[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 
2017-04-28160.00162.00160.00162.002000322000
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
2016-10-12150.00150.00147.00147.004000597000
2016-10-11147.00150.00147.00149.006000891000
2016-10-07149.00149.00147.00147.00100001476000
2016-10-06149.00150.00149.00150.00320004769000
2016-10-05147.00147.00147.00147.002000294000
2016-10-0400
2016-10-03149.00149.00149.00149.003000447000
2016-09-30146.00147.00146.00147.0080001174000
2016-09-29146.00147.00146.00146.0080001169000
2016-09-2800
2016-09-27147.00147.00146.00146.004000586000
2016-09-2600
2016-09-23145.00148.00145.00145.00160002342000
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-15146.00146.00146.00146.001000146000
2016-09-14145.00147.00145.00147.002000292000
2016-09-13146.00146.00145.00146.00170002480000
2016-09-12146.00146.00146.00146.003000438000
2016-09-09148.00148.00148.00148.002000296000
2016-09-08147.00149.00147.00149.003000444000
2016-09-07154.00154.00154.00154.005000770000
2016-09-06146.00146.00143.00146.00180002615000
2016-09-0500
2016-09-0200
2016-09-01151.00151.00146.00150.00100001493000
2016-08-31151.00151.00151.00151.001000151000
2016-08-30150.00150.00150.00150.00130001950000
2016-08-29149.00153.00149.00153.00170002548000
2016-08-26149.00149.00145.00145.0080001176000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-22145.00147.00145.00147.003000437000
2016-08-1900
2016-08-18146.00146.00145.00145.005000729000
2016-08-17147.00150.00146.00146.00450006621000
2016-08-16146.00146.00146.00146.002000292000
2016-08-15148.00149.00148.00148.0080001185000
2016-08-12146.00146.00145.00146.00170002475000
2016-08-10147.00147.00147.00147.00180002646000
2016-08-09143.00145.00143.00144.004000577000
2016-08-08142.00142.00141.00141.002000283000
2016-08-05142.00142.00142.00142.004000568000
2016-08-04145.00145.00143.00143.004000575000
2016-08-03142.00145.00142.00145.004000577000
2016-08-02144.00146.00141.00146.00220003130000
2016-08-01147.00147.00145.00146.0080001170000
2016-07-29144.00145.00142.00144.00110001574000
2016-07-28147.00147.00147.00147.002000294000
2016-07-27149.00149.00148.00149.0090001337000
2016-07-26148.00148.00145.00145.002000293000
2016-07-25146.00149.00146.00149.00120001756000
2016-07-22149.00149.00144.00146.00260003798000
2016-07-21149.00149.00149.00149.006000894000
2016-07-20150.00150.00149.00149.0080001197000
2016-07-19151.00153.00151.00151.0080001212000
2016-07-15153.00153.00150.00150.00170002568000
2016-07-14151.00154.00148.00153.00290004381000
2016-07-13152.00152.00150.00151.00250003785000
2016-07-12159.00159.00151.00151.00150002299000
2016-07-11157.00157.00151.00151.004000612000
2016-07-08151.00155.00150.00151.00220003342000
2016-07-07163.00163.00149.00149.009200014256000
2016-07-06163.00184.00155.00160.0039000066612000
2016-07-05150.00166.00150.00163.0023300037702000
2016-07-04150.00157.00148.00152.00230003516000
2016-07-01145.00155.00144.00152.007200010823000
2016-06-30141.00148.00140.00142.00280003951000
2016-06-29135.00155.00135.00140.007200010498000
2016-06-28135.00135.00130.00135.00150001982000
2016-06-27133.00135.00132.00135.00100001338000
2016-06-24142.00143.00130.00130.00480006488000
2016-06-23143.00143.00143.00143.004000572000
2016-06-22143.00143.00143.00143.002000286000
2016-06-21145.00147.00144.00144.00100001447000
2016-06-20145.00148.00145.00148.002000293000
2016-06-17143.00143.00141.00141.00100001419000
2016-06-16144.00152.00142.00143.00380005495000
2016-06-15145.00151.00137.00144.0012800018459000
2016-06-14143.00176.00141.00149.00855000134809000
2016-06-13142.00142.00140.00140.0080001128000
2016-06-10142.00142.00142.00142.005000710000
2016-06-09143.00143.00143.00143.005000715000
2016-06-08143.00143.00142.00143.00180002573000
2016-06-07143.00144.00143.00144.0090001294000
2016-06-06144.00144.00142.00142.00130001858000
2016-06-03145.00145.00144.00144.005000723000
2016-06-02147.00147.00145.00145.00240003500000
2016-06-01148.00148.00148.00148.003000444000
2016-05-31148.00148.00148.00148.006000888000
2016-05-30147.00148.00146.00146.00230003381000
2016-05-27149.00150.00147.00147.00130001937000
2016-05-26150.00151.00150.00150.003000451000
2016-05-25149.00150.00149.00150.002000299000
2016-05-24148.00150.00147.00148.00100001482000
2016-05-23150.00150.00148.00148.00170002537000
2016-05-20152.00155.00152.00153.00190002906000
2016-05-19148.00152.00148.00151.00150002255000
2016-05-18145.00146.00145.00146.002000291000
2016-05-17147.00147.00147.00147.002000294000
2016-05-16147.00147.00147.00147.004000588000
2016-05-13148.00152.00148.00150.0090001352000
2016-05-12149.00149.00149.00149.001000149000
2016-05-11150.00150.00149.00149.0070001047000
2016-05-10148.00148.00148.00148.0070001036000
2016-05-09149.00149.00149.00149.002000298000
2016-05-06148.00150.00148.00148.0070001040000
2016-05-02152.00153.00149.00149.00110001661000
2016-04-28152.00152.00150.00151.0080001207000
2016-04-27153.00153.00151.00153.00200003038000
2016-04-26149.00164.00149.00155.0020400031900000
2016-04-25147.00150.00147.00150.00290004301000
2016-04-22147.00147.00147.00147.004000588000

   ※ 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