[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 
2017-10-171984.001984.001971.001972.0019003748100
2017-10-162022.002022.001980.001980.0028005578400
2017-10-131997.002024.001982.001982.0028005578800
2017-10-122000.002020.001995.001996.0018003601200
2017-10-112035.002035.002000.002021.0031006236900
2017-10-102035.002035.002035.002035.00100203500
2017-10-062076.002076.002031.002031.006001228300
2017-10-052030.002030.002024.002027.005001013800
2017-10-042095.002095.002030.002030.00720014924400
2017-10-032090.002100.002090.002090.0010002096300
2017-10-022090.002090.002075.002080.0020004160600
2017-09-292096.002096.002071.002090.0011002296900
2017-09-282050.002100.002050.002094.0036007486700
2017-09-272100.002150.002061.002061.00300631100
2017-09-26211.00214.00210.00210.0080001690000
2017-09-25215.00216.00212.00215.005200011165000
2017-09-22210.00214.00210.00212.00190004021000
2017-09-21212.00222.00206.00210.008300017667000
2017-09-20213.00214.00207.00212.00220004650000
2017-09-19209.00213.00208.00213.004900010305000
2017-09-15200.00207.00199.00207.00170003449000
2017-09-14203.00204.00199.00199.00160003207000
2017-09-13206.00206.00203.00203.00110002257000
2017-09-12205.00206.00204.00205.0070001435000
2017-09-11200.00206.00200.00205.00190003884000
2017-09-08198.00200.00195.00200.00140002760000
2017-09-07203.00203.00197.00198.0080001592000
2017-09-06193.00201.00191.00201.00260005082000
2017-09-05205.00205.00193.00196.009400018676000
2017-09-04210.00210.00207.00207.00210004378000
2017-09-01217.00218.00211.00211.005200011136000
2017-08-31219.00226.00215.00215.0014600032168000
2017-08-30213.00219.00212.00219.005200011255000
2017-08-29204.00213.00203.00213.00400008368000
2017-08-28208.00209.00204.00206.00140002886000
2017-08-25202.00208.00202.00208.00230004679000
2017-08-24201.00208.00201.00202.00250005074000
2017-08-23203.00205.00200.00203.00280005674000
2017-08-22200.00203.00196.00201.00260005184000
2017-08-21204.00204.00198.00199.00290005805000
2017-08-18210.00210.00205.00205.00130002675000
2017-08-17207.00211.00207.00210.00160003340000
2017-08-16196.00209.00196.00209.00330006782000
2017-08-15201.00208.00199.00204.00300006057000
2017-08-14202.00204.00190.00203.009000017963000
2017-08-10212.00213.00203.00206.009300019359000
2017-08-09224.00224.00211.00212.0016600036053000
2017-08-08220.00220.00216.00218.00260005657000
2017-08-07219.00220.00217.00220.006000013076000
2017-08-04220.00230.00214.00216.0018500040634000
2017-08-03221.00224.00214.00221.0018300040137000
2017-08-02226.00231.00216.00222.0026000058055000
2017-08-01234.00235.00222.00224.0041700094501000
2017-07-31230.00271.00217.00238.003952000967215000
2017-07-28216.00217.00208.00208.005100010786000
2017-07-27214.00219.00213.00218.00240005165000
2017-07-26214.00216.00214.00216.00320006867000
2017-07-25210.00215.00208.00213.00420008879000
2017-07-24213.00215.00212.00212.00220004680000
2017-07-21214.00215.00212.00215.00150003202000
2017-07-20210.00217.00210.00214.005900012614000
2017-07-19212.00212.00208.00210.006800014291000
2017-07-18219.00219.00212.00213.0011700025199000
2017-07-14225.00225.00218.00218.008000017730000
2017-07-13220.00228.00219.00221.0013800030553000
2017-07-12224.00225.00221.00222.006300014081000
2017-07-11223.00223.00217.00220.007600016718000
2017-07-10228.00228.00221.00222.00320007140000
2017-07-07222.00223.00218.00221.005900012999000
2017-07-06224.00231.00217.00221.0014200031773000
2017-07-05216.00228.00216.00225.0017300038742000
2017-07-04224.00229.00214.00214.0014200031101000
2017-07-03218.00234.00218.00221.0022700051317000
2017-06-30217.00219.00213.00216.004900010564000
2017-06-29220.00221.00216.00217.006900015084000
2017-06-28223.00237.00218.00220.0019700044122000
2017-06-27212.00239.00212.00226.00707000160292000
2017-06-26213.00217.00212.00212.009600020517000
2017-06-23227.00227.00211.00213.0023600051558000
2017-06-22227.00242.00223.00225.0037800087274000
2017-06-21225.00230.00222.00230.0018400041682000
2017-06-20228.00239.00225.00233.0041800095699000
2017-06-19240.00257.00232.00236.001029000248513000
2017-06-16210.00283.00208.00253.0084930002152942000
2017-06-15215.00218.00201.00204.001369000285420000
2017-06-14260.00310.00221.00224.0087930002407497000
2017-06-13189.00231.00186.00231.003109000648262000
2017-06-12181.00185.00180.00181.006000010930000
2017-06-09185.00186.00180.00184.00300005508000
2017-06-08183.00190.00180.00184.0025100046743000
2017-06-07179.00183.00178.00183.00430007745000
2017-06-06180.00181.00179.00179.00250004485000
2017-06-05183.00185.00181.00182.006600011996000
2017-06-02179.00186.00179.00182.0010700019470000
2017-06-01175.00181.00175.00176.0014400025745000
2017-05-31170.00174.00170.00173.00170002927000
2017-05-30167.00169.00167.00168.00190003178000
2017-05-29170.00170.00168.00168.003000508000
2017-05-26170.00170.00169.00170.004000679000
2017-05-25170.00171.00170.00170.00120002045000
2017-05-24170.00171.00169.00170.00160002719000
2017-05-23170.00170.00169.00169.00100001697000
2017-05-22172.00173.00169.00169.00490008358000
2017-05-19170.00171.00166.00168.00110001862000
2017-05-18165.00168.00163.00168.0080001323000
2017-05-17170.00170.00170.00170.001000170000
2017-05-16167.00168.00167.00168.002000335000
2017-05-15171.00171.00168.00168.0090001530000
2017-05-12170.00171.00168.00171.0080001354000
2017-05-11170.00170.00170.00170.004000680000
2017-05-10170.00170.00168.00168.004000676000
2017-05-09173.00173.00170.00170.00230003926000
2017-05-08163.00170.00163.00170.00380006290000
2017-05-02160.00164.00160.00162.00130002102000
2017-05-01163.00163.00160.00162.005000811000
2017-04-28160.00162.00160.00162.002000322000
2017-04-27163.00163.00162.00162.003000487000
2017-04-26157.00167.00157.00163.00240003835000
2017-04-25155.00156.00155.00156.00110001708000
2017-04-24158.00158.00158.00158.001000158000
2017-04-21160.00160.00160.00160.002000320000
2017-04-2000
2017-04-19160.00160.00160.00160.004000640000
2017-04-18159.00159.00157.00157.002000316000
2017-04-1700
2017-04-14155.00155.00152.00152.00180002770000
2017-04-13159.00159.00157.00157.005000790000
2017-04-1200
2017-04-11163.00163.00163.00163.001000163000
2017-04-10160.00163.00160.00163.003000485000
2017-04-07158.00158.00158.00158.003000474000
2017-04-06158.00158.00158.00158.00390006162000
2017-04-05159.00159.00158.00158.00120001897000
2017-04-04160.00161.00159.00159.00190003042000
2017-04-03165.00166.00162.00162.0090001474000
2017-03-31163.00164.00163.00164.005000817000
2017-03-30162.00163.00161.00162.00110001783000
2017-03-29164.00164.00164.00164.002000328000
2017-03-28164.00167.00164.00167.00110001819000
2017-03-27172.00172.00166.00166.00330005537000
2017-03-24168.00170.00168.00169.00140002367000
2017-03-23162.00173.00162.00167.00460007737000
2017-03-22162.00162.00160.00162.00160002571000
2017-03-21165.00165.00162.00163.00150002447000
2017-03-17165.00165.00164.00165.00110001811000
2017-03-16163.00167.00163.00167.00260004264000
2017-03-15169.00169.00167.00167.00200003361000
2017-03-14170.00170.00168.00169.0060001014000
2017-03-13169.00169.00169.00169.001000169000
2017-03-10169.00171.00169.00171.0070001185000
2017-03-09170.00171.00170.00170.00210003571000
2017-03-08172.00172.00169.00170.00190003231000
2017-03-07170.00173.00170.00171.006800011631000
2017-03-06172.00173.00172.00173.00140002412000
2017-03-03175.00175.00173.00173.00110001916000
2017-03-02176.00176.00173.00174.00150002620000
2017-03-01172.00175.00171.00175.00220003797000
2017-02-28170.00172.00170.00172.0090001536000
2017-02-27173.00173.00172.00172.003000517000
2017-02-24172.00172.00171.00172.00100001717000
2017-02-23172.00173.00172.00172.00200003446000
2017-02-22174.00175.00172.00172.00270004679000
2017-02-21172.00173.00172.00172.00230003958000
2017-02-20172.00175.00170.00172.00540009267000
2017-02-17175.00175.00173.00174.00270004691000
2017-02-16177.00177.00175.00176.00110001932000
2017-02-15176.00176.00175.00176.0090001580000
2017-02-14179.00179.00175.00175.00140002467000
2017-02-13177.00179.00177.00179.0070001242000
2017-02-10179.00181.00177.00177.00370006587000
2017-02-09180.00182.00178.00178.00400007186000
2017-02-08184.00184.00179.00182.00410007424000
2017-02-07185.00185.00179.00180.00280005079000
2017-02-06178.00185.00178.00183.00400007253000
2017-02-03183.00184.00178.00178.00480008691000
2017-02-02182.00185.00181.00182.00350006401000
2017-02-01182.00188.00181.00183.00520009588000
2017-01-31178.00185.00171.00181.008100014480000
2017-01-30180.00181.00178.00179.00180003219000
2017-01-27185.00185.00179.00179.00450008168000
2017-01-26186.00186.00179.00180.006200011262000
2017-01-25180.00191.00180.00184.0027500051064000
2017-01-24177.00179.00174.00177.008000014114000
2017-01-23176.00179.00175.00177.00260004596000
2017-01-20171.00175.00171.00174.00250004336000
2017-01-19173.00177.00171.00172.00500008686000
2017-01-18169.00172.00168.00171.00430007292000
2017-01-17177.00177.00170.00170.00490008455000
2017-01-16184.00184.00177.00177.00500009042000
2017-01-13184.00190.00181.00184.0036600068145000
2017-01-12180.00204.00174.00188.001782000339405000
2017-01-11172.00178.00168.00178.0016400028281000
2017-01-10175.00175.00169.00171.0014400024815000
2017-01-06160.00195.00160.00169.001469000260852000
2017-01-05158.00160.00158.00158.006000951000
2017-01-04161.00161.00155.00158.00570008951000
2016-12-30158.00158.00156.00157.00180002828000
2016-12-29158.00158.00156.00157.00160002508000
2016-12-28156.00158.00156.00158.00130002035000
2016-12-27154.00156.00154.00154.006000930000
2016-12-26154.00155.00154.00154.00100001544000
2016-12-22155.00155.00154.00154.00110001699000
2016-12-21154.00155.00154.00154.00100001544000
2016-12-20152.00153.00152.00153.00240003655000
2016-12-19154.00155.00153.00153.00290004467000
2016-12-16154.00154.00153.00154.00180002763000
2016-12-15153.00154.00153.00153.00310004745000
2016-12-14155.00156.00154.00154.00170002642000
2016-12-13157.00157.00156.00156.004000625000
2016-12-12160.00160.00156.00157.00160002529000
2016-12-09160.00160.00160.00160.005000800000
2016-12-08158.00161.00156.00159.00220003489000
2016-12-07160.00160.00156.00157.00480007633000
2016-12-06158.00159.00155.00159.00120001886000
2016-12-05160.00160.00154.00154.00250003900000
2016-12-02163.00164.00158.00158.00170002743000
2016-12-01164.00165.00158.00158.008700014019000
2016-11-30157.00168.00156.00161.0026100042057000
2016-11-29148.00156.00148.00155.00440006780000
2016-11-28150.00150.00145.00150.00210003102000
2016-11-25155.00155.00150.00150.00340005186000
2016-11-24150.00153.00147.00153.00280004183000
2016-11-22148.00150.00147.00149.00270004012000
2016-11-21147.00148.00146.00147.00140002061000
2016-11-18146.00147.00145.00147.00210003070000
2016-11-17145.00145.00144.00144.00110001585000
2016-11-16141.00145.00141.00145.00150002145000
2016-11-15145.00145.00144.00145.006000868000
2016-11-14140.00145.00140.00143.00180002546000
2016-11-11145.00145.00141.00144.0090001292000
2016-11-10144.00144.00143.00143.004000574000
2016-11-09145.00145.00137.00137.00310004412000
2016-11-08148.00148.00146.00146.006000878000
2016-11-0700
2016-11-04144.00150.00144.00145.00180002650000
2016-11-02146.00146.00143.00146.00140002025000
2016-11-01149.00149.00146.00146.0080001180000
2016-10-31150.00150.00149.00149.005000746000
2016-10-28149.00149.00149.00149.001000149000
2016-10-2700
2016-10-26149.00149.00149.00149.00140002086000
2016-10-25148.00150.00148.00149.00230003434000
2016-10-24148.00148.00146.00147.00110001619000
2016-10-21150.00150.00148.00149.0070001046000
2016-10-20149.00150.00149.00150.00250003741000
2016-10-19146.00148.00146.00148.006000880000
2016-10-18145.00148.00145.00148.0070001020000
2016-10-17147.00149.00147.00149.004000590000
2016-10-14148.00149.00148.00149.002000297000
2016-10-1300

   ※ 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