[6838 JQスタンダード] 多摩川HD 日足 時系列データ

[6838 JQスタンダード] 多摩川HD (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12665.00685.00665.00667.003100020665000
2013-07-11662.00700.00636.00700.0010300066557000
2013-07-10715.00715.00682.00682.002800019935000
2013-07-09720.00750.00720.00750.0030002220000
2013-07-08708.00750.00708.00750.0090006654000
2013-07-05709.00709.00708.00708.0050003543000
2013-07-04658.00710.00658.00710.003300022009000
2013-07-03700.00703.00693.00703.001600011196000
2013-07-02714.00714.00714.00714.001000714000
2013-07-01719.00719.00680.00715.0070004864000
2013-06-28700.00719.00683.00719.0080005593000
2013-06-27720.00720.00680.00710.0080005610000
2013-06-26710.00720.00680.00720.0060004180000
2013-06-25710.00720.00710.00720.0020001430000
2013-06-24720.00720.00710.00710.0070005000000
2013-06-21740.00740.00715.00715.001500010900000
2013-06-20760.00760.00745.00760.001400010575000
2013-06-19730.00770.00730.00760.001800013520000
2013-06-18720.00730.00720.00730.0030002170000
2013-06-17715.00720.00710.00720.0060004300000
2013-06-14715.00720.00715.00720.0030002155000
2013-06-13710.00720.00710.00715.00110007880000
2013-06-12700.00710.00700.00710.0020001410000
2013-06-11710.00730.00685.00700.0080005655000
2013-06-10700.00740.00700.00710.0090006402000
2013-06-07675.00710.00630.00679.001700011265000
2013-06-06740.00741.00700.00710.002900020900000
2013-06-05790.00795.00778.00778.0080006283000
2013-06-04800.00800.00770.00800.001300010200000
2013-06-03787.00793.00771.00790.0050003931000
2013-05-31810.00810.00787.00787.0060004837000
2013-05-30807.00807.00799.00800.001600012814000
2013-05-29777.00890.00775.00850.004900041448000
2013-05-28770.00800.00770.00771.0050003926000
2013-05-27761.00775.00761.00770.0040003081000
2013-05-24795.00800.00760.00789.001600012642000
2013-05-23790.00800.00767.00800.001600012507000
2013-05-22850.00850.00818.00818.0090007618000
2013-05-21860.00880.00830.00841.005200044158000
2013-05-20790.00850.00790.00850.001900015762000
2013-05-17750.00830.00750.00830.003000024154000
2013-05-16810.00850.00810.00840.002400019639000
2013-05-15899.00904.00870.00870.006300055518000
2013-05-14930.00930.00870.00898.005900053300000
2013-05-13940.00965.00925.00960.002800026569000
2013-05-10931.00970.00920.00970.002100019719000
2013-05-09951.00960.00913.00913.002300021478000
2013-05-08965.001000.00921.00979.00138000134845000
2013-05-07900.00990.00900.00985.0010200096872000
2013-05-02900.00900.00851.00900.006200054382000
2013-05-01890.00937.00888.00900.009300084618000
2013-04-30850.00922.00802.00900.00195000171187000
2013-04-26672.00772.00672.00772.00177000131416000
2013-04-25684.00697.00660.00672.006200042361000
2013-04-24627.00685.00627.00684.0013900091131000
2013-04-23593.00610.00584.00610.002600015591000
2013-04-22590.00590.00580.00590.00100005875000
2013-04-19585.00586.00584.00586.0030001755000
2013-04-18582.00590.00581.00590.00110006409000
2013-04-17586.00591.00581.00582.00110006410000
2013-04-16580.00596.00580.00596.00120007007000
2013-04-15600.00600.00580.00600.002600015344000
2013-04-12598.00605.00595.00603.0090005399000
2013-04-11605.00612.00600.00605.00150009071000
2013-04-10600.00605.00590.00605.001900011361000
2013-04-09630.00630.00599.00610.002300014106000
2013-04-08605.00648.00605.00630.00164000102179000
2013-04-05582.00590.00571.00590.0090005225000
2013-04-04570.00585.00560.00585.002100012131000
2013-04-03560.00575.00555.00555.002000011315000
2013-04-02544.00550.00544.00550.0030001639000
2013-04-01550.00550.00528.00545.0090004801000
2013-03-29540.00550.00535.00550.0090004860000
2013-03-28550.00550.00550.00550.0020001100000
2013-03-27550.00560.00550.00560.0050002790000
2013-03-26531.00565.00530.00565.0080004356000
2013-03-25560.00560.00539.00539.003900021776000
2013-03-22550.00552.00544.00544.0080004392000
2013-03-21565.00570.00563.00570.00110006253000
2013-03-19570.00580.00562.00570.00170009773000
2013-03-18579.00580.00542.00580.003500019356000
2013-03-15590.00590.00580.00580.00100005839000
2013-03-14581.00595.00570.00595.006800039540000
2013-03-13599.00599.00579.00597.00120007094000
2013-03-12594.00601.00590.00601.0080004766000
2013-03-11586.00605.00584.00605.00120007145000
2013-03-08582.00582.00580.00580.00170009882000
2013-03-07600.00600.00582.00582.002400014173000
2013-03-06600.00603.00584.00598.0090005347000
2013-03-05608.00610.00580.00580.002600015447000
2013-03-04615.00635.00610.00613.005100031842000
2013-03-01609.00630.00598.00611.005600034274000
2013-02-28610.00614.00601.00610.002300013962000
2013-02-27560.00610.00540.00600.005600032741000
2013-02-26605.00629.00560.00580.005100030526000
2013-02-25584.00600.00584.00600.004500026613000
2013-02-22578.00584.00561.00584.00170009732000
2013-02-21578.00578.00560.00561.00110006228000
2013-02-20590.00590.00578.00578.00160009297000
2013-02-19590.00600.00590.00590.002000011883000
2013-02-18590.00593.00590.00592.00100005917000
2013-02-15565.00585.00535.00555.002500013907000
2013-02-14580.00598.00575.00595.00140008220000
2013-02-13590.00597.00560.00597.002600015017000
2013-02-12649.00649.00550.00620.006000035692000
2013-02-08654.00660.00635.00650.005800037607000
2013-02-07636.00654.00636.00654.005900037953000
2013-02-06610.00662.00610.00636.009700062103000
2013-02-05608.00661.00586.00625.00162000101127000
2013-02-04590.00620.00570.00600.007300043282000
2013-02-01570.00640.00560.00590.00311000184923000
2013-01-31530.00544.00518.00544.0015500083325000
2013-01-30440.00469.00440.00464.005200023947000
2013-01-29446.00464.00437.00440.005400024364000
2013-01-28450.00450.00435.00449.00210009317000
2013-01-25457.00459.00449.00452.003400015463000
2013-01-24450.00455.00443.00443.003000013495000
2013-01-23452.00452.00435.00450.005400023927000
2013-01-22471.00480.00445.00460.008700040567000
2013-01-21468.00473.00452.00464.008400039007000
2013-01-18457.00468.00456.00464.004800022222000
2013-01-17460.00469.00448.00453.007800035845000
2013-01-16450.00490.00440.00458.0021800099739000
2013-01-15402.00475.00402.00430.0012800055974000
2013-01-11400.00420.00395.00410.0014300057658000
2013-01-10401.00410.00399.00402.0010000040196000
2013-01-09405.00412.00391.00391.004900019546000
2013-01-08388.00420.00381.00405.007200028398000
2013-01-07419.00436.00391.00392.0010700044551000
2013-01-04361.00419.00352.00419.0016200062168000
2012-12-28320.00355.00320.00349.0010900036949000
2012-12-27335.00338.00307.00318.0012100039053000
2012-12-26355.00355.00335.00338.009400032233000
2012-12-25360.00370.00355.00359.008700031564000
2012-12-21416.00416.00355.00390.0022100083867000
2012-12-20380.00450.00377.00418.00324000132669000
2012-12-19304.00382.00304.00382.0027100099900000
2012-12-18295.00315.00295.00302.006500019784000
2012-12-17281.00311.00281.00288.0015800047046000
2012-12-14226.00301.00226.00301.0030800075813000
2012-12-13226.00226.00221.00221.00110002460000
2012-12-12226.00235.00226.00232.00150003478000
2012-12-11221.00229.00216.00229.00310006811000
2012-12-10229.00232.00221.00221.00180004080000
2012-12-07228.00232.00220.00221.004900011047000
2012-12-06215.00232.00215.00229.005800012871000
2012-12-05205.00207.00202.00207.00170003472000
2012-12-04208.00208.00205.00205.00140002896000
2012-12-03215.00215.00205.00210.00170003587000
2012-11-30210.00219.00210.00219.00150003203000
2012-11-29208.00210.00208.00210.003000626000
2012-11-28204.00212.00203.00209.00150003093000
2012-11-27212.00215.00205.00212.005600011710000
2012-11-26220.00220.00212.00218.00340007323000
2012-11-22228.00228.00220.00221.0080001801000
2012-11-21220.00220.00213.00215.006200013528000
2012-11-20221.00221.00219.00219.00140003079000
2012-11-19238.00238.00220.00224.00210004759000
2012-11-16230.00230.00216.00230.00300006653000
2012-11-15235.00244.00235.00236.00290006944000
2012-11-14243.00249.00240.00249.00290007008000
2012-11-13253.00255.00242.00242.004600011574000
2012-11-12229.00239.00228.00237.00200004644000
2012-11-09216.00229.00215.00224.0090002010000
2012-11-08222.00230.00209.00223.00250005437000
2012-11-07230.00235.00230.00230.00100002307000
2012-11-06220.00235.00220.00222.0060001366000
2012-11-05253.00253.00220.00230.00440009958000
2012-11-02208.00255.00208.00229.009500021073000
2012-11-01197.00209.00197.00207.0060001238000
2012-10-31192.00201.00190.00201.00120002351000
2012-10-30180.00181.00179.00179.0070001259000
2012-10-29188.00195.00179.00179.00130002437000
2012-10-26200.00203.00188.00188.00230004487000
2012-10-25200.00208.00194.00195.00220004355000
2012-10-24193.00217.00187.00216.005700011853000
2012-10-23174.00200.00170.00188.007600014471000
2012-10-22165.00174.00157.00170.00190003158000
2012-10-19170.00170.00160.00163.0080001296000
2012-10-18167.00170.00167.00170.004000673000
2012-10-17159.00168.00159.00168.00240003920000
2012-10-16168.00173.00163.00163.00140002351000
2012-10-15160.00173.00151.00172.00410006710000
2012-10-12148.00151.00145.00151.0090001338000
2012-10-11135.00148.00135.00148.00130001848000
2012-10-10130.00138.00130.00138.00130001763000
2012-10-09130.00131.00130.00130.003000391000
2012-10-05130.00130.00130.00130.003000390000
2012-10-04126.00130.00125.00130.00290003655000
2012-10-0300
2012-10-02131.00131.00131.00131.001000131000
2012-10-01131.00131.00131.00131.001000131000
2012-09-28130.00134.00130.00131.006000790000
2012-09-27131.00131.00130.00130.007000916000
2012-09-26134.00134.00132.00132.002000266000
2012-09-2500
2012-09-2400
2012-09-21130.00130.00130.00130.001000130000
2012-09-20130.00130.00130.00130.006000780000
2012-09-1900
2012-09-18135.00135.00131.00131.005000665000
2012-09-14135.00141.00135.00141.00140001944000
2012-09-1300
2012-09-12137.00139.00137.00138.0080001102000
2012-09-11136.00136.00136.00136.002000272000
2012-09-1000
2012-09-0700
2012-09-06124.00129.00124.00129.003000382000
2012-09-05124.00124.00124.00124.001000124000
2012-09-04132.00137.00132.00137.007000949000
2012-09-03137.00137.00132.00132.0090001228000
2012-08-31137.00137.00137.00137.005000685000
2012-08-30136.00136.00136.00136.004000544000
2012-08-2900
2012-08-28136.00137.00132.00132.005000677000
2012-08-27138.00138.00138.00138.001000138000
2012-08-24130.00130.00130.00130.006000780000
2012-08-23129.00129.00129.00129.001000129000
2012-08-22144.00144.00127.00129.003000400000
2012-08-21144.00144.00144.00144.002000288000
2012-08-20142.00142.00142.00142.003000426000
2012-08-1700
2012-08-16135.00140.00135.00135.00120001650000
2012-08-15125.00135.00125.00135.003000385000
2012-08-1400
2012-08-1300
2012-08-10132.00132.00132.00132.003000396000
2012-08-0900
2012-08-0800
2012-08-07123.00128.00123.00128.004000502000
2012-08-06130.00130.00130.00130.001000130000
2012-08-03123.00127.00123.00127.003000377000
2012-08-02133.00133.00126.00126.00400005158000
2012-08-01142.00143.00137.00138.00140001948000
2012-07-31138.00138.00138.00138.002000276000
2012-07-3000
2012-07-2700
2012-07-26135.00138.00135.00138.00150002055000
2012-07-25132.00135.00131.00135.005000668000
2012-07-24130.00135.00130.00134.007000931000
2012-07-23130.00135.00130.00135.00130001738000
2012-07-20130.00135.00130.00135.0080001056000
2012-07-19130.00132.00130.00132.006000784000
2012-07-18130.00131.00130.00131.003000391000
2012-07-17129.00129.00129.00129.004000516000
2012-07-13131.00131.00130.00131.006000784000
2012-07-12129.00130.00129.00130.006000777000
2012-07-11129.00129.00125.00125.00100001277000
2012-07-10133.00133.00132.00132.003000397000
2012-07-09123.00133.00123.00133.00190002451000

   ※ 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