[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 
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
2016-03-17106.00110.00100.00102.0089500094128000
2016-03-16115.00123.00103.00104.004408000497490000
2016-03-15111.00112.00101.00102.001404000149744000
2016-03-1497.00106.0096.00104.0038700039520000
2016-03-1192.0099.0091.0097.0045400043328000
2016-03-1090.0092.0090.0092.0020800019003000
2016-03-0988.0089.0087.0088.00280002471000
2016-03-0890.0090.0088.0089.001030009126000
2016-03-0790.0091.0089.0090.00770006917000
2016-03-0487.0091.0087.0091.0016800014928000
2016-03-0387.0090.0087.0087.0012500011011000
2016-03-0291.0093.0087.0088.0051200046105000
2016-03-0183.0086.0082.0086.001090009194000
2016-02-2984.0087.0083.0083.0019800016828000
2016-02-2684.0086.0083.0083.0023400019730000
2016-02-2579.0085.0078.0084.0021800017776000
2016-02-2479.0080.0077.0080.0020400016011000
2016-02-2383.0084.0080.0080.0020700016945000
2016-02-2281.0084.0081.0083.0013600011222000
2016-02-1983.0084.0080.0082.0019600016042000
2016-02-1884.0088.0082.0085.0044600037942000
2016-02-1780.0084.0080.0082.0066100054003000
2016-02-1672.0088.0072.0080.002139000172748000
2016-02-1578.0079.0069.0070.0083200060820000
2016-02-1283.0083.0076.0076.0041300033083000
2016-02-1095.0096.0084.0087.0037400032992000
2016-02-0993.0095.0091.0094.0020800019215000
2016-02-0895.0099.0092.0098.0012200011646000
2016-02-0594.0096.0091.0096.0023400021960000
2016-02-0499.00101.0095.0096.0025100024700000
2016-02-0399.00103.0095.00101.0043500043150000
2016-02-0297.00102.0096.00101.0033700033000000
2016-02-0195.0099.0093.0099.0026000025000000
2016-01-2994.0096.0091.0093.0036100033690000
2016-01-2893.00100.0092.0093.0047800045270000
2016-01-2793.0096.0093.0095.0019400018279000
2016-01-2691.0094.0091.0092.0018900017434000
2016-01-2590.0096.0090.0093.0048800044679000
2016-01-2292.0093.0089.0093.0038500034954000
2016-01-2194.00100.0085.0088.0080000074602000
2016-01-20104.00107.0093.0095.001015000101391000
2016-01-19106.00111.00104.00106.0036700039293000
2016-01-18105.00111.00104.00107.0046000049228000
2016-01-15121.00123.00113.00114.00876000103854000
2016-01-14119.00125.00117.00123.001005000121558000
2016-01-13115.00124.00112.00124.001080000127850000
2016-01-12116.00121.00109.00110.00907000105158000
2016-01-08111.00116.00111.00113.0041400046946000
2016-01-07120.00122.00111.00114.0072500083964000
2016-01-06129.00134.00119.00122.001370000173297000
2016-01-05110.00126.00108.00124.002313000274551000
2016-01-04109.00111.00108.00110.0016100017646000
2015-12-30110.00114.00108.00110.0039700043890000
2015-12-29102.00111.00102.00111.0044500047918000
2015-12-2896.00103.0095.00102.0011800011649000
2015-12-2598.0099.0096.0096.0031300030482000
2015-12-24102.00103.0099.0099.0040700041064000
2015-12-22104.00105.00102.00103.0016400016876000
2015-12-21103.00104.00102.00104.0018400018912000
2015-12-18104.00106.00104.00104.0030500032008000
2015-12-17102.00105.00102.00104.0034200035436000
2015-12-16103.00104.00102.00103.0016800017247000
2015-12-15106.00107.00103.00103.0028500029961000
2015-12-14105.00109.00102.00106.0070300073967000
2015-12-11101.00103.00100.00103.0033300033728000
2015-12-10105.00106.00104.00104.0011900012451000
2015-12-09104.00106.00104.00106.00900009436000
2015-12-08106.00107.00105.00105.00730007744000
2015-12-07106.00107.00105.00106.00610006474000
2015-12-04106.00106.00104.00105.0035800037612000
2015-12-03106.00107.00106.00107.00520005539000

   ※ 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