513000
2017-07-18520.00523.00519.00519.002300011956000
2017-07-14539.00540.00526.00528.004300022942000
2017-07-13524.00549.00524.00549.002800014949000
2017-07-12532.00537.00523.00527.004300022814000
2017-07-11557.00557.00538.00538.007600041544000
2017-07-10560.00560.00545.00555.005700031579000
2017-07-07516.00564.00516.00564.0014900080642000
2017-07-06504.00600.00504.00515.00614000337020000
2017-07-05485.00500.00485.00500.002800013846000
2017-07-04496.00498.00482.00482.005800028562000
2017-07-03501.00505.00485.00500.0011300056573000
2017-06-30471.00489.00471.00489.005900028242000
2017-06-29479.00481.00469.00473.006500030870000
2017-06-28490.00493.00480.00480.002400011670000
2017-06-27502.00502.00485.00490.005500027126000
2017-06-26504.00505.00492.00500.004200020961000
2017-06-23495.00505.00491.00499.007900039458000
2017-06-22503.00503.00483.00489.007200035455000
2017-06-21498.00505.00491.00503.0013400067178000
2017-06-20478.00500.00478.00493.00215000105840000
2017-06-19449.00477.00449.00466.0011200052094000
2017-06-16442.00457.00433.00446.004200018657000
2017-06-15458.00458.00442.00449.005900026365000
2017-06-14460.00460.00450.00459.0011900054346000
2017-06-13434.00457.00431.00457.00257000114573000
2017-06-12432.00433.00423.00431.004600019726000
2017-06-09429.00435.00425.00431.0010000043015000
2017-06-08409.00419.00409.00414.002600010711000
2017-06-07398.00407.00398.00401.00100004020000
2017-06-06409.00409.00398.00400.005800023304000
2017-06-05407.00408.00398.00407.003300013361000
2017-06-02421.00424.00409.00412.006400026571000
2017-06-01431.00434.00416.00424.007300031041000
2017-05-31409.00437.00409.00432.0020600086792000
2017-05-30399.00408.00399.00407.0012900051905000
2017-05-29389.00398.00389.00397.005600022041000
2017-05-26384.00389.00384.00389.003300012807000
2017-05-25387.00389.00386.00389.002900011237000
2017-05-24384.00387.00381.00385.003100011938000
2017-05-23388.00388.00382.00387.002900011166000
2017-05-22381.00388.00378.00386.004700018028000
2017-05-19373.00380.00372.00376.00170006373000
2017-05-18370.00373.00370.00373.0070002598000
2017-05-17379.00379.00374.00377.00140005258000
2017-05-16381.00381.00380.00380.00220008371000
2017-05-15373.00385.00373.00382.005000019015000
2017-05-12374.00377.00370.00375.008300031128000
2017-05-11378.00378.00373.00375.003300012389000
2017-05-10378.00380.00375.00376.003400012837000
2017-05-09375.00378.00373.00378.004700017653000
2017-05-08379.00379.00372.00378.003900014659000
2017-05-02368.00383.00368.00375.007500027849000
2017-05-01367.00369.00360.00369.006100022226000
2017-04-28366.00368.00363.00367.00210007679000
2017-04-27363.00367.00356.00367.003200011565000
2017-04-26360.00364.00360.00363.004200015148000
2017-04-25355.00355.00351.00355.00220007771000
2017-04-24352.00353.00350.00353.003200011254000
2017-04-21343.00352.00343.00350.003400011840000
2017-04-20342.00343.00340.00343.0050001705000
2017-04-19339.00343.00336.00342.00110003736000
2017-04-18342.00342.00339.00339.0030001021000
2017-04-17334.00340.00329.00340.00230007687000
2017-04-14345.00345.00340.00342.00210007159000
2017-04-13332.00357.00330.00345.003000010309000
2017-04-12340.00344.00325.00340.005800019588000
2017-04-11346.00346.00339.00344.00100003424000
2017-04-10346.00350.00340.00350.00120004150000
2017-04-07338.00340.00331.00340.00280009395000
2017-04-06345.00346.00325.00336.006100020687000
2017-04-05343.00348.00342.00345.00260008962000
2017-04-04361.00361.00340.00344.004200014607000
2017-04-03367.00369.00365.00365.00200007338000
2017-03-31367.00375.00367.00370.0060002231000
2017-03-30370.00371.00369.00370.00140005182000
2017-03-29369.00374.00368.00372.002800010382000
2017-03-28371.00379.00371.00374.00160005990000
2017-03-27365.00371.00365.00371.00150005525000
2017-03-24365.00365.00363.00365.00160005831000
2017-03-23369.00369.00364.00365.00140005123000
2017-03-22366.00371.00366.00368.00130004793000
2017-03-21370.00374.00367.00374.002900010721000
2017-03-17372.00375.00370.00375.003000011161000
2017-03-16370.00381.00370.00379.00140005237000
2017-03-15384.00384.00372.00373.00230008717000
2017-03-14380.00389.00370.00375.003400012869000
2017-03-13384.00385.00375.00375.00220008398000
2017-03-10389.00389.00379.00384.002700010439000
2017-03-09374.00389.00374.00388.007500028728000
2017-03-08367.00373.00363.00371.003000011065000
2017-03-07374.00374.00362.00367.007100026219000
2017-03-06389.00394.00376.00376.0012200047224000
2017-03-03361.00385.00361.00380.0012600047374000
2017-03-02359.00365.00358.00361.00190006869000
2017-03-01350.00360.00350.00354.006300022349000
2017-02-28348.00351.00348.00350.00250008736000
2017-02-27345.00346.00342.00345.00270009260000
2017-02-24345.00345.00340.00345.00150005129000
2017-02-23343.00349.00338.00341.003400011645000
2017-02-22346.00347.00346.00347.0030001040000
2017-02-21340.00349.00338.00347.00260008914000
2017-02-20343.00343.00340.00340.0060002048000
2017-02-17337.00344.00337.00344.0080002730000
2017-02-16337.00339.00337.00339.0030001013000
2017-02-15345.00345.00336.00336.0080002715000
2017-02-14344.00344.00340.00340.00190006495000
2017-02-13344.00345.00341.00344.004400015106000
2017-02-10334.00339.00334.00335.00160005369000
2017-02-09334.00340.00331.00333.003600012070000
2017-02-08333.00335.00333.00335.0070002335000
2017-02-07339.00339.00333.00336.00230007681000
2017-02-06348.00348.00337.00340.00150005124000
2017-02-03345.00345.00341.00341.00100003437000
2017-02-02341.00350.00340.00343.004100014124000
2017-02-01333.00344.00324.00341.005500018583000
2017-01-31341.00353.00333.00353.003400011744000
2017-01-30351.00351.00343.00348.003100010703000
2017-01-27343.00352.00343.00351.006600023063000
2017-01-26333.00348.00331.00348.0010700036654000
2017-01-25321.00333.00321.00333.00240007842000
2017-01-24321.00321.00316.00321.00110003514000
2017-01-23332.00332.00323.00324.00110003579000
2017-01-20327.00329.00321.00329.00210006844000
2017-01-19322.00329.00322.00323.00250008097000
2017-01-18327.00327.00312.00321.00310009911000
2017-01-17332.00332.00322.00324.003400011122000
2017-01-16335.00335.00330.00332.00170005654000
2017-01-13334.00335.00334.00335.0050001673000
2017-01-12337.00337.00332.00333.00260008678000
2017-01-11335.00335.00333.00333.00130004348000
2017-01-10336.00339.00330.00335.003300011047000
2017-01-06333.00335.00330.00335.00220007317000
2017-01-05336.00336.00332.00333.00170005683000
2017-01-04331.00336.00331.00336.00130004335000
2016-12-30323.00331.00321.00331.00250008146000
2016-12-29325.00326.00323.00324.00160005199000
2016-12-28324.00327.00322.00325.00210006820000
2016-12-27325.00327.00319.00322.007700024734000
2016-12-26332.00332.00321.00325.003800012432000
2016-12-22333.00333.00327.00327.00290009540000
2016-12-21333.00336.00332.00333.003400011373000
2016-12-20333.00335.00333.00335.00160005344000
2016-12-19337.00337.00330.00333.005200017333000
2016-12-16339.00341.00336.00336.00170005765000
2016-12-15342.00345.00338.00339.003100010581000
2016-12-14343.00343.00332.00334.003300011088000
2016-12-13346.00350.00335.00344.007200024825000
2016-12-12349.00355.00343.00345.0011700040868000
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

   ※ 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