[6867 JQスタンダード] リーダー電 日足 時系列データ

[6867 JQスタンダード] リーダー電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12256.00256.00243.00244.0050001242000
2013-07-1100
2013-07-10248.00248.00248.00248.004000992000
2013-07-09239.00248.00239.00248.0050001206000
2013-07-08232.00232.00232.00232.002000464000
2013-07-05230.00240.00229.00229.0060001391000
2013-07-0400
2013-07-03230.00230.00230.00230.002000460000
2013-07-02224.00229.00224.00229.004000908000
2013-07-01220.00220.00220.00220.002000440000
2013-06-28220.00220.00220.00220.001000220000
2013-06-27221.00223.00221.00222.0090001999000
2013-06-26229.00229.00229.00229.001000229000
2013-06-25240.00240.00230.00231.00100002323000
2013-06-24240.00240.00240.00240.002000480000
2013-06-21239.00239.00239.00239.001000239000
2013-06-20240.00240.00239.00239.002000479000
2013-06-1900
2013-06-18252.00252.00236.00236.004000976000
2013-06-17231.00231.00230.00230.0060001381000
2013-06-14230.00230.00230.00230.002000460000
2013-06-13224.00230.00224.00230.002000454000
2013-06-1200
2013-06-1100
2013-06-10240.00240.00240.00240.0060001440000
2013-06-0700
2013-06-06247.00248.00240.00240.0090002208000
2013-06-05247.00247.00247.00247.002000494000
2013-06-04247.00247.00247.00247.001000247000
2013-06-03249.00249.00249.00249.001000249000
2013-05-31253.00253.00253.00253.002000506000
2013-05-3000
2013-05-29256.00256.00256.00256.001000256000
2013-05-28250.00250.00250.00250.003000750000
2013-05-27250.00250.00250.00250.001000250000
2013-05-24250.00250.00250.00250.0060001500000
2013-05-23260.00260.00250.00250.0090002291000
2013-05-2200
2013-05-2100
2013-05-20259.00259.00259.00259.001000259000
2013-05-17248.00250.00248.00250.004000994000
2013-05-1600
2013-05-15263.00263.00263.00263.002000526000
2013-05-14257.00257.00257.00257.0060001542000
2013-05-13264.00264.00260.00260.002000524000
2013-05-10265.00265.00256.00256.0070001846000
2013-05-09265.00265.00265.00265.001000265000
2013-05-08265.00265.00265.00265.001000265000
2013-05-07250.00252.00250.00252.002000502000
2013-05-02256.00256.00256.00256.0040001024000
2013-05-01255.00256.00255.00256.0060001535000
2013-04-30249.00250.00249.00250.003000749000
2013-04-2600
2013-04-25245.00245.00243.00243.00100002436000
2013-04-24245.00245.00245.00245.001000245000
2013-04-23247.00249.00247.00249.002000496000
2013-04-22239.00242.00239.00241.0070001685000
2013-04-19235.00250.00235.00246.0070001687000
2013-04-18233.00233.00233.00233.001000233000
2013-04-1700
2013-04-16230.00230.00230.00230.003000690000
2013-04-15230.00230.00229.00230.00140003217000
2013-04-12230.00230.00228.00230.003000688000
2013-04-11234.00234.00230.00230.00160003686000
2013-04-10230.00232.00230.00230.00280006442000
2013-04-09227.00227.00227.00227.001000227000
2013-04-08226.00226.00226.00226.003000678000
2013-04-05228.00230.00226.00226.0060001374000
2013-04-04223.00225.00223.00225.0060001342000
2013-04-03231.00238.00227.00227.00190004385000
2013-04-0200
2013-04-01235.00235.00231.00231.004000932000
2013-03-29236.00236.00235.00235.002000471000
2013-03-28237.00238.00236.00236.0050001184000
2013-03-2700
2013-03-26245.00245.00237.00237.0090002187000
2013-03-25245.00245.00245.00245.0080001960000
2013-03-22248.00248.00245.00245.0050001235000
2013-03-21248.00248.00248.00248.003000744000
2013-03-19249.00249.00248.00248.003000745000
2013-03-18250.00250.00249.00249.0060001498000
2013-03-15253.00253.00251.00251.0080002021000
2013-03-14252.00252.00252.00252.0050001260000
2013-03-13249.00249.00249.00249.003000747000
2013-03-12249.00249.00249.00249.0050001245000
2013-03-11252.00255.00248.00249.00220005496000
2013-03-08247.00247.00247.00247.001000247000
2013-03-07249.00249.00249.00249.004000996000
2013-03-06250.00250.00249.00249.0070001746000
2013-03-05244.00249.00244.00249.0080001973000
2013-03-04249.00251.00246.00246.00110002739000
2013-03-01246.00246.00246.00246.002000492000
2013-02-28249.00249.00249.00249.0050001245000
2013-02-27249.00249.00247.00247.002000496000
2013-02-26249.00249.00249.00249.0050001245000
2013-02-25246.00253.00246.00249.00150003722000
2013-02-2200
2013-02-21256.00256.00256.00256.001000256000
2013-02-20261.00261.00250.00258.00320008132000
2013-02-1900
2013-02-1800
2013-02-15270.00270.00270.00270.002000540000
2013-02-14267.00267.00267.00267.002000534000
2013-02-13270.00270.00268.00268.003000808000
2013-02-12274.00274.00274.00274.0040001096000
2013-02-0800
2013-02-07274.00274.00274.00274.001000274000
2013-02-06275.00275.00273.00273.0070001921000
2013-02-0500
2013-02-04275.00275.00275.00275.001000275000
2013-02-01279.00280.00279.00280.002000559000
2013-01-3100
2013-01-30275.00277.00275.00277.0050001379000
2013-01-29277.00277.00276.00276.002000553000
2013-01-28277.00277.00277.00277.001000277000
2013-01-25272.00282.00272.00277.0080002205000
2013-01-24278.00278.00278.00278.002000556000
2013-01-2300
2013-01-22283.00283.00283.00283.0040001132000
2013-01-21290.00290.00283.00283.003000857000
2013-01-18283.00283.00283.00283.001000283000
2013-01-17282.00285.00275.00275.0080002231000
2013-01-1600
2013-01-1500
2013-01-11275.00275.00274.00274.0090002471000
2013-01-10274.00274.00274.00274.001000274000
2013-01-0900
2013-01-08271.00271.00271.00271.0050001355000
2013-01-07271.00271.00271.00271.001000271000
2013-01-04264.00269.00262.00269.00120003168000
2012-12-28280.00280.00272.00272.0060001672000
2012-12-27279.00279.00278.00278.002000557000
2012-12-2600
2012-12-25268.00268.00268.00268.001000268000
2012-12-21268.00268.00268.00268.001000268000
2012-12-2000
2012-12-19280.00280.00280.00280.0090002520000
2012-12-18270.00279.00270.00279.00140003826000
2012-12-17270.00270.00270.00270.002000540000
2012-12-1400
2012-12-13278.00278.00270.00270.002000548000
2012-12-1200
2012-12-1100
2012-12-10262.00270.00262.00270.0070001842000
2012-12-07262.00262.00262.00262.002000524000
2012-12-0600
2012-12-05257.00270.00257.00270.0040001041000
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-29252.00260.00252.00260.0040001030000
2012-11-2800
2012-11-27250.00250.00250.00250.0080002000000
2012-11-26254.00254.00254.00254.002000508000
2012-11-22261.00261.00260.00260.0070001826000
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-16263.00263.00263.00263.0040001052000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12264.00264.00264.00264.0040001056000
2012-11-0900
2012-11-0800
2012-11-07267.00267.00267.00267.001000267000
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-23260.00260.00260.00260.001000260000
2012-10-22260.00260.00260.00260.003000780000
2012-10-1900
2012-10-18263.00263.00263.00263.002000526000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10279.00279.00279.00279.0050001395000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25279.00279.00279.00279.002000558000
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19279.00279.00279.00279.001000279000
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10279.00279.00279.00279.0080002232000
2012-09-0700
2012-09-06279.00279.00279.00279.001000279000
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28278.00278.00278.00278.0040001112000
2012-08-27278.00278.00278.00278.002000556000
2012-08-24271.00278.00271.00278.0040001098000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20268.00270.00268.00270.002000538000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10266.00266.00266.00266.002000532000
2012-08-09265.00265.00265.00265.001000265000
2012-08-0800
2012-08-07260.00260.00260.00260.001000260000
2012-08-06262.00265.00262.00262.0070001837000
2012-08-03270.00270.00270.00270.001000270000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30265.00265.00265.00265.001000265000
2012-07-27265.00265.00265.00265.001000265000
2012-07-2600
2012-07-2500
2012-07-24262.00262.00262.00262.001000262000
2012-07-2300
2012-07-20262.00262.00262.00262.001000262000
2012-07-19262.00262.00262.00262.002000524000
2012-07-18268.00268.00268.00268.001000268000
2012-07-1700
2012-07-1300
2012-07-12290.00290.00290.00290.001000290000
2012-07-11294.00294.00294.00294.002000588000
2012-07-10295.00295.00295.00295.0040001180000
2012-07-0900

   ※ 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