[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 
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
2016-04-21146.00148.00146.00148.00190002780000
2016-04-20145.00146.00145.00145.00140002034000
2016-04-19144.00144.00144.00144.005000720000
2016-04-18144.00144.00141.00142.0080001141000
2016-04-15144.00144.00142.00144.00270003880000
2016-04-14145.00145.00145.00145.002000290000
2016-04-13144.00144.00144.00144.002000288000
2016-04-12141.00142.00141.00142.003000425000
2016-04-11137.00140.00137.00139.00140001942000
2016-04-08142.00142.00142.00142.001000142000
2016-04-07142.00142.00141.00141.002000283000
2016-04-06145.00145.00140.00140.00220003136000
2016-04-05145.00145.00145.00145.005000725000
2016-04-0400
2016-04-01153.00153.00148.00148.00140002104000
2016-03-31151.00152.00151.00151.003000454000
2016-03-30153.00153.00150.00150.003000454000
2016-03-29155.00155.00153.00153.005000773000
2016-03-28155.00157.00155.00157.003000469000
2016-03-25155.00158.00155.00155.00170002661000
2016-03-24155.00155.00155.00155.001000155000
2016-03-23154.00155.00154.00155.0080001239000
2016-03-22153.00155.00153.00155.006000928000
2016-03-1800
2016-03-17154.00156.00153.00153.00310004791000
2016-03-1600
2016-03-15152.00153.00152.00152.00160002437000
2016-03-14153.00155.00151.00155.00100001535000
2016-03-11150.00154.00148.00151.00150002263000
2016-03-10148.00154.00148.00150.00350005291000
2016-03-09147.00148.00147.00148.003000442000
2016-03-08149.00149.00149.00149.001000149000
2016-03-07149.00150.00149.00150.00140002090000
2016-03-04147.00150.00147.00149.00360005341000
2016-03-03151.00151.00151.00151.002000302000
2016-03-02145.00149.00145.00149.0070001026000
2016-03-01150.00151.00144.00146.00340005016000
2016-02-29141.00150.00141.00150.00450006641000
2016-02-26140.00143.00140.00141.00120001701000
2016-02-25140.00142.00140.00140.00130001823000
2016-02-24140.00141.00138.00140.00120001681000
2016-02-23139.00141.00139.00140.00180002520000
2016-02-22140.00141.00136.00139.00270003774000
2016-02-19140.00140.00140.00140.001000140000
2016-02-18136.00141.00136.00141.00170002350000
2016-02-17134.00138.00134.00135.00250003381000
2016-02-16134.00138.00134.00136.00160002177000
2016-02-15133.00137.00131.00133.00230003065000
2016-02-12132.00133.00127.00127.00330004312000
2016-02-10146.00146.00137.00139.00310004393000
2016-02-09151.00160.00146.00148.0013600020704000
2016-02-08141.00146.00141.00146.00100001445000
2016-02-05145.00145.00143.00143.006000864000
2016-02-04147.00147.00147.00147.002000294000
2016-02-03147.00147.00147.00147.006000882000
2016-02-02150.00152.00149.00149.00170002547000
2016-02-01145.00151.00145.00151.00330004865000
2016-01-29141.00143.00141.00141.00140001986000
2016-01-28140.00142.00140.00142.002000282000
2016-01-27140.00142.00140.00141.003000423000
2016-01-26138.00139.00138.00138.006000829000
2016-01-25139.00142.00138.00141.00300004213000
2016-01-22134.00139.00133.00139.00330004427000
2016-01-21137.00140.00130.00130.00400005447000
2016-01-20143.00147.00139.00139.00200002829000
2016-01-19146.00148.00141.00146.00580008367000
2016-01-18147.00149.00140.00149.00380005476000
2016-01-15154.00154.00152.00152.00170002606000
2016-01-14153.00153.00151.00153.00120001829000
2016-01-13152.00157.00152.00157.00130002013000
2016-01-12156.00157.00150.00150.00240003718000
2016-01-08161.00161.00158.00160.00140002224000
2016-01-07161.00161.00159.00159.00210003350000
2016-01-06164.00165.00161.00161.00290004741000
2016-01-05162.00165.00161.00165.00390006342000
2016-01-04166.00166.00164.00164.00220003629000
2015-12-30164.00166.00164.00165.00350005779000
2015-12-29163.00166.00163.00165.00260004270000
2015-12-28161.00167.00161.00167.00100001638000
2015-12-25158.00160.00156.00160.00430006788000
2015-12-24162.00162.00156.00159.009600015294000
2015-12-22160.00162.00160.00162.0013200021197000
2015-12-21163.00164.00162.00163.008200013384000
2015-12-18168.00168.00164.00168.00450007492000
2015-12-17170.00170.00168.00169.00360006095000
2015-12-16167.00170.00167.00170.00270004523000
2015-12-15175.00175.00163.00164.0017900029989000
2015-12-14173.00175.00171.00173.006400011071000
2015-12-11182.00182.00177.00177.00540009664000
2015-12-10182.00183.00171.00181.009600017011000
2015-12-09190.00192.00181.00186.0022800042466000
2015-12-08195.00220.00188.00193.001701000345728000
2015-12-07170.00185.00170.00180.0024200043329000
2015-12-04172.00172.00168.00168.00240004088000
2015-12-03173.00173.00173.00173.0080001384000
2015-12-02175.00175.00173.00175.00170002971000
2015-12-01177.00178.00172.00175.00440007699000
2015-11-30179.00179.00176.00177.00160002846000
2015-11-27178.00183.00173.00178.0010500018635000
2015-11-26175.00175.00171.00173.00420007292000

   ※ 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