[6838 JQスタンダード] 多摩川ホールディングス 日足 時系列データ

[6838 JQスタンダード] 多摩川ホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-25120.00120.00118.00119.0029600035254000
2017-07-24121.00121.00119.00120.0017400020793000
2017-07-21120.00121.00119.00121.0024500029415000
2017-07-20122.00123.00119.00119.0058700070952000
2017-07-19123.00125.00118.00118.002175000264410000
2017-07-18117.00117.00115.00117.008800010239000
2017-07-14117.00117.00115.00115.0050100058195000
2017-07-13118.00118.00115.00117.0052500060897000
2017-07-12119.00121.00118.00118.0046400055491000
2017-07-11118.00119.00117.00118.0013000015290000
2017-07-10116.00119.00116.00117.0023700027887000
2017-07-07116.00118.00115.00116.0036100041879000
2017-07-06117.00120.00116.00116.0035100041362000
2017-07-05115.00117.00114.00116.0027500031864000
2017-07-04116.00116.00113.00115.0042300048455000
2017-07-03115.00117.00114.00116.0021000024243000
2017-06-30112.00115.00111.00114.0028000031628000
2017-06-29113.00114.00112.00113.0030600034595000
2017-06-28116.00116.00113.00114.0027900031972000
2017-06-27115.00117.00115.00116.0020300023526000
2017-06-26115.00117.00114.00115.0025100028990000
2017-06-23119.00119.00114.00114.0079000091797000
2017-06-22115.00124.00114.00120.001656000197855000
2017-06-21113.00115.00112.00115.0024800028188000
2017-06-20115.00116.00113.00113.0034600039546000
2017-06-19111.00113.00110.00113.0026300029292000
2017-06-16112.00112.00109.00111.0031100034328000
2017-06-15113.00113.00111.00111.0022400025010000
2017-06-14113.00114.00111.00112.0023200026120000
2017-06-13113.00113.00110.00113.0033800037884000
2017-06-12113.00113.00111.00113.0030200033798000
2017-06-09114.00114.00111.00113.0049700055915000
2017-06-08118.00118.00113.00114.0065900076188000
2017-06-07114.00121.00113.00118.002439000285684000
2017-06-06115.00116.00109.00110.0084600094264000
2017-06-05111.00138.00111.00114.005764000689521000
2017-06-02104.00107.00104.00107.0023900025197000
2017-06-01104.00104.00103.00103.0011700012105000
2017-05-31104.00105.00103.00105.0011700012190000
2017-05-30106.00106.00102.00105.0017600018332000
2017-05-29106.00107.00106.00106.00360003840000
2017-05-26106.00107.00106.00106.0010600011272000
2017-05-25106.00109.00105.00106.0014400015343000
2017-05-24104.00106.00104.00105.0013200013839000
2017-05-23104.00104.00102.00103.0014600015061000
2017-05-22102.00104.00102.00103.0016500016956000
2017-05-19102.00103.00101.00102.00940009586000
2017-05-18100.00102.00100.00102.0021900022126000
2017-05-17105.00105.00103.00104.0024800025694000
2017-05-16104.00105.00104.00105.0012300012892000
2017-05-15107.00107.00103.00104.0024900026206000
2017-05-12109.00109.00106.00108.0017600018885000
2017-05-11106.00109.00106.00109.0035700038505000
2017-05-10105.00106.00104.00106.0012900013587000
2017-05-09105.00105.00103.00104.0017900018664000
2017-05-08102.00105.00102.00104.0021500022210000
2017-05-02103.00104.00102.00102.00670006891000
2017-05-01101.00103.00101.00102.0010400010596000
2017-04-28105.00105.00101.00101.0032300033181000
2017-04-27107.00109.00104.00104.001181000125474000
2017-04-26100.00101.0099.00100.0023200023208000
2017-04-2598.00101.0098.00100.0014400014392000
2017-04-24101.00101.0097.0098.0028200027975000
2017-04-21101.00102.00100.00100.0025800025980000
2017-04-20101.00102.00100.00101.0031900032174000
2017-04-19101.00102.0098.00102.0032900032990000
2017-04-18100.00102.0099.00101.0026800026901000
2017-04-1797.0099.0096.0099.0017600017167000
2017-04-14100.00100.0096.0097.0055700054778000
2017-04-13107.00107.0098.00100.002094000215074000
2017-04-12109.00123.00109.00112.004587000532203000
2017-04-11105.00112.00104.00108.001058000114393000
2017-04-10106.00108.00106.00106.0017800018902000
2017-04-07106.00108.00104.00106.0024200025624000
2017-04-06107.00116.00104.00106.001392000150658000
2017-04-05108.00108.00106.00108.0015200016285000
2017-04-04115.00116.00104.00107.0062100068197000
2017-04-03116.00117.00115.00115.0014400016642000
2017-03-31117.00118.00115.00117.0016500019229000
2017-03-30117.00118.00116.00117.0019500022799000
2017-03-29120.00121.00117.00118.0026800031949000
2017-03-28116.00117.00115.00116.008800010185000
2017-03-27115.00117.00115.00115.0032900038009000
2017-03-24120.00121.00118.00120.009800011691000
2017-03-23120.00124.00119.00121.0050400061203000
2017-03-22116.00119.00115.00117.0034100039711000
2017-03-21121.00121.00119.00120.0019200022967000
2017-03-17122.00123.00120.00121.0021000025438000
2017-03-16121.00123.00120.00123.0012000014631000
2017-03-15125.00125.00121.00122.0035000042975000
2017-03-14125.00127.00124.00125.0013800017282000
2017-03-13124.00129.00124.00124.0026300033161000
2017-03-10125.00125.00123.00124.0024600030534000
2017-03-09126.00126.00124.00126.0014600018258000
2017-03-08128.00129.00125.00126.0020500026034000
2017-03-07126.00129.00125.00129.0046800059673000
2017-03-06123.00126.00123.00123.0022000027376000
2017-03-03122.00125.00122.00123.0028300034916000
2017-03-02123.00124.00120.00122.00923000112753000
2017-03-01130.00130.00126.00128.0025000031943000
2017-02-28131.00133.00129.00130.0042900056225000
2017-02-27126.00132.00125.00130.001008000129153000
2017-02-24125.00128.00123.00127.0045200057142000
2017-02-23125.00126.00123.00125.0018200022624000
2017-02-22122.00125.00122.00124.0029700036706000
2017-02-21120.00122.00119.00122.0032800039751000
2017-02-20118.00121.00118.00119.0019600023346000
2017-02-17121.00122.00119.00119.0022600027079000
2017-02-16121.00123.00119.00121.0021400025876000
2017-02-15119.00123.00118.00121.0055100066354000
2017-02-14119.00120.00118.00118.0057500068473000
2017-02-13128.00128.00123.00123.00823000103075000
2017-02-10131.00133.00130.00133.0029200038397000
2017-02-09131.00131.00130.00130.008800011488000
2017-02-08131.00132.00128.00130.0015900020744000
2017-02-07129.00130.00126.00130.0034400043928000
2017-02-06130.00131.00129.00129.0017900023198000
2017-02-03132.00133.00129.00131.0034800045428000
2017-02-02135.00135.00132.00132.0024000032056000
2017-02-01134.00134.00131.00133.0024300032238000
2017-01-31135.00136.00134.00135.0016300021930000
2017-01-30132.00137.00132.00137.0033200044810000
2017-01-27136.00136.00133.00133.0020600027636000
2017-01-26137.00138.00135.00136.0026700036403000
2017-01-25135.00138.00134.00136.0039400053686000
2017-01-24133.00134.00132.00133.0014100018762000
2017-01-23132.00134.00132.00132.0027900036913000
2017-01-20133.00136.00131.00132.0065900087575000
2017-01-19138.00138.00134.00134.0041200055770000
2017-01-18138.00138.00132.00138.00824000111611000
2017-01-17149.00149.00138.00139.001651000235619000
2017-01-16147.00151.00144.00148.002884000424226000
2017-01-13133.00143.00133.00143.002002000277713000
2017-01-12132.00136.00130.00135.001140000151650000
2017-01-11134.00134.00132.00132.0024400032383000
2017-01-10136.00136.00131.00133.001323000176234000
2017-01-06139.00140.00132.00136.003951000537598000
2017-01-05130.00131.00128.00130.0046100059600000
2017-01-04129.00133.00128.00130.0068400089167000
2016-12-30127.00130.00127.00129.0045300058262000
2016-12-29131.00134.00126.00127.001939000252288000
2016-12-28124.00127.00124.00126.0032600041049000
2016-12-27127.00128.00125.00126.0077000097311000
2016-12-26130.00132.00126.00129.001518000195714000
2016-12-22124.00128.00120.00128.001481000184619000
2016-12-21127.00127.00120.00120.001366000169425000
2016-12-20121.00131.00118.00123.004592000573810000
2016-12-19116.00124.00114.00121.001647000196768000
2016-12-16115.00116.00114.00116.0050100057629000
2016-12-15115.00117.00114.00115.0025400029292000
2016-12-14117.00117.00115.00115.0028800033459000
2016-12-13119.00123.00116.00117.001067000127775000
2016-12-12113.00120.00112.00119.001140000132714000
2016-12-09112.00113.00111.00112.009700010855000
2016-12-08113.00114.00111.00112.0037700042416000
2016-12-07113.00114.00112.00112.0025900029217000
2016-12-06114.00115.00112.00114.0019600022280000
2016-12-05113.00115.00112.00115.0024700027891000
2016-12-02115.00116.00114.00114.0020400023393000
2016-12-01116.00118.00114.00114.0038600044663000
2016-11-30115.00118.00115.00115.0037000042888000
2016-11-29115.00116.00113.00113.0025500029134000
2016-11-28116.00118.00113.00116.0029300033815000
2016-11-25120.00121.00116.00116.0056600066890000
2016-11-24118.00121.00118.00121.0031600037690000
2016-11-22119.00121.00116.00118.0050300059500000
2016-11-21120.00122.00119.00120.0032000038545000
2016-11-18120.00121.00116.00119.0048000056678000
2016-11-17118.00123.00117.00119.0054000064812000
2016-11-16112.00120.00110.00119.00912000105404000
2016-11-15111.00114.00111.00111.0043600048863000
2016-11-14115.00115.00107.00112.0056800062978000
2016-11-11115.00119.00113.00115.0055300063887000
2016-11-10111.00117.00109.00113.0072800082339000
2016-11-09115.00115.00102.00106.001300000139845000
2016-11-08119.00121.00114.00115.0054500063650000
2016-11-07119.00122.00116.00121.0057000067612000
2016-11-04118.00122.00116.00117.00939000110463000
2016-11-02134.00136.00120.00123.005291000677795000
2016-11-01119.00122.00114.00121.00961000112943000
2016-10-31121.00122.00119.00120.0052400063032000
2016-10-28121.00128.00120.00123.0076900094580000
2016-10-27124.00125.00121.00121.0080200098520000
2016-10-26119.00130.00116.00126.003389000419872000
2016-10-25129.00132.00116.00117.002900000355612000
2016-10-24142.00145.00127.00129.006292000853985000
2016-10-21119.00139.00118.00139.00112190001460759000
2016-10-20116.00124.00113.00117.002245000265435000
2016-10-19115.00116.00111.00115.001502000170372000
2016-10-18119.00120.00112.00117.003821000444493000
2016-10-17107.00115.00101.00112.003384000364985000
2016-10-14124.00128.00100.00102.008782000998103000
2016-10-1398.00123.0095.00106.00162940001809860000
2016-10-1289.0094.0089.0093.0073900067850000
2016-10-1191.0092.0089.0089.0043100038891000
2016-10-0794.0095.0088.0090.003404000311588000
2016-10-0686.0088.0086.0086.0016600014364000
2016-10-0584.0086.0084.0086.0028500024306000
2016-10-0485.0086.0084.0084.0024600020814000
2016-10-0382.0087.0082.0084.0033100027900000
2016-09-3085.0085.0081.0082.0075600062682000
2016-09-2985.0085.0084.0085.001060008969000
2016-09-2883.0085.0083.0084.0016700013948000
2016-09-2784.0084.0082.0083.0016500013704000
2016-09-2685.0085.0084.0084.0014900012607000
2016-09-2384.0088.0083.0084.0041300035217000
2016-09-2182.0083.0081.0082.0024300020007000
2016-09-2083.0083.0081.0081.0026800022069000
2016-09-1684.0085.0083.0083.0015300012770000
2016-09-1585.0085.0082.0082.0039200032746000
2016-09-1488.0089.0085.0085.0066700057681000
2016-09-1393.0097.0088.0089.002269000209780000
2016-09-1286.0093.0085.0090.002217000198288000
2016-09-0990.00102.0086.0086.006959000649758000
2016-09-0878.0094.0077.0088.005107000442251000
2016-09-0776.0078.0075.0078.0020600015749000
2016-09-0677.0077.0076.0076.00500003825000
2016-09-0577.0078.0076.0077.0020900016143000
2016-09-0276.0078.0076.0077.0014900011464000
2016-09-0177.0077.0076.0076.0022600017228000
2016-08-3177.0078.0076.0077.0014500011128000
2016-08-3080.0080.0076.0077.0015500012006000
2016-08-2979.0081.0078.0079.0014100011133000
2016-08-2680.0080.0079.0079.00440003516000
2016-08-2580.0081.0080.0080.00480003855000
2016-08-2481.0082.0080.0081.00370002982000
2016-08-2380.0082.0080.0082.00450003674000
2016-08-2282.0082.0082.0082.002000164000
2016-08-1980.0081.0080.0081.00210001692000
2016-08-1880.0081.0080.0080.00270002168000
2016-08-1781.0081.0080.0080.00690005552000
2016-08-1683.0083.0081.0082.00720005885000
2016-08-1585.0085.0082.0083.0014400012022000
2016-08-1285.0086.0085.0086.00300002578000
2016-08-1086.0086.0085.0085.00660005623000
2016-08-0986.0086.0085.0086.00190001632000
2016-08-0885.0086.0084.0086.00590005017000
2016-08-0585.0085.0084.0085.00180001526000
2016-08-0483.0086.0083.0084.00820006928000
2016-08-0383.0084.0083.0083.008000667000
2016-08-0283.0084.0082.0084.0013200010965000
2016-08-0185.0085.0084.0085.009000761000
2016-07-2984.0085.0083.0085.00730006116000
2016-07-2886.0086.0084.0085.00610005181000
2016-07-2787.0087.0086.0087.00450003904000
2016-07-2686.0086.0084.0086.0012900010943000
2016-07-2584.0086.0084.0085.00360003046000
2016-07-2284.0085.0083.0084.00280002346000
2016-07-2185.0086.0084.0085.00270002281000
2016-07-2085.0085.0084.0085.007000594000

   ※ 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