[6852 JQスタンダード] テクノセブン 日足 時系列データ

[6852 JQスタンダード] テクノセブン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12123.00126.00121.00125.00410005040000
2013-07-11119.00131.00119.00127.0013700017259000
2013-07-10120.00120.00120.00120.00130001560000
2013-07-09121.00121.00119.00121.0090001083000
2013-07-08121.00121.00121.00121.00170002057000
2013-07-05119.00121.00119.00121.00130001558000
2013-07-04119.00120.00118.00120.008000950000
2013-07-03122.00122.00120.00120.004000486000
2013-07-02121.00121.00120.00121.00120001448000
2013-07-01122.00122.00122.00122.00100001220000
2013-06-28119.00120.00116.00119.00270003185000
2013-06-27112.00117.00110.00117.00190002154000
2013-06-26116.00117.00111.00117.00230002635000
2013-06-25117.00122.00115.00115.00170002017000
2013-06-24121.00122.00118.00120.00360004321000
2013-06-21114.00122.00113.00122.00210002446000
2013-06-20117.00117.00115.00115.00130001503000
2013-06-19118.00119.00117.00117.005000590000
2013-06-18119.00121.00115.00117.00150001751000
2013-06-17114.00118.00114.00118.00100001159000
2013-06-14116.00117.00112.00112.008000923000
2013-06-13113.00116.00112.00116.00110001244000
2013-06-12116.00119.00112.00116.00150001742000
2013-06-11115.00119.00112.00119.00100001157000
2013-06-10114.00116.00111.00116.00330003732000
2013-06-07106.00115.00103.00114.00740007919000
2013-06-06119.00119.00111.00115.00440005019000
2013-06-05121.00122.00119.00120.00450005402000
2013-06-04121.00121.00119.00120.00370004439000
2013-06-03121.00121.00119.00121.00130001563000
2013-05-31122.00124.00120.00121.00440005331000
2013-05-30121.00122.00119.00121.00410004941000
2013-05-29125.00125.00122.00124.00300003715000
2013-05-28121.00124.00121.00124.00200002447000
2013-05-27121.00126.00120.00126.00330004029000
2013-05-24123.00126.00120.00126.008400010310000
2013-05-23129.00130.00118.00127.0018200022389000
2013-05-22130.00131.00128.00128.00420005424000
2013-05-21134.00134.00129.00129.0016600021835000
2013-05-20134.00154.00132.00132.001177000165950000
2013-05-17131.00131.00126.00129.0010800013902000
2013-05-16137.00137.00124.00132.0010200013323000
2013-05-15145.00145.00133.00137.0019200026875000
2013-05-14137.00145.00137.00143.0022800032121000
2013-05-13137.00140.00134.00137.0011000015069000
2013-05-10137.00137.00131.00137.0015400020758000
2013-05-09125.00137.00125.00135.0033000043213000
2013-05-08128.00128.00121.00125.009100011319000
2013-05-07127.00127.00124.00126.00750009389000
2013-05-02122.00130.00121.00128.009400011647000
2013-05-01127.00127.00124.00124.00510006356000
2013-04-30128.00128.00122.00124.00660008217000
2013-04-26123.00129.00123.00129.00290003663000
2013-04-25125.00125.00123.00124.00150001855000
2013-04-24123.00126.00122.00126.00700008677000
2013-04-23125.00125.00122.00124.00450005534000
2013-04-22127.00127.00122.00125.00740009227000
2013-04-19126.00131.00122.00127.0024700031217000
2013-04-18119.00124.00118.00124.0030000036473000
2013-04-17116.00120.00115.00118.0033300039259000
2013-04-16112.00115.00111.00114.00850009578000
2013-04-15113.00115.00112.00113.00610006907000
2013-04-12116.00116.00112.00114.00420004749000
2013-04-11116.00116.00113.00114.0011100012734000
2013-04-10112.00115.00112.00113.0017600019842000
2013-04-09113.00113.00111.00112.00380004259000
2013-04-08111.00116.00110.00112.0012300013883000
2013-04-05114.00114.00109.00110.0014000015597000
2013-04-04112.00114.00108.00114.0017000018724000
2013-04-03110.00116.00106.00116.0028700032030000
2013-04-02115.00115.00101.00111.0023800025647000
2013-04-01133.00147.00113.00119.001761000222686000
2013-03-29120.00123.00120.00123.0038500046594000
2013-03-2892.0094.0092.0093.00690006433000
2013-03-2791.0092.0091.0092.00180001642000
2013-03-2691.0092.0091.0091.00590005391000
2013-03-2592.0093.0092.0092.00170001565000
2013-03-2292.0092.0092.0092.00200001840000
2013-03-2193.0093.0092.0092.00470004338000
2013-03-1991.0092.0091.0092.00370003391000
2013-03-1893.0093.0091.0091.00270002484000
2013-03-1595.0095.0093.0093.00560005250000
2013-03-1492.0094.0092.0094.00180001675000
2013-03-1392.0093.0092.0092.00170001569000
2013-03-1294.0094.0093.0093.00320002997000
2013-03-1194.0094.0093.0094.00110001030000
2013-03-0894.0094.0093.0093.009000843000
2013-03-0794.0094.0094.0094.00140001316000
2013-03-0694.0095.0094.0094.00150001415000
2013-03-0592.0094.0092.0093.00180001670000
2013-03-0495.0095.0093.0094.00190001782000
2013-03-0194.0094.0092.0094.00300002808000
2013-02-2893.0094.0092.0093.00120001116000
2013-02-2793.0094.0093.0093.00120001117000
2013-02-2692.0093.0092.0093.00150001381000
2013-02-2593.0094.0093.0094.00130001220000
2013-02-2291.0092.0091.0092.00160001462000
2013-02-2191.0091.0091.0091.00170001547000
2013-02-2091.0092.0090.0090.00810007360000
2013-02-1990.0091.0089.0091.009000812000
2013-02-1888.0090.0087.0089.00260002303000
2013-02-1590.0090.0083.0086.001000008690000
2013-02-1489.0091.0089.0090.00630005645000
2013-02-1396.0096.0087.0091.0018300016621000
2013-02-12100.00100.0098.0098.0014600014482000
2013-02-08102.00104.00102.00104.00430004415000
2013-02-07102.00103.00101.00102.00350003551000
2013-02-06103.00103.0099.00102.00650006565000
2013-02-05101.00103.00101.00103.00140001425000
2013-02-04103.00106.00102.00102.00530005478000
2013-02-01100.00101.00100.00100.00360003602000
2013-01-3199.00100.0098.00100.00150001488000
2013-01-3097.0099.0097.0099.00290002830000
2013-01-2998.0099.0097.0097.00120001173000
2013-01-2898.0099.0098.0098.00280002745000
2013-01-2597.0098.0097.0097.00180001754000
2013-01-2495.0097.0095.0097.00200001916000
2013-01-2397.0097.0095.0096.00280002691000
2013-01-2298.0098.0097.0098.00650006330000
2013-01-2195.0097.0095.0097.00400003860000
2013-01-1894.0095.0094.0095.00240002272000
2013-01-1795.0097.0091.0094.0015900014936000
2013-01-1697.0098.0095.0096.00610005861000
2013-01-1599.00100.0096.0097.00670006565000
2013-01-1195.0098.0094.0098.00390003741000
2013-01-1095.0095.0092.0095.00600005637000
2013-01-0992.0092.0091.0092.00140001287000
2013-01-0893.0093.0091.0092.00370003394000
2013-01-0792.0093.0090.0093.00680006216000
2013-01-0493.0095.0090.0091.001030009457000
2012-12-2888.0092.0088.0090.00980008809000
2012-12-2788.0089.0087.0087.00590005201000
2012-12-2687.0087.0087.0087.00150001305000
2012-12-2586.0087.0086.0086.00180001558000
2012-12-2187.0087.0086.0086.00430003709000
2012-12-2089.0089.0086.0087.00340002961000
2012-12-1986.0088.0085.0088.00320002781000
2012-12-1887.0087.0085.0086.00450003847000
2012-12-1786.0088.0085.0086.00390003370000
2012-12-1484.0086.0084.0085.00390003312000
2012-12-1385.0085.0083.0084.00280002348000
2012-12-1283.0084.0083.0084.00580004841000
2012-12-1184.0084.0082.0082.00230001912000
2012-12-1083.0084.0083.0083.00290002427000
2012-12-0786.0086.0084.0084.00140001192000
2012-12-0684.0085.0084.0085.00310002625000
2012-12-0582.0083.0082.0083.00130001073000
2012-12-0482.0083.0082.0082.00140001149000
2012-12-0383.0083.0083.0083.0010000830000
2012-11-3083.0083.0082.0082.00350002880000
2012-11-2983.0084.0083.0083.00190001583000
2012-11-2883.0083.0083.0083.004000332000
2012-11-2782.0084.0082.0084.009000747000
2012-11-2682.0084.0081.0083.00560004616000
2012-11-2282.0084.0081.0081.00780006370000
2012-11-2182.0083.0081.0083.00190001559000
2012-11-2082.0083.0082.0082.00290002382000
2012-11-1981.0082.0080.0082.00370002990000
2012-11-1680.0088.0079.0080.0033300027652000
2012-11-1579.0079.0077.0077.00270002095000
2012-11-1481.0081.0078.0078.00400003191000
2012-11-1382.0082.0081.0081.00230001870000
2012-11-1283.0083.0082.0083.00160001319000
2012-11-0980.0085.0079.0083.0012400010327000
2012-11-0884.0084.0080.0081.0014000011488000
2012-11-0785.0085.0083.0084.00580004875000
2012-11-0685.0085.0082.0085.0014400012091000
2012-11-0580.0085.0080.0084.00880007291000
2012-11-0280.0080.0080.0080.00130001040000
2012-11-0180.0080.0080.0080.00290002320000
2012-10-3180.0081.0080.0081.00150001208000
2012-10-3081.0083.0079.0080.00720005778000
2012-10-2979.0081.0079.0081.00140001122000
2012-10-2680.0080.0079.0079.00420003334000
2012-10-2579.0080.0079.0079.008000633000
2012-10-2480.0080.0079.0079.00150001186000
2012-10-2379.0080.0078.0080.00260002041000
2012-10-2278.0079.0077.0079.00230001785000
2012-10-1977.0080.0077.0077.0013100010353000
2012-10-1876.0077.0076.0077.0013000991000
2012-10-1777.0077.0076.0076.00220001673000
2012-10-1676.0076.0075.0076.009000683000
2012-10-1576.0077.0076.0076.00390002965000
2012-10-1278.0078.0076.0076.00350002696000
2012-10-1177.0077.0077.0077.008000616000
2012-10-1079.0079.0076.0077.00750005812000
2012-10-0977.0083.0076.0081.0023700018863000
2012-10-0576.0078.0075.0075.0016100012398000
2012-10-0475.0076.0074.0076.00240001810000
2012-10-0374.0075.0074.0075.00270002008000
2012-10-0276.0076.0075.0075.0012000905000
2012-10-0175.0075.0074.0075.00220001646000
2012-09-2875.0075.0074.0074.007000519000
2012-09-2774.0075.0074.0075.00360002673000
2012-09-2675.0076.0075.0075.00740005567000
2012-09-2578.0078.0076.0076.00230001770000
2012-09-2478.0078.0078.0078.009000702000
2012-09-2177.0078.0077.0078.00770005967000
2012-09-2078.0079.0078.0079.00320002499000
2012-09-1976.0081.0076.0079.0015500012212000
2012-09-1878.0078.0076.0076.00360002742000
2012-09-1477.0078.0077.0078.00220001695000
2012-09-1376.0077.0076.0077.00190001447000
2012-09-1277.0077.0077.0077.005000385000
2012-09-1177.0077.0077.0077.005000385000
2012-09-1077.0077.0077.0077.00140001078000
2012-09-0778.0078.0078.0078.00100078000
2012-09-0677.0077.0077.0077.00330002541000
2012-09-0578.0080.0077.0079.00350002723000
2012-09-0479.0079.0078.0079.005000394000
2012-09-0381.0081.0078.0079.00490003873000
2012-08-3180.0081.0079.0081.00340002703000
2012-08-3079.0082.0078.0082.00830006659000
2012-08-2979.0079.0077.0078.00320002476000
2012-08-2876.0079.0075.0079.00730005633000
2012-08-2777.0077.0076.0076.00260001990000
2012-08-2477.0078.0077.0078.00200001541000
2012-08-2378.0079.0078.0078.00160001249000
2012-08-2278.0079.0078.0078.008000627000
2012-08-2178.0080.0078.0079.00370002915000
2012-08-2079.0080.0077.0078.00520004088000
2012-08-1775.0086.0075.0079.0036700029677000
2012-08-1677.0077.0077.0077.003000231000
2012-08-1576.0077.0075.0076.00180001372000
2012-08-1476.0077.0075.0075.00430003240000
2012-08-1377.0077.0075.0076.00320002413000
2012-08-1077.0077.0077.0077.004000308000
2012-08-0977.0077.0077.0077.00130001001000
2012-08-0878.0079.0077.0077.00150001168000
2012-08-0780.0082.0080.0080.00310002503000
2012-08-0678.0080.0077.0079.00310002450000
2012-08-0377.0077.0076.0077.00200001529000
2012-08-0278.0078.0077.0078.00210001626000
2012-08-0179.0079.0077.0077.007000550000
2012-07-3178.0078.0077.0078.0011000851000
2012-07-3078.0080.0076.0078.00620004815000
2012-07-2778.0078.0078.0078.006000468000
2012-07-2677.0077.0076.0077.00300002290000
2012-07-2577.0077.0076.0076.0013000992000
2012-07-2477.0081.0077.0077.00440003443000
2012-07-2380.0083.0075.0076.0013300010505000
2012-07-2081.0081.0080.0080.00360002895000
2012-07-1981.0082.0081.0081.00150001216000
2012-07-1881.0082.0081.0081.00410003328000
2012-07-1780.0086.0080.0081.001170009683000
2012-07-1381.0082.0081.0081.008000649000
2012-07-1285.0085.0081.0081.0013100010923000
2012-07-1181.0084.0080.0084.00820006688000
2012-07-1082.0082.0081.0082.00290002356000
2012-07-0983.0083.0082.0082.00130001071000

   ※ 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。 

Twitter