[6867 JQスタンダード] リーダー電子 日足 時系列データ

[6867 JQスタンダード] リーダー電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05275.00275.00275.00275.003000825000
2016-12-02279.00279.00279.00279.001000279000
2016-12-01280.00280.00269.00269.0070001913000
2016-11-30269.00269.00269.00269.001000269000
2016-11-29266.00266.00266.00266.001000266000
2016-11-2800
2016-11-25267.00267.00259.00259.0060001594000
2016-11-24263.00267.00263.00267.0090002395000
2016-11-22268.00268.00268.00268.001000268000
2016-11-21265.00265.00265.00265.001000265000
2016-11-18263.00263.00263.00263.002000526000
2016-11-1700
2016-11-16262.00262.00262.00262.001000262000
2016-11-15262.00262.00262.00262.001000262000
2016-11-14256.00256.00256.00256.001000256000
2016-11-11256.00256.00256.00256.002000512000
2016-11-1000
2016-11-09250.00250.00250.00250.0060001500000
2016-11-08254.00255.00254.00254.0050001272000
2016-11-07255.00255.00250.00250.00160004048000
2016-11-04257.00265.00257.00265.0080002064000
2016-11-02258.00258.00257.00258.0090002319000
2016-11-0100
2016-10-31262.00262.00258.00258.003000782000
2016-10-2800
2016-10-2700
2016-10-26255.00257.00255.00257.003000769000
2016-10-25255.00255.00255.00255.003000765000
2016-10-24260.00260.00252.00252.0040001024000
2016-10-21257.00258.00257.00258.002000515000
2016-10-20252.00252.00252.00252.001000252000
2016-10-1900
2016-10-18255.00255.00254.00254.0040001019000
2016-10-17258.00258.00258.00258.003000774000
2016-10-14266.00266.00266.00266.001000266000
2016-10-13260.00260.00260.00260.001000260000
2016-10-12274.00274.00273.00273.002000547000
2016-10-11245.00290.00245.00274.00270007075000
2016-10-07243.00245.00243.00245.0050001220000
2016-10-06242.00242.00242.00242.001000242000
2016-10-05237.00243.00235.00235.0060001438000
2016-10-0400
2016-10-03237.00237.00237.00237.001000237000
2016-09-3000
2016-09-29244.00244.00244.00244.001000244000
2016-09-28244.00244.00244.00244.001000244000
2016-09-27239.00240.00239.00240.00100002397000
2016-09-26238.00238.00238.00238.001000238000
2016-09-23238.00238.00238.00238.002000476000
2016-09-21238.00238.00238.00238.001000238000
2016-09-20235.00235.00235.00235.001000235000
2016-09-1600
2016-09-15238.00238.00237.00237.004000949000
2016-09-14238.00238.00237.00237.003000712000
2016-09-1300
2016-09-12235.00240.00234.00236.00390009170000
2016-09-09231.00234.00231.00234.003000696000
2016-09-0800
2016-09-07230.00230.00230.00230.002000460000
2016-09-06227.00227.00227.00227.001000227000
2016-09-05235.00235.00235.00235.001000235000
2016-09-02230.00230.00230.00230.002000460000
2016-09-0100
2016-08-31230.00230.00230.00230.0060001380000
2016-08-30230.00230.00229.00229.002000459000
2016-08-29230.00230.00230.00230.004000920000
2016-08-26230.00230.00230.00230.001000230000
2016-08-25225.00225.00225.00225.001000225000
2016-08-24223.00223.00219.00221.004000884000
2016-08-2300
2016-08-22222.00222.00222.00222.001000222000
2016-08-1900
2016-08-18222.00222.00222.00222.002000444000
2016-08-17222.00222.00219.00219.00110002426000
2016-08-16222.00222.00222.00222.002000444000
2016-08-15226.00227.00225.00225.004000903000
2016-08-12220.00225.00220.00225.00120002646000
2016-08-10225.00225.00225.00225.002000450000
2016-08-0900
2016-08-0800
2016-08-05225.00225.00225.00225.003000675000
2016-08-0400
2016-08-03226.00226.00226.00226.001000226000
2016-08-0200
2016-08-01228.00228.00226.00226.00100002270000
2016-07-29230.00230.00230.00230.001000230000
2016-07-2800
2016-07-27224.00224.00221.00224.00110002449000
2016-07-2600
2016-07-2500
2016-07-22232.00232.00232.00232.003000696000
2016-07-21232.00232.00232.00232.003000696000
2016-07-20232.00232.00232.00232.0060001392000
2016-07-1900
2016-07-15233.00240.00232.00238.0070001640000
2016-07-14237.00237.00231.00231.0080001871000
2016-07-13237.00237.00237.00237.003000711000
2016-07-12240.00240.00236.00236.002000476000
2016-07-11241.00241.00236.00236.00150003583000
2016-07-08240.00240.00240.00240.001000240000
2016-07-0700
2016-07-06248.00248.00240.00240.0060001464000
2016-07-0500
2016-07-04250.00250.00250.00250.00100002500000
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-24250.00250.00250.00250.001000250000
2016-06-23255.00255.00255.00255.002000510000
2016-06-22255.00255.00255.00255.001000255000
2016-06-21250.00250.00250.00250.003000750000
2016-06-20250.00250.00250.00250.001000250000
2016-06-1700
2016-06-16251.00251.00249.00250.0040001000000
2016-06-15265.00265.00265.00265.001000265000
2016-06-1400
2016-06-1300
2016-06-10265.00265.00265.00265.0040001060000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06265.00265.00265.00265.001000265000
2016-06-03271.00271.00271.00271.001000271000
2016-06-02263.00263.00263.00263.002000526000
2016-06-01265.00265.00257.00257.002000522000
2016-05-31262.00262.00262.00262.001000262000
2016-05-3000
2016-05-27262.00262.00262.00262.001000262000
2016-05-2600
2016-05-2500
2016-05-24285.00285.00285.00285.001000285000
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-10277.00277.00277.00277.002000554000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-27268.00277.00268.00277.0040001086000
2016-04-26258.00260.00258.00260.006100015748000
2016-04-25258.00258.00256.00256.005100013154000
2016-04-2200
2016-04-21255.00255.00255.00255.001000255000
2016-04-20254.00254.00254.00254.001000254000
2016-04-19261.00261.00261.00261.002000522000
2016-04-18252.00257.00252.00256.0070001773000
2016-04-15260.00260.00260.00260.001000260000
2016-04-1400
2016-04-1300
2016-04-12260.00260.00260.00260.002000520000
2016-04-1100
2016-04-0800
2016-04-07260.00260.00260.00260.002000520000
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-31280.00280.00280.00280.001000280000
2016-03-3000
2016-03-29267.00267.00267.00267.005000013350000
2016-03-2800
2016-03-25267.00267.00267.00267.001000267000
2016-03-24259.00259.00259.00259.002000518000
2016-03-2300
2016-03-22259.00259.00259.00259.007100018389000
2016-03-18259.00259.00259.00259.002000518000
2016-03-1700
2016-03-16258.00258.00258.00258.001000258000
2016-03-1500
2016-03-14266.00266.00266.00266.001000266000
2016-03-11260.00260.00260.00260.00210005460000
2016-03-10267.00267.00267.00267.002000534000
2016-03-0900
2016-03-08267.00267.00267.00267.002000534000
2016-03-07267.00267.00267.00267.001000267000
2016-03-0400
2016-03-03266.00266.00266.00266.0040001064000
2016-03-0200
2016-03-0100
2016-02-29274.00274.00274.00274.001000274000
2016-02-26268.00268.00268.00268.001000268000
2016-02-2500
2016-02-2400
2016-02-23260.00260.00260.00260.001000260000
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-12276.00276.00276.00276.001000276000
2016-02-10271.00271.00270.00270.00190005133000
2016-02-0900
2016-02-0800
2016-02-0500
2016-02-04271.00271.00271.00271.001000271000
2016-02-03271.00272.00271.00272.003000815000
2016-02-0200
2016-02-01277.00277.00277.00277.001000277000
2016-01-2900
2016-01-2800
2016-01-27280.00285.00280.00285.002000565000
2016-01-26280.00280.00280.00280.002000560000
2016-01-25290.00290.00290.00290.001000290000
2016-01-2200
2016-01-2100
2016-01-2000
2016-01-1900
2016-01-1800
2016-01-1500
2016-01-14292.00292.00292.00292.001000292000
2016-01-1300
2016-01-12303.00303.00303.00303.003000909000
2016-01-0800
2016-01-07306.00306.00306.00306.001000306000
2016-01-06306.00306.00306.00306.001000306000
2016-01-05306.00306.00306.00306.001000306000
2016-01-0400
2015-12-30306.00306.00306.00306.001000306000
2015-12-29304.00304.00304.00304.001000304000
2015-12-28298.00298.00298.00298.001000298000
2015-12-25295.00295.00290.00291.00140004081000
2015-12-24292.00298.00292.00298.002000590000
2015-12-22303.00303.00299.00303.005800017359000
2015-12-21300.00300.00300.00300.003000900000
2015-12-18302.00306.00302.00302.0050001515000
2015-12-17302.00302.00302.00302.001000302000
2015-12-16305.00305.00305.00305.001000305000
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-10305.00310.00302.00302.003000917000
2015-12-09302.00302.00302.00302.001000302000
2015-12-08299.00299.00299.00299.004400013156000
2015-12-07306.00306.00306.00306.001000306000
2015-12-04309.00309.00309.00309.001000309000
2015-12-03309.00309.00309.00309.001000309000
2015-12-02315.00315.00312.00312.003000942000
2015-12-01322.00322.00318.00318.005500017560000
2015-11-30314.00314.00314.00314.00230007222000
2015-11-27311.00311.00311.00311.00320009952000

   ※ 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