[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 
2017-10-19116.00116.00115.00115.0016100018539000
2017-10-18115.00116.00115.00115.0017200019852000
2017-10-17119.00119.00115.00115.0028900033796000
2017-10-16117.00118.00115.00118.0029700034648000
2017-10-13116.00116.00115.00115.0022200025583000
2017-10-12117.00118.00116.00116.0018400021528000
2017-10-11116.00117.00116.00117.0011800013734000
2017-10-10114.00115.00114.00115.0016800019290000
2017-10-06115.00115.00112.00114.0043400049411000
2017-10-05116.00116.00114.00114.0012500014399000
2017-10-04116.00117.00115.00115.0016000018558000
2017-10-03117.00117.00115.00116.0032700038150000
2017-10-02116.00117.00115.00116.0025500029667000
2017-09-29116.00116.00113.00114.0014800016909000
2017-09-28113.00115.00111.00115.0031200035493000
2017-09-27112.00113.00111.00112.00540006037000
2017-09-26111.00112.00110.00111.00720007984000
2017-09-25111.00112.00111.00111.0014800016495000
2017-09-22112.00113.00110.00111.0037000041187000
2017-09-21114.00114.00112.00113.009700010972000
2017-09-20113.00114.00112.00113.0010900012311000
2017-09-19113.00114.00112.00113.0012700014319000
2017-09-15112.00114.00112.00112.0012000013477000
2017-09-14113.00114.00111.00112.0018600020961000
2017-09-13112.00113.00110.00113.0024300027013000
2017-09-12109.00113.00109.00112.0025900028901000
2017-09-11108.00109.00108.00108.0013000014060000
2017-09-08109.00109.00106.00106.0029700031987000
2017-09-07111.00111.00109.00109.0015100016679000
2017-09-06109.00111.00108.00109.0029000031791000
2017-09-05110.00113.00107.00109.001044000114705000
2017-09-04113.00114.00109.00110.0040600045099000
2017-09-01114.00114.00112.00112.0022600025461000
2017-08-31115.00115.00112.00113.0054700061992000
2017-08-30115.00116.00115.00115.0014700017014000
2017-08-29114.00117.00113.00115.0049300056355000
2017-08-28115.00118.00114.00115.0046400053375000
2017-08-25115.00128.00114.00116.003204000384020000
2017-08-24110.00113.00110.00113.0018300020485000
2017-08-23111.00112.00110.00111.00650007216000
2017-08-22110.00111.00110.00111.00470005182000
2017-08-21109.00110.00109.00110.00630006928000
2017-08-18109.00110.00108.00110.0011200012238000
2017-08-17110.00111.00110.00111.00480005317000
2017-08-16109.00111.00108.00111.0011800012892000
2017-08-15108.00110.00108.00108.0011700012683000
2017-08-14108.00108.00106.00108.0031700033989000
2017-08-10109.00111.00109.00109.0038000041758000
2017-08-09112.00112.00109.00111.0027100029728000
2017-08-08110.00112.00110.00112.0022200024522000
2017-08-07112.00112.00111.00111.0019600021775000
2017-08-04112.00113.00111.00111.0022400025039000
2017-08-03113.00114.00112.00113.0017300019452000
2017-08-02112.00115.00112.00114.0051200057853000
2017-08-01114.00115.00112.00112.0036900041826000
2017-07-31116.00117.00114.00116.0023000026437000
2017-07-28119.00119.00115.00116.0044800052221000
2017-07-27119.00121.00118.00119.0040800048461000
2017-07-26120.00121.00119.00120.0017000020405000
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

   ※ 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