[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 
2017-11-21592.00605.00592.00596.006000035887000
2017-11-20573.00600.00573.00596.006300037111000
2017-11-17573.00578.00566.00573.004500025781000
2017-11-16562.00573.00561.00563.003300018641000
2017-11-15570.00571.00550.00562.009300051949000
2017-11-14576.00587.00574.00574.005600032499000
2017-11-13588.00600.00575.00579.004800028006000
2017-11-10588.00595.00584.00586.007300042967000
2017-11-09600.00606.00585.00593.0015500092558000
2017-11-08603.00606.00589.00602.0014900088645000
2017-11-07600.00612.00600.00603.008900053732000
2017-11-06623.00625.00602.00606.0015700095922000
2017-11-02638.00638.00613.00623.00349000217792000
2017-11-01667.00677.00628.00648.00781000504601000
2017-10-31666.00692.00661.00687.00414000281681000
2017-10-30670.00692.00664.00671.00614000414110000
2017-10-27625.00656.00625.00644.00415000267224000
2017-10-26610.00628.00610.00622.0013300082497000
2017-10-25624.00627.00607.00608.00206000127397000
2017-10-24622.00623.00611.00616.009800060500000
2017-10-23645.00663.00615.00622.00359000229018000
2017-10-20632.00647.00623.00635.00296000187767000
2017-10-19594.00640.00588.00629.00539000331370000
2017-10-18596.00598.00572.00577.0014100082142000
2017-10-17622.00622.00592.00593.00167000100950000
2017-10-16620.00623.00604.00615.0016200099701000
2017-10-13614.00621.00597.00600.00217000131661000
2017-10-12652.00674.00610.00620.00873000563506000
2017-10-11620.00638.00586.00596.00724000442631000
2017-10-10623.00623.00580.00599.001564000956913000
2017-10-06516.00524.00516.00523.002300011990000
2017-10-05512.00520.00512.00520.0060003084000
2017-10-04527.00528.00515.00518.003500018263000
2017-10-03525.00527.00517.00524.004800025056000
2017-10-02506.00522.00506.00519.004600023705000
2017-09-29502.00510.00490.00502.005500027539000
2017-09-28499.00508.00499.00500.003400017077000
2017-09-27496.00496.00490.00496.00130006414000
2017-09-26499.00499.00495.00495.0070003473000
2017-09-25500.00500.00495.00495.00120005966000
2017-09-22500.00500.00495.00495.00140006976000
2017-09-21499.00499.00499.00499.0030001497000
2017-09-20492.00496.00492.00496.002000988000
2017-09-19505.00505.00491.00496.002700013492000
2017-09-15502.00502.00487.00501.00150007443000
2017-09-14503.00503.00495.00502.00190009518000
2017-09-13495.00503.00491.00495.005000024986000
2017-09-12477.00490.00475.00490.002300011135000
2017-09-11458.00479.00458.00474.00210009887000
2017-09-08466.00466.00466.00466.002000932000
2017-09-07457.00475.00451.00464.002600012056000
2017-09-06450.00456.00442.00450.005500024695000
2017-09-05485.00485.00448.00464.003900018187000
2017-09-04483.00483.00475.00477.002600012447000
2017-09-01490.00490.00479.00479.002200010682000
2017-08-31480.00490.00480.00485.003000014555000
2017-08-30478.00480.00474.00476.002100010021000
2017-08-29464.00477.00464.00477.002800013266000
2017-08-28469.00469.00461.00464.002400011135000
2017-08-25468.00475.00464.00474.003100014611000
2017-08-24468.00477.00465.00476.005300024988000
2017-08-23458.00459.00447.00458.004400020075000
2017-08-22465.00471.00457.00458.003900018090000
2017-08-21453.00457.00441.00455.005400024396000
2017-08-18454.00458.00454.00454.0040001823000
2017-08-17459.00463.00453.00459.002300010548000
2017-08-16449.00461.00447.00457.00170007754000
2017-08-15445.00449.00445.00449.0040001790000
2017-08-14435.00451.00424.00445.007000030433000
2017-08-10465.00465.00420.00443.009000039756000
2017-08-09473.00473.00460.00473.003800017800000
2017-08-08483.00483.00473.00473.004500021361000
2017-08-07470.00492.00470.00484.00180008632000
2017-08-04460.00480.00455.00470.002700012690000
2017-08-03485.00491.00465.00465.004900023339000
2017-08-02445.00485.00445.00485.008000037024000
2017-08-01488.00493.00443.00453.0020600096669000
2017-07-31506.00507.00471.00492.00247000120468000
2017-07-28546.00555.00528.00545.009900054083000
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

   ※ 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。 

Twitter