[6862 JQスタンダード] ミナトホールディングス 日足 時系列データ

[6862 JQスタンダード] ミナトホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0797.00100.0093.0098.002372000228939000
2016-12-0698.00102.0095.0096.003827000373617000
2016-12-0589.00102.0088.0095.008853000841706000
2016-12-0289.0092.0087.0089.00106300094956000
2016-12-0191.0091.0088.0089.0062400055546000
2016-11-3093.0093.0089.0090.0073900066914000
2016-11-2991.0093.0089.0093.00100200090686000
2016-11-2887.0093.0086.0090.002442000217960000
2016-11-2588.0089.0083.0085.0099100084434000
2016-11-2483.0088.0083.0088.001221000104520000
2016-11-2282.0082.0079.0082.0089400072053000
2016-11-2182.0083.0082.0082.0027100022250000
2016-11-1881.0083.0081.0082.0031800026053000
2016-11-1780.0081.0080.0081.0019600015774000
2016-11-1680.0080.0079.0080.0044600035660000
2016-11-1580.0082.0078.0080.0078400062057000
2016-11-1475.0079.0074.0078.001899000145472000
2016-11-1184.0085.0084.0085.0063600053819000
2016-11-1084.0086.0083.0086.0077900065342000
2016-11-0987.0088.0075.0079.002049000163740000
2016-11-0889.0089.0085.0086.0072000062587000
2016-11-0789.0089.0088.0088.0024900021964000
2016-11-0488.0089.0087.0088.0060200052867000
2016-11-0290.0091.0088.0089.0038500034449000
2016-11-0190.0091.0090.0090.0024900022429000
2016-10-3191.0091.0090.0091.0039800036021000
2016-10-2892.0092.0091.0091.0035300032279000
2016-10-2791.0092.0091.0091.0011400010428000
2016-10-2692.0092.0091.0091.0015700014385000
2016-10-2593.0093.0091.0092.0041100037944000
2016-10-2494.0096.0092.0092.0057700054203000
2016-10-2192.0096.0092.0093.0066800062698000
2016-10-2090.0092.0090.0092.0021800019821000
2016-10-1990.0091.0088.0090.0086900077361000
2016-10-1890.0090.0089.0089.0025200022653000
2016-10-1790.0091.0090.0090.0022100019918000
2016-10-1490.0091.0089.0090.0031600028489000
2016-10-1390.0091.0089.0091.0019000017108000
2016-10-1292.0093.0090.0090.0058400052936000
2016-10-1191.0093.0091.0093.0038900035696000
2016-10-0791.0092.0090.0090.0024700022457000
2016-10-0690.0092.0090.0091.0065600059743000
2016-10-0590.0090.0089.0089.00660005907000
2016-10-0488.0090.0088.0089.0057000050601000
2016-10-0391.0092.0088.0089.00111700099680000
2016-09-3091.0093.0090.0090.0072400065686000
2016-09-2991.0094.0091.0092.0087600080900000
2016-09-2891.0091.0090.0090.0025400022906000
2016-09-2791.0092.0090.0090.0079500071860000
2016-09-2693.0093.0091.0091.0049000044897000
2016-09-2392.0094.0091.0092.0046400042687000
2016-09-2192.0094.0091.0094.0034700031958000
2016-09-2092.0095.0092.0092.0040500037695000
2016-09-1690.0094.0089.0093.001179000107425000
2016-09-1594.0094.0092.0092.0081100075632000
2016-09-1496.0097.0095.0095.0038000036403000
2016-09-1398.0098.0096.0096.0056700054625000
2016-09-1297.0098.0096.0096.0039000037946000
2016-09-0997.0099.0097.0098.0040300039323000
2016-09-0897.0099.0096.0098.001572000153186000
2016-09-0798.00100.0097.0099.0079200078001000
2016-09-0699.00101.0098.0099.0041500041215000
2016-09-0598.00101.0097.0099.001295000128607000
2016-09-0298.0099.0097.0097.0074700072803000
2016-09-01100.00100.0098.0098.0057500056958000
2016-08-3199.00100.0098.00100.0067800067291000
2016-08-3099.00100.0098.00100.0019100018888000
2016-08-2998.00101.0098.00100.0027000027024000
2016-08-2699.0099.0096.0097.0091200089393000
2016-08-25101.00102.00100.00100.0028300028475000
2016-08-24101.00102.00100.00101.0055200055587000
2016-08-23101.00103.00100.00101.0020300020591000
2016-08-22101.00103.00100.00100.0043200043498000
2016-08-19100.00101.00100.00100.0013900013963000
2016-08-18100.00101.0099.00100.0016500016503000
2016-08-17100.00102.0099.00100.0048900049005000
2016-08-16102.00104.00100.00100.0026200026557000
2016-08-1599.00104.0099.00102.0032200032587000
2016-08-12100.00101.0096.00100.0089200088262000
2016-08-10100.00104.0099.00104.0080700082030000
2016-08-0998.00101.0097.00101.0016800016596000
2016-08-0898.0098.0096.0097.0017900017367000
2016-08-0597.0098.0095.0096.0043300041864000
2016-08-0499.0099.0096.0097.0037300036222000
2016-08-0399.0099.0096.0097.0057100055815000
2016-08-02101.00101.0098.0099.0070500070208000
2016-08-0199.00102.0097.00102.0061100060525000
2016-07-2999.0099.0097.0099.001144000112181000
2016-07-28103.00103.0099.0099.0099700099987000
2016-07-27103.00105.00101.00102.0075700078196000
2016-07-26106.00106.00101.00101.001100000113729000
2016-07-25103.00111.00101.00106.001828000193591000
2016-07-22100.00101.0099.00101.0055800055906000
2016-07-21100.00102.0099.00101.0033200033334000
2016-07-2099.00102.0098.00100.0064500064237000
2016-07-19104.00104.0098.0098.00999000100512000
2016-07-15108.00108.00102.00103.001062000110314000
2016-07-14107.00108.00104.00107.0066600070614000
2016-07-13107.00115.00101.00107.002929000321183000
2016-07-12105.00108.00104.00106.0022200023499000
2016-07-11105.00105.00103.00104.0011000011441000
2016-07-08106.00106.00101.00101.0047300048496000
2016-07-07112.00112.00104.00105.0056200060257000
2016-07-06110.00112.00108.00110.0063000069102000
2016-07-05110.00118.00110.00114.001437000164604000
2016-07-04106.00115.00106.00108.001422000157288000
2016-07-01103.00107.00103.00107.0042500044684000
2016-06-30105.00107.00103.00103.0032300033852000
2016-06-29103.00106.00101.00104.0051300053118000
2016-06-2895.00102.0095.00100.0039300038857000
2016-06-2794.0099.0093.0095.0070900068090000
2016-06-24107.00107.0088.0093.001233000120116000
2016-06-23111.00111.00104.00107.0089300095387000
2016-06-22104.00108.00101.00107.0073500076763000
2016-06-21100.00101.00100.00101.0023800023985000
2016-06-2094.00100.0094.0099.0028400027624000
2016-06-1794.0096.0093.0093.0032800031033000
2016-06-1698.0099.0091.0092.0092900087369000
2016-06-1593.00100.0093.00100.0036700035247000
2016-06-14105.00105.0092.0093.001450000142328000
2016-06-13106.00107.00104.00105.0037900040005000
2016-06-10108.00110.00107.00109.0012300013306000
2016-06-09107.00110.00106.00108.0035700038369000
2016-06-08109.00110.00106.00107.0074300080231000
2016-06-07113.00113.00109.00110.0035100038884000
2016-06-06113.00113.00110.00112.0028800032074000
2016-06-03112.00116.00112.00115.0033800038609000
2016-06-02113.00114.00111.00113.0028800032408000
2016-06-01115.00117.00113.00115.0041700047789000
2016-05-31118.00119.00115.00115.0020200023523000
2016-05-30114.00118.00114.00118.0026700031184000
2016-05-27117.00118.00114.00114.0040500046746000
2016-05-26120.00120.00116.00118.0048000056496000
2016-05-25116.00124.00115.00120.001281000152736000
2016-05-24111.00118.00111.00115.001062000122390000
2016-05-23111.00113.00108.00110.0046600051392000
2016-05-20108.00112.00107.00110.0039900043730000
2016-05-19108.00109.00107.00107.0049900053790000
2016-05-18115.00117.00103.00105.001582000171757000
2016-05-17110.00117.00109.00110.00928000103624000
2016-05-16124.00124.00108.00109.002330000267657000
2016-05-13127.00131.00119.00129.001311000164495000
2016-05-12119.00127.00119.00124.0063200077779000
2016-05-11123.00125.00119.00121.0053700065492000
2016-05-10128.00129.00123.00123.00799000100098000
2016-05-09125.00129.00121.00129.001254000157088000
2016-05-06112.00123.00112.00123.0053100062508000
2016-05-02113.00115.00107.00114.001100000122028000
2016-04-28118.00121.00116.00117.0053700063340000
2016-04-27119.00126.00114.00120.001509000179349000
2016-04-26122.00124.00117.00119.0075900090958000
2016-04-25129.00129.00121.00121.0051400063697000
2016-04-22126.00128.00124.00126.0068100085604000
2016-04-21128.00132.00127.00130.0052700068250000
2016-04-20125.00133.00125.00128.001300000168476000
2016-04-19124.00128.00122.00126.0057000070989000
2016-04-18123.00126.00118.00121.0070900086691000
2016-04-15131.00133.00125.00127.001158000147412000
2016-04-14134.00136.00129.00133.00967000127844000
2016-04-13137.00139.00134.00134.0064000086905000
2016-04-12137.00140.00134.00136.0066100090029000
2016-04-11139.00143.00137.00139.0061500085609000
2016-04-08129.00139.00128.00139.00837000112787000
2016-04-07130.00135.00127.00132.00828000107729000
2016-04-06137.00139.00125.00127.001887000250873000
2016-04-05146.00146.00138.00139.00975000137895000
2016-04-04146.00150.00136.00146.002062000292302000
2016-04-01155.00163.00143.00146.005076000768439000
2016-03-31146.00148.00141.00145.001187000171430000
2016-03-30142.00154.00142.00148.001480000219187000
2016-03-29136.00144.00136.00143.00876000123460000
2016-03-28146.00147.00136.00138.002094000293076000
2016-03-25151.00153.00143.00148.001416000208094000
2016-03-24150.00154.00146.00152.002067000310027000
2016-03-23159.00163.00157.00160.001916000306314000
2016-03-22151.00159.00149.00159.001767000272946000
2016-03-18150.00153.00146.00150.00953000141933000
2016-03-17153.00157.00151.00155.00788000121589000
2016-03-16153.00156.00147.00153.001903000289984000
2016-03-15139.00159.00138.00157.003435000511306000
2016-03-14132.00143.00132.00140.002684000368975000
2016-03-11142.00145.00133.00133.003010000418572000
2016-03-10159.00162.00140.00146.005619000852380000
2016-03-09168.00172.00165.00168.002300000386646000
2016-03-08166.00175.00161.00171.0060510001024834000
2016-03-07158.00168.00151.00166.003132000498376000
2016-03-04158.00163.00155.00157.002802000443272000
2016-03-03146.00161.00141.00156.003678000558162000
2016-03-02157.00158.00145.00147.004067000620643000
2016-03-01144.00154.00141.00149.003794000566111000
2016-02-29143.00150.00139.00146.003912000566268000
2016-02-26140.00143.00132.00139.004195000578276000
2016-02-25126.00140.00123.00136.005336000705132000
2016-02-24118.00127.00115.00127.004888000586043000
2016-02-23139.00146.00115.00116.00179600002314271000
2016-02-22108.00114.00107.00114.001055000117274000
2016-02-19106.00109.00104.00108.0051200054240000
2016-02-18111.00111.00107.00107.0062100067542000
2016-02-17111.00112.00105.00108.001204000131167000
2016-02-16104.00112.00103.00112.001180000127303000
2016-02-15105.00110.00101.00105.001690000178956000
2016-02-12100.00104.0097.0099.001063000106916000
2016-02-10108.00109.00104.00107.0048600051525000
2016-02-09104.00107.00102.00105.0079000082740000
2016-02-08102.00109.00100.00108.001112000116509000
2016-02-05106.00118.00103.00106.001790000195368000
2016-02-04119.00122.00104.00107.002185000244234000
2016-02-03115.00126.00114.00121.003035000363036000
2016-02-02115.00120.00113.00116.001614000188106000
2016-02-01113.00120.00108.00118.001518000174337000
2016-01-29115.00123.00105.00111.002595000291979000
2016-01-28102.00117.00101.00111.001803000199831000
2016-01-27101.00104.0099.00103.0097100098622000
2016-01-2698.00101.0096.00100.0082700081646000
2016-01-2598.00101.0096.00100.0075000073736000
2016-01-2294.0096.0093.0096.00104700098808000
2016-01-2197.00102.0092.0092.002152000208794000
2016-01-20111.00117.0098.00100.007668000817159000
2016-01-19104.00136.00101.00125.00155720001938563000
2016-01-1895.00102.0093.00101.0095100092046000
2016-01-15108.00110.00102.00102.0068300072269000
2016-01-14110.00110.00102.00107.001592000167995000
2016-01-13114.00116.00112.00113.001143000129826000
2016-01-12126.00128.00105.00111.003226000371642000
2016-01-08130.00136.00127.00130.002274000298388000
2016-01-07128.00132.00125.00127.001816000232557000
2016-01-06152.00156.00128.00129.006702000928624000
2016-01-05154.00167.00144.00157.0086160001331535000
2016-01-04124.00171.00124.00169.00253940003907179000
2015-12-30124.00127.00117.00122.002882000350171000
2015-12-29121.00129.00115.00117.002711000328360000
2015-12-28112.00124.00109.00124.003743000433793000
2015-12-25103.00109.00102.00109.001984000209228000
2015-12-24101.00102.00101.00102.0032300032917000
2015-12-22104.00104.00100.00101.0040700041584000
2015-12-21100.00104.0098.00104.0033400033565000
2015-12-18103.00104.0099.00100.0031200031728000
2015-12-1799.00105.0099.00103.0072000073960000
2015-12-1697.0099.0095.0096.0029000027806000
2015-12-1597.0098.0096.0096.0049300047726000
2015-12-1497.0098.0096.0098.0053700052167000
2015-12-11100.00102.0099.0099.0027500027579000
2015-12-1099.00104.0097.00102.0065700065584000
2015-12-09103.00103.00100.00100.0074500075279000
2015-12-08106.00106.00102.00102.0046200047938000
2015-12-07103.00107.00100.00106.001267000130773000
2015-12-04104.00108.00100.00101.002164000225475000
2015-12-03100.00104.00100.00103.001645000168012000
2015-12-0298.00101.0097.00100.0067500066949000
2015-12-0196.0097.0095.0096.0020400019652000

   ※ 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