[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 
2017-04-2195.0095.0093.0095.0023600022211000
2017-04-2095.0097.0093.0095.0029700028176000
2017-04-1992.0097.0091.0095.0053600050829000
2017-04-1889.0093.0089.0093.0033300030197000
2017-04-1785.0089.0085.0088.0027900024178000
2017-04-1487.0087.0085.0085.0035400030552000
2017-04-1385.0088.0084.0087.0041600035539000
2017-04-1289.0089.0083.0085.001419000120574000
2017-04-1191.0091.0089.0089.0041800037591000
2017-04-1092.0092.0090.0091.0021000019119000
2017-04-0791.0093.0089.0091.0044900040805000
2017-04-0694.0096.0090.0090.001236000114697000
2017-04-0591.0093.0091.0091.0026000023983000
2017-04-0495.0097.0091.0091.001094000101994000
2017-04-0395.0095.0093.0095.0014400013561000
2017-03-3195.0095.0094.0095.0013900013094000
2017-03-3094.0095.0094.0094.0024000022605000
2017-03-2994.0096.0094.0094.0023600022363000
2017-03-2893.0094.0092.0093.0034500032077000
2017-03-2796.0096.0093.0093.0041700039490000
2017-03-2497.0097.0095.0097.0028000026853000
2017-03-2396.0097.0095.0096.0022300021395000
2017-03-2296.0097.0095.0096.0047500045544000
2017-03-2196.0099.0095.0097.0040100038834000
2017-03-1798.0099.0096.0097.0050000048700000
2017-03-1696.0099.0096.0098.0059800058112000
2017-03-15101.00101.0098.0098.0056100055670000
2017-03-14101.00101.0099.00100.0052300052448000
2017-03-13101.00102.00101.00101.0026300026657000
2017-03-10101.00102.00101.00102.0031400031871000
2017-03-09102.00103.00101.00101.0062800063917000
2017-03-08103.00104.00102.00102.0043700044937000
2017-03-07103.00104.00102.00102.0054200055712000
2017-03-06104.00105.00102.00103.0077200079930000
2017-03-03103.00104.00102.00103.0023800024488000
2017-03-02104.00105.00102.00104.0059800061664000
2017-03-01104.00105.00100.00103.0096200099111000
2017-02-28104.00105.00103.00105.0053900055964000
2017-02-27104.00105.00103.00103.0036300037717000
2017-02-24103.00106.00102.00104.0057000059241000
2017-02-23104.00104.00101.00103.0064500066168000
2017-02-22105.00105.00103.00104.0060100062668000
2017-02-21107.00107.00103.00105.001634000170840000
2017-02-20111.00112.00104.00108.001760000190338000
2017-02-17110.00112.00108.00110.001130000123916000
2017-02-16108.00112.00106.00110.001935000210474000
2017-02-15103.00109.00101.00107.002026000214469000
2017-02-14102.00103.00101.00102.0046000046813000
2017-02-13102.00104.00101.00102.00995000101755000
2017-02-10100.00101.0099.00100.0062700062710000
2017-02-09102.00103.0099.00100.0083500083606000
2017-02-0898.00103.0097.00103.0087000087673000
2017-02-0799.00100.0097.0098.0037100036486000
2017-02-0695.00101.0094.00100.001186000114755000
2017-02-0399.0099.0095.0095.001299000125987000
2017-02-02101.00102.0098.0099.001113000111430000
2017-02-01101.00103.00100.00101.0040300040897000
2017-01-31101.00103.00101.00101.0055400056525000
2017-01-30104.00104.00101.00102.001336000136571000
2017-01-27107.00107.00104.00105.0083900088084000
2017-01-26105.00108.00104.00107.001026000109312000
2017-01-25103.00107.00103.00105.001424000149209000
2017-01-24100.00103.0099.00102.0098000098914000
2017-01-23100.00103.0099.00101.001990000199714000
2017-01-20115.00115.00102.00103.004283000465440000
2017-01-19117.00119.00114.00116.001402000163010000
2017-01-18117.00124.00113.00117.004926000578954000
2017-01-17127.00129.00119.00120.005648000697595000
2017-01-16121.00125.00118.00123.004891000596844000
2017-01-13117.00120.00115.00118.001576000185016000
2017-01-12118.00118.00114.00117.002038000236228000
2017-01-11113.00120.00112.00119.001633000188679000
2017-01-10115.00115.00112.00113.001083000122948000
2017-01-06115.00115.00113.00115.00972000110732000
2017-01-05114.00117.00113.00115.00978000112690000
2017-01-04112.00114.00111.00112.0069800078530000
2016-12-30111.00114.00110.00110.001518000169643000
2016-12-29115.00115.00112.00113.001002000114105000
2016-12-28113.00117.00110.00116.001502000171403000
2016-12-27117.00117.00110.00112.003170000359467000
2016-12-26123.00126.00117.00118.003797000461611000
2016-12-22121.00126.00116.00118.007682000925295000
2016-12-21112.00130.00108.00126.00228540002766341000
2016-12-20124.00131.00110.00114.00168660002038837000
2016-12-19102.00118.00100.00114.00198140002211627000
2016-12-1698.0099.0097.0098.0074900073410000
2016-12-15100.00101.0097.0097.001260000124227000
2016-12-14102.00104.0098.00101.003084000310552000
2016-12-13100.00101.0098.0099.001103000109615000
2016-12-1296.00101.0095.00100.003284000323565000
2016-12-0995.0096.0093.0095.0092200087089000
2016-12-0899.0099.0095.0096.001309000126100000
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

   ※ 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