[6862 JQスタンダード] ミナトエレ 日足 時系列データ

[6862 JQスタンダード] ミナトエレ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1253.0053.0053.0053.00420002226000
2013-07-1151.0053.0050.0053.00650003349000
2013-07-1052.0053.0051.0051.00480002478000
2013-07-0952.0052.0051.0051.0018000934000
2013-07-0851.0053.0051.0051.00620003185000
2013-07-0549.0051.0049.0051.00510002562000
2013-07-0449.0050.0049.0050.004000197000
2013-07-0349.0050.0048.0049.00610002966000
2013-07-0250.0050.0049.0050.0016000799000
2013-07-0148.0049.0048.0049.00270001308000
2013-06-2847.0048.0047.0047.00480002288000
2013-06-2747.0048.0046.0046.001520007097000
2013-06-2649.0050.0047.0047.001430006867000
2013-06-2549.0049.0048.0048.00550002671000
2013-06-2449.0050.0049.0049.00480002360000
2013-06-2149.0050.0048.0049.00910004434000
2013-06-2051.0051.0050.0050.00440002211000
2013-06-1950.0052.0050.0052.00360001832000
2013-06-1851.0051.0050.0050.0010000501000
2013-06-1750.0050.0049.0050.00310001549000
2013-06-1448.0050.0048.0050.00390001908000
2013-06-1350.0050.0047.0047.00910004378000
2013-06-1250.0050.0048.0050.00390001933000
2013-06-1150.0052.0049.0050.00790003956000
2013-06-1049.0051.0049.0050.00930004627000
2013-06-0750.0051.0047.0047.0029300014203000
2013-06-0654.0054.0050.0051.0023500012375000
2013-06-0556.0057.0055.0055.001000005592000
2013-06-0455.0056.0054.0056.00380002081000
2013-06-0355.0055.0055.0055.00600003300000
2013-05-3155.0057.0055.0056.00180001003000
2013-05-3056.0057.0054.0054.00930005131000
2013-05-2956.0057.0056.0056.00530002973000
2013-05-2855.0056.0054.0055.00650003573000
2013-05-2756.0056.0054.0054.001290007119000
2013-05-2457.0058.0055.0057.0020600011692000
2013-05-2362.0062.0056.0056.0050800030065000
2013-05-2261.0073.0058.0063.003939000255443000
2013-05-2159.0059.0057.0058.00360002093000
2013-05-2058.0058.0058.0058.00390002262000
2013-05-1756.0057.0055.0057.00320001807000
2013-05-1657.0057.0055.0056.0020000011168000
2013-05-1558.0058.0056.0057.0018300010512000
2013-05-1459.0059.0057.0058.0019900011630000
2013-05-1359.0060.0058.0059.0019600011501000
2013-05-1061.0061.0057.0059.0052800031411000
2013-05-0962.0064.0062.0062.0019800012398000
2013-05-0862.0064.0061.0062.0035200022061000
2013-05-0761.0063.0061.0062.001000006174000
2013-05-0260.0061.0060.0061.00880005288000
2013-05-0160.0060.0059.0059.00520003094000
2013-04-3059.0061.0058.0060.001610009613000
2013-04-2659.0059.0058.0058.0024500014330000
2013-04-2559.0059.0057.0059.0018200010558000
2013-04-2459.0060.0058.0059.001610009470000
2013-04-2359.0059.0058.0058.00900005302000
2013-04-2257.0059.0057.0058.00960005553000
2013-04-1957.0058.0056.0057.00770004401000
2013-04-1857.0058.0057.0057.00710004078000
2013-04-1757.0057.0057.0057.0011000627000
2013-04-1656.0057.0055.0056.001440008036000
2013-04-1558.0058.0057.0058.0011000637000
2013-04-1259.0060.0058.0058.00550003217000
2013-04-1159.0060.0058.0059.00640003766000
2013-04-1054.0059.0054.0059.001650009359000
2013-04-0955.0055.0054.0054.00940005110000
2013-04-0855.0055.0054.0055.00760004168000
2013-04-0554.0056.0054.0054.001400007584000
2013-04-0453.0054.0052.0054.00870004633000
2013-04-0355.0055.0053.0054.001840009943000
2013-04-0254.0054.0051.0054.0028900015408000
2013-04-0157.0057.0055.0055.001550008752000
2013-03-2958.0058.0057.0057.0017700010117000
2013-03-2857.0060.0056.0058.0020700012052000
2013-03-2758.0058.0057.0057.00480002749000
2013-03-2658.0058.0057.0058.00520003015000
2013-03-2558.0059.0058.0059.006000349000
2013-03-2260.0060.0058.0059.00600003517000
2013-03-2159.0060.0059.0060.00370002184000
2013-03-1958.0059.0057.0059.00570003322000
2013-03-1858.0059.0058.0058.00880005106000
2013-03-1559.0060.0059.0059.00170001009000
2013-03-1459.0060.0058.0059.00330001950000
2013-03-1360.0060.0059.0059.00240001420000
2013-03-1261.0061.0059.0059.0014000838000
2013-03-1159.0060.0059.0060.00290001735000
2013-03-0859.0060.0058.0059.00590003487000
2013-03-0760.0060.0059.0059.00700004184000
2013-03-0660.0060.0059.0060.00740004395000
2013-03-0560.0060.0059.0059.00730004313000
2013-03-0459.0060.0058.0059.00950005635000
2013-03-0159.0060.0058.0059.001040006142000
2013-02-2859.0061.0059.0059.0018400010957000
2013-02-2759.0059.0058.0058.00470002736000
2013-02-2660.0060.0058.0059.00530003147000
2013-02-2559.0060.0059.0059.00600003547000
2013-02-2258.0059.0058.0059.00510002995000
2013-02-2160.0060.0058.0059.001090006420000
2013-02-2060.0060.0058.0060.001150006817000
2013-02-1959.0060.0058.0059.0034800020380000
2013-02-1864.0068.0058.0060.001699000106704000
2013-02-1562.0063.0058.0063.0030900018737000
2013-02-1457.0064.0057.0062.0045000027154000
2013-02-1358.0060.0054.0056.0023800013581000
2013-02-1259.0062.0059.0059.0018700011191000
2013-02-0861.0061.0060.0060.00820004946000
2013-02-0763.0063.0061.0061.001380008456000
2013-02-0662.0063.0062.0063.001200007464000
2013-02-0562.0063.0062.0062.0016100010024000
2013-02-0464.0064.0063.0063.00650004149000
2013-02-0161.0063.0061.0063.001380008584000
2013-01-3160.0062.0060.0061.001030006285000
2013-01-3061.0061.0059.0060.001580009458000
2013-01-2962.0062.0060.0060.001190007262000
2013-01-2863.0063.0061.0062.00660004099000
2013-01-2561.0062.0060.0062.001200007313000
2013-01-2460.0061.0059.0060.001110006652000
2013-01-2360.0062.0060.0060.0020400012440000
2013-01-2261.0062.0059.0061.0016800010148000
2013-01-2161.0062.0060.0062.001200007315000
2013-01-1862.0064.0061.0061.0023400014483000
2013-01-1762.0062.0057.0060.0056900034036000
2013-01-1667.0068.0062.0063.0050500032905000
2013-01-1566.0068.0063.0064.00110600071845000
2013-01-1158.0068.0058.0065.002256000145015000
2013-01-1058.0058.0057.0058.001040006006000
2013-01-0957.0058.0056.0057.00720004111000
2013-01-0858.0059.0057.0057.00920005276000
2013-01-0757.0058.0057.0058.001610009249000
2013-01-0457.0058.0056.0056.001650009388000
2012-12-2857.0059.0056.0057.001120006423000
2012-12-2756.0058.0056.0058.00680003895000
2012-12-2655.0057.0055.0056.00550003103000
2012-12-2554.0055.0054.0055.00740004058000
2012-12-2156.0056.0054.0054.001310007156000
2012-12-2056.0057.0055.0056.00400002242000
2012-12-1955.0056.0054.0055.001710009374000
2012-12-1855.0055.0053.0054.001060005763000
2012-12-1757.0057.0055.0055.00990005529000
2012-12-1458.0059.0056.0057.0023300013424000
2012-12-1355.0059.0055.0059.0022900013175000
2012-12-1255.0056.0054.0055.00550003030000
2012-12-1155.0055.0054.0055.00240001306000
2012-12-1054.0054.0054.0054.0018000972000
2012-12-0753.0053.0052.0053.00310001631000
2012-12-0653.0053.0052.0053.00410002165000
2012-12-0552.0052.0052.0052.0012000624000
2012-12-0452.0052.0052.0052.00300001560000
2012-12-0353.0053.0052.0052.00410002146000
2012-11-3052.0055.0052.0053.0022600011988000
2012-11-2951.0052.0050.0052.00200001029000
2012-11-2852.0052.0051.0051.00420002143000
2012-11-2751.0052.0051.0052.00310001602000
2012-11-2652.0052.0051.0052.00890004591000
2012-11-2253.0053.0052.0053.00260001355000
2012-11-2152.0052.0052.0052.0012000624000
2012-11-2052.0052.0052.0052.00320001664000
2012-11-1951.0051.0051.0051.0010000510000
2012-11-1649.0050.0048.0050.00710003496000
2012-11-1549.0049.0049.0049.00200098000
2012-11-1448.0050.0048.0048.00420002050000
2012-11-1349.0049.0048.0048.00990004780000
2012-11-1251.0051.0049.0049.00840004186000
2012-11-0951.0052.0051.0051.00410002098000
2012-11-0851.0051.0051.0051.00240001224000
2012-11-0753.0053.0051.0051.00940004844000
2012-11-0654.0054.0051.0053.001240006473000
2012-11-0552.0056.0051.0053.0055900029558000
2012-11-0258.0060.0057.0059.0031900018577000
2012-11-0155.0059.0054.0059.0054300031192000
2012-10-3154.0055.0053.0053.00550002956000
2012-10-3053.0055.0053.0054.00380002048000
2012-10-2954.0054.0053.0054.00340001835000
2012-10-2654.0054.0054.0054.0018000972000
2012-10-2553.0054.0053.0054.00490002637000
2012-10-2453.0053.0052.0053.00390002054000
2012-10-2353.0054.0053.0053.001630008659000
2012-10-2254.0054.0053.0054.00740003958000
2012-10-1954.0055.0054.0055.001200006523000
2012-10-1854.0055.0053.0053.001480007946000
2012-10-1752.0056.0052.0053.0036900019808000
2012-10-1651.0054.0051.0054.0035500018675000
2012-10-1553.0053.0050.0051.001640008428000
2012-10-1255.0056.0052.0053.0035400019043000
2012-10-1154.0056.0052.0056.0064000034571000
2012-10-1053.0062.0051.0051.002750000154618000
2012-10-0949.0052.0048.0051.0020500010126000
2012-10-0548.0049.0047.0049.00250001194000
2012-10-0448.0048.0047.0048.00330001573000
2012-10-0300
2012-10-0246.0050.0046.0048.001250005942000
2012-10-0147.0047.0046.0046.00650002999000
2012-09-2847.0047.0047.0047.003000141000
2012-09-2747.0047.0047.0047.00570002679000
2012-09-2648.0048.0047.0048.00450002130000
2012-09-2548.0053.0047.0048.0068900033876000
2012-09-2447.0047.0046.0046.0013000609000
2012-09-2148.0048.0046.0046.0016000757000
2012-09-2047.0047.0046.0046.007000325000
2012-09-1947.0048.0047.0047.00260001224000
2012-09-1847.0048.0047.0048.00310001473000
2012-09-1446.0046.0046.0046.00280001288000
2012-09-1347.0047.0046.0046.00440002036000
2012-09-1245.0046.0045.0046.00490002230000
2012-09-1146.0046.0046.0046.00250001150000
2012-09-1046.0047.0046.0046.0021000979000
2012-09-0746.0046.0045.0046.001090005003000
2012-09-0646.0047.0045.0045.001040004772000
2012-09-0547.0050.0046.0047.0024900011876000
2012-09-0446.0047.0046.0047.00260001215000
2012-09-0347.0048.0046.0048.00830003916000
2012-08-3150.0051.0047.0047.0033900016500000
2012-08-3047.0059.0047.0048.00170400088182000
2012-08-2946.0047.0046.0046.00320001497000
2012-08-2848.0048.0046.0046.0013000611000
2012-08-2748.0049.0048.0048.006000292000
2012-08-2449.0049.0048.0048.00260001249000
2012-08-2348.0049.0048.0049.005000243000
2012-08-2249.0049.0048.0048.006000292000
2012-08-2148.0049.0048.0049.00420002018000
2012-08-2048.0048.0048.0048.0010000480000
2012-08-1747.0048.0047.0048.004000190000
2012-08-1647.0047.0046.0047.00330001539000
2012-08-1548.0048.0047.0047.005000236000
2012-08-1447.0047.0047.0047.004000188000
2012-08-1346.0047.0046.0047.008000374000
2012-08-1046.0046.0046.0046.00280001288000
2012-08-0945.0046.0045.0046.00840003789000
2012-08-0846.0046.0045.0046.00350001606000
2012-08-0747.0047.0045.0046.001190005467000
2012-08-0649.0049.0046.0047.00540002545000
2012-08-0348.0049.0048.0049.00280001349000
2012-08-0249.0049.0049.0049.00100049000
2012-08-0150.0050.0049.0049.009000449000
2012-07-3149.0049.0049.0049.00200098000
2012-07-3049.0049.0049.0049.005000245000
2012-07-2748.0050.0048.0049.0020000977000
2012-07-2646.0047.0046.0047.00300001401000
2012-07-2546.0047.0046.0046.00300001386000
2012-07-2447.0047.0047.0047.00360001692000
2012-07-2349.0049.0047.0047.00330001592000
2012-07-2050.0050.0049.0050.00210001036000
2012-07-1950.0050.0050.0050.0014000700000
2012-07-1853.0053.0050.0050.00360001840000
2012-07-1753.0057.0052.0052.001810009827000
2012-07-1352.0053.0052.0053.009000469000
2012-07-1255.0055.0052.0053.00490002607000
2012-07-1155.0055.0054.0055.00210001153000
2012-07-1055.0055.0054.0055.00250001373000
2012-07-0956.0056.0055.0055.0016000881000

   ※ 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