[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 
2017-03-27115.00117.00115.00115.0032900038009000
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
2016-07-1986.0086.0085.0085.00230001967000
2016-07-1585.0086.0084.0086.00780006624000
2016-07-1486.0087.0085.0086.00800006884000
2016-07-1387.0087.0085.0087.00820007076000
2016-07-1285.0087.0084.0085.0014100012026000
2016-07-1185.0086.0084.0085.00300002537000
2016-07-0884.0085.0084.0084.007000589000
2016-07-0786.0086.0084.0084.00380003215000
2016-07-0686.0086.0084.0086.00910007793000
2016-07-0588.0088.0086.0086.00440003798000
2016-07-0488.0088.0087.0088.00170001490000
2016-07-0187.0088.0086.0088.00330002874000
2016-06-3088.0088.0086.0086.00680005920000
2016-06-2983.0091.0083.0087.0037700032552000
2016-06-2881.0082.0080.0081.00440003555000
2016-06-2782.0083.0081.0082.00680005572000
2016-06-2492.0092.0080.0080.0027100023069000
2016-06-2386.0092.0082.0092.0024900021755000
2016-06-2284.0084.0083.0084.00210001751000
2016-06-2184.0085.0084.0084.00390003290000
2016-06-2083.0084.0082.0083.00230001925000
2016-06-1783.0083.0081.0082.0022500018567000
2016-06-1684.0085.0081.0081.0016600013680000
2016-06-1584.0085.0081.0084.00670005561000
2016-06-1486.0087.0083.0083.0024800020840000
2016-06-1390.0091.0086.0086.0028200024790000
2016-06-1091.0093.0091.0093.00820007523000
2016-06-0991.0093.0089.0091.0026200023706000
2016-06-08100.00104.0091.0091.002094000202655000
2016-06-0787.0088.0086.0088.00270002357000
2016-06-0685.0087.0084.0087.00640005464000
2016-06-0383.0087.0083.0085.0040200033805000
2016-06-0287.0088.0086.0086.00460003993000
2016-06-0188.0088.0087.0087.00390003410000
2016-05-3187.0088.0086.0088.00400003486000
2016-05-3086.0087.0086.0087.00190001642000
2016-05-2785.0086.0085.0086.0014500012346000
2016-05-2684.0086.0084.0085.00820006953000
2016-05-2585.0086.0084.0084.0012800010874000
2016-05-2485.0085.0084.0085.00220001860000
2016-05-2385.0086.0084.0086.00530004493000
2016-05-2086.0086.0084.0085.0012000010215000
2016-05-1984.0086.0084.0085.00700005914000
2016-05-1885.0086.0084.0084.0014500012323000
2016-05-1785.0087.0085.0085.00790006796000
2016-05-1692.0092.0083.0084.0030600026548000
2016-05-1390.0092.0090.0092.00320002900000
2016-05-1289.0090.0089.0090.00800007169000
2016-05-1192.0092.0089.0090.0023000020806000
2016-05-1093.0093.0092.0093.00270002501000
2016-05-0992.0094.0092.0093.00320002976000
2016-05-0691.0092.0090.0091.00960008731000
2016-05-0290.0093.0090.0092.00650005951000
2016-04-2895.0095.0093.0093.00880008276000
2016-04-2795.0096.0094.0096.00420003991000
2016-04-2698.0098.0094.0096.00640006110000
2016-04-2598.0099.0097.0098.00180001764000
2016-04-2298.00101.0097.0099.00930009227000
2016-04-2199.00100.0095.0099.0020000019345000
2016-04-2096.00100.0095.0098.0015500015181000
2016-04-1996.0096.0095.0096.00660006294000
2016-04-1895.0097.0093.0094.00850008090000
2016-04-1595.0096.0095.0095.00280002674000
2016-04-1497.0098.0095.0095.00850008193000
2016-04-1394.0098.0094.0097.001020009838000
2016-04-1294.0095.0094.0094.00630005931000
2016-04-1196.0096.0093.0094.00520004884000
2016-04-0890.0095.0090.0095.00560005173000
2016-04-0791.0093.0090.0092.00450004104000
2016-04-0689.0092.0089.0091.0012400011238000
2016-04-0599.0099.0092.0092.0020000018992000
2016-04-0499.00101.0099.00100.00970009701000
2016-04-01104.00104.0098.0099.0027700027877000
2016-03-31104.00106.00103.00104.00830008647000
2016-03-30107.00107.00104.00104.00490005138000
2016-03-29103.00107.00103.00107.00750007837000
2016-03-28104.00106.00102.00103.0013100013559000
2016-03-25105.00107.00104.00105.00740007817000
2016-03-24103.00106.00101.00105.0013200013616000
2016-03-23107.00107.00103.00103.0024300025262000
2016-03-22107.00108.00106.00106.0023000024508000
2016-03-18102.00105.00100.00105.0027400028210000

   ※ 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