[6868 JQスタンダード] 東カソード 日足 時系列データ

[6868 JQスタンダード] 東カソード (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-04-1220.0022.0019.0019.00150620030437800
2013-04-1116.0032.0016.0021.009211600213433900
2013-04-1017.0017.0015.0015.0082250012718200
2013-04-0917.0018.0016.0016.00103690017073200
2013-04-0817.0021.0016.0019.00137670024826900
2013-04-0522.0025.0018.0019.00162560033231900
2013-04-0420.0028.0017.0021.00338290078563100
2013-04-0324.0025.0020.0021.00123410026849000
2013-04-0227.0027.0023.0024.0078470019389000
2013-04-0131.0035.0025.0027.00201490059959500
2013-03-2927.0041.0026.0032.007618700255824700
2013-03-2825.0028.0022.0025.00229260057447600
2013-03-2713.0041.0012.0028.0013586000356450400
2013-03-2616.0016.0012.0013.00165420022698200
2013-03-2517.0018.0015.0016.0074280012442700
2013-03-2218.0019.0017.0019.0056010010149100
2013-03-2119.0020.0017.0018.00155150028252400
2013-03-1922.0024.0018.0021.00267350054758900
2013-03-1821.0024.0018.0024.008459700175154900
2013-03-1551.0051.0051.0051.0010800550800
2013-03-14100.00101.00100.00101.00129001294000
2013-03-13102.00103.00100.00100.00322003252000
2013-03-12102.00102.00101.00101.00375003809300
2013-03-11102.00103.00101.00102.00192001956400
2013-03-08103.00103.00101.00103.009700991800
2013-03-07103.00104.00101.00102.00280002862200
2013-03-06101.00102.0099.00101.00289002905400
2013-03-0599.00100.0099.00100.009400935600
2013-03-0498.0099.0097.0098.00127001240000
2013-03-0198.0099.0098.0099.006400629800
2013-02-2899.0099.0097.0098.00127001240900
2013-02-27100.00100.0096.0098.00240002361400
2013-02-2699.0099.0096.0097.00349003390800
2013-02-25100.00101.0098.00100.00287002856500
2013-02-2298.00115.0097.0097.0034080035771900
2013-02-2197.0097.0096.0097.004000387200
2013-02-2098.0098.0096.0097.004100395100
2013-02-1998.0098.0098.0098.001009800
2013-02-1895.0098.0095.0097.009800936600
2013-02-1598.0098.0093.0094.00494004715400
2013-02-1499.00101.0099.00101.00127001264500
2013-02-13101.00101.00100.00100.00273002731600
2013-02-12102.00102.00100.00101.00206002084200
2013-02-08103.00103.00102.00102.00218002235700
2013-02-07105.00105.00103.00103.00252002623500
2013-02-06104.00106.00104.00105.00218002292600
2013-02-05105.00105.00104.00104.006600691300
2013-02-04109.00109.00103.00103.0011510012131500
2013-02-01108.00109.00107.00109.00240002590100
2013-01-31106.00112.00105.00108.00860009303300
2013-01-30105.00106.00104.00106.00114001198000
2013-01-29105.00106.00104.00105.00301003158700
2013-01-28103.00107.00103.00105.00674007040400
2013-01-25103.00103.00102.00103.00171001760200
2013-01-24101.00103.00100.00101.00191001937500
2013-01-23103.00103.00101.00101.00114001168000
2013-01-22103.00104.00102.00102.00184001887400
2013-01-21103.00103.00101.00103.005100524100
2013-01-18101.00103.00101.00103.00249002548900
2013-01-17101.00102.0099.00100.00138001377400
2013-01-16102.00102.00100.00101.00261002634500
2013-01-15104.00104.00100.00102.00268002738800
2013-01-11105.00105.00102.00103.00121001247800
2013-01-10104.00105.00102.00104.00163001673400
2013-01-09102.00104.00102.00104.00159001623900
2013-01-08104.00104.00102.00102.00190001962800
2013-01-07104.00104.00102.00102.00451004661100
2013-01-0499.00102.0099.00102.00206002074800
2012-12-2899.00100.0099.0099.00169001674700
2012-12-2799.0099.0098.0099.00123001212500
2012-12-2699.0099.0098.0098.009500940200
2012-12-25100.00100.0098.0098.00189001871900
2012-12-2199.00100.0099.0099.00160001596400
2012-12-2099.00101.0099.0099.00206002047000
2012-12-19100.00100.0098.00100.00243002414400
2012-12-18101.00101.0097.00100.00514005080800
2012-12-17103.00103.00101.00102.00147001493300
2012-12-14101.00105.00101.00103.00112001146000
2012-12-13102.00103.00102.00102.003200327600
2012-12-12102.00102.00101.00102.001800182800
2012-12-11103.00103.00102.00102.003500359000
2012-12-10102.00103.00102.00103.003100317000
2012-12-07102.00103.00101.00102.00175001784600
2012-12-06101.00106.00100.00101.00343003509100
2012-12-05100.00111.00100.00100.00601006252500
2012-12-04100.00100.0098.00100.00140001391700
2012-12-03100.00101.0099.0099.00130001292700
2012-11-3098.00100.0098.00100.00204002014300
2012-11-2999.00102.0099.00101.00148001471000
2012-11-28102.00102.00100.00100.00111001125600
2012-11-27102.00103.00102.00103.002700276400
2012-11-26101.00103.00101.00103.008400855700
2012-11-22100.00102.00100.00102.00129001301200
2012-11-21100.00101.0099.00100.009800977100
2012-11-20101.00101.0099.00100.008400841600
2012-11-19101.00102.00100.00101.007200725700
2012-11-1699.00101.0098.00101.008500845000
2012-11-1599.00100.0098.00100.003400336600
2012-11-1499.00101.0099.00101.004900489200
2012-11-13101.00103.00100.00100.002100212800
2012-11-1299.00103.0099.00100.00156001587100
2012-11-0999.00100.0098.00100.006600651600
2012-11-08100.00100.0099.0099.007000696800
2012-11-07102.00103.00100.00100.004000406600
2012-11-06100.00101.00100.00101.003700372700
2012-11-05100.00102.00100.00102.003700373400
2012-11-02101.00101.00100.00100.004700470200
2012-11-01100.00101.00100.00101.002900290100
2012-10-31100.00100.00100.00100.001000100000
2012-10-30100.00101.00100.00100.002200220100
2012-10-29101.00101.0099.00101.00115001142500
2012-10-26103.00103.00101.00101.005200530300
2012-10-25101.00105.00100.00102.00335003410700
2012-10-24100.00101.00100.00100.005600560600
2012-10-23101.00101.0099.00100.003900390100
2012-10-22101.00102.00100.00101.005200523000
2012-10-19101.00102.00101.00101.00134001360200
2012-10-1898.00102.0098.00101.007100711200
2012-10-17100.00101.0098.00100.00278002760200
2012-10-16101.00101.00101.00101.003200323200
2012-10-15101.00103.00100.00102.00314003196100
2012-10-12103.00125.00100.00101.0044160049024000
2012-10-11100.00103.00100.00101.005300533300
2012-10-10101.00102.00100.00101.005800585700
2012-10-09101.00107.00100.00101.00394004042700
2012-10-0596.00110.0096.0099.00554005729600
2012-10-0496.0097.0095.0097.002300220200
2012-10-0395.0097.0095.0097.006400611700
2012-10-0296.0097.0096.0097.003000289400
2012-10-0196.0097.0096.0097.009800946000
2012-09-2898.0099.0096.0097.00156001524400
2012-09-2798.00100.0098.00100.008800871800
2012-09-2695.00100.0095.0098.00283002741400
2012-09-25103.00103.00100.00102.00248002517600
2012-09-24103.00104.00101.00103.00133001360100
2012-09-21104.00105.00104.00104.003500365400
2012-09-20105.00107.00104.00105.009300977200
2012-09-19104.00104.00104.00104.0050052000
2012-09-18102.00104.00102.00104.005900603700
2012-09-14104.00104.00104.00104.002500260000
2012-09-13102.00104.00102.00104.002700279400
2012-09-12104.00104.00103.00103.007000723400
2012-09-11103.00104.00103.00104.005800597800
2012-09-10104.00105.00104.00105.004700490200
2012-09-07104.00106.00103.00106.005200541900
2012-09-06104.00104.00103.00104.004800496000
2012-09-05103.00104.00103.00104.003800393600
2012-09-04103.00104.00102.00103.005400555000
2012-09-03104.00105.00102.00102.00113001166100
2012-08-31106.00106.00102.00102.002500258400
2012-08-30108.00108.00104.00105.00112001179900
2012-08-29106.00108.00106.00108.003200342000
2012-08-28108.00111.00107.00110.007400806800
2012-08-27106.00109.00106.00109.003100334100
2012-08-24106.00107.00106.00106.006100647600
2012-08-23108.00108.00107.00107.002500268600
2012-08-22106.00110.00106.00110.009100975000
2012-08-21111.00111.00109.00109.00110001208900
2012-08-20107.00113.00105.00113.00219002390900
2012-08-17104.00117.00103.00106.00504005448900
2012-08-16104.00105.00101.00105.009300954800
2012-08-15102.00114.00101.00103.00425004495000
2012-08-14103.00105.00101.00102.007800794900
2012-08-1399.00103.0098.00102.00131001313700
2012-08-10104.00108.00102.00102.005700595000
2012-08-09102.00103.00102.00102.002800287000
2012-08-08101.00103.00100.00101.00131001328500
2012-08-07102.00102.00100.00102.004800486800
2012-08-06102.00103.0099.00101.00366003669200
2012-08-03103.00104.00100.00104.002400243700
2012-08-02108.00108.00103.00103.002300240900
2012-08-01105.00106.00105.00106.003500367600
2012-07-31106.00107.00105.00106.002000212100
2012-07-30108.00109.00103.00109.001800189700
2012-07-27104.00108.00104.00108.00108001132600
2012-07-26101.00104.00100.00103.006500663800
2012-07-25102.00104.00100.00100.00314003185500
2012-07-24105.00125.00103.00106.0025470028935800
2012-07-23104.00104.00100.00100.00103001049800
2012-07-20108.00109.00105.00107.001900202900
2012-07-19108.00109.00107.00107.0097001040900
2012-07-18110.00110.00108.00108.001600174300
2012-07-17112.00112.00109.00109.002100230700
2012-07-13110.00110.00108.00110.001500163600
2012-07-12113.00113.00110.00110.005800643700
2012-07-11114.00114.00112.00113.006600741500
2012-07-10115.00117.00114.00114.004400505400
2012-07-09114.00117.00113.00115.001900218200
2012-07-06115.00115.00112.00114.008000909800
2012-07-05116.00116.00113.00114.004100467700
2012-07-04119.00119.00117.00117.001700199700
2012-07-03119.00119.00116.00119.004900579800
2012-07-02119.00121.00115.00120.00380004485600
2012-06-29116.00117.00111.00114.00171001917300
2012-06-28116.00120.00110.00116.00313003590600
2012-06-27113.00115.00113.00114.006600750200
2012-06-26117.00117.00112.00112.00140001587500
2012-06-25118.00120.00113.00117.00173002000400
2012-06-22115.00119.00114.00118.006500759400
2012-06-21117.00122.00114.00117.00265003101300
2012-06-20118.00130.00112.00121.0024030029268900
2012-06-19108.00110.00108.00110.003800413700
2012-06-18106.00109.00106.00107.002200235100
2012-06-15104.00108.00104.00104.004900513700
2012-06-14107.00109.00104.00105.009000951800
2012-06-13106.00111.00106.00107.00203002198500
2012-06-12107.00112.00105.00106.00435004681200
2012-06-11102.00112.00102.00105.00435004618900
2012-06-08102.00103.00100.00101.009300936400
2012-06-07104.00104.00100.00102.003400346800
2012-06-06102.00103.00101.00102.002200224800
2012-06-0598.00104.0097.00104.007100703500
2012-06-04100.00100.0097.0098.00107001064000
2012-06-01105.00105.00100.00100.008200837700
2012-05-31102.00105.00102.00105.005000515700
2012-05-30106.00107.00104.00107.008800924000
2012-05-29108.00108.00103.00107.00156001641500
2012-05-28104.00110.00101.00110.00436004550200
2012-05-25119.00122.00102.00103.0032340035835100
2012-05-2498.0099.0096.0099.00133001303000
2012-05-2398.0099.0098.0099.007000688200
2012-05-2297.0099.0097.0098.006800665600
2012-05-2196.0098.0095.0098.0010200986300
2012-05-1899.00100.0096.0097.00145001421900
2012-05-1799.00104.0099.00102.00115001163000
2012-05-1698.00100.0095.0099.00198001924900
2012-05-15101.00102.0095.00102.00644006333500
2012-05-14107.00126.00100.00101.0032020035620400
2012-05-11112.00115.0097.0098.00328003435000
2012-05-10111.00116.00111.00112.00112001264000
2012-05-09118.00118.00112.00117.00194002231300
2012-05-08118.00121.00116.00119.005500647800
2012-05-07123.00127.00118.00120.00225002737500
2012-05-02123.00127.00123.00127.007200896100
2012-05-01128.00128.00120.00123.00240002967900
2012-04-27128.00130.00127.00128.00156001996800
2012-04-26128.00132.00128.00129.00129001671800
2012-04-25127.00130.00127.00129.00131001675700
2012-04-24131.00131.00128.00129.00177002279500
2012-04-23132.00133.00130.00131.00212002780500
2012-04-20133.00134.00130.00134.00146001927500
2012-04-19133.00134.00129.00134.00168002203300
2012-04-18132.00134.00129.00133.00314004122800
2012-04-17134.00134.00131.00134.00129001717800
2012-04-16134.00134.00127.00134.00132001752300
2012-04-13133.00133.00131.00133.0096001266700
2012-04-12133.00133.00128.00132.00167002177800
2012-04-11129.00132.00125.00130.00337004297100
2012-04-10134.00134.00128.00128.00154002021200
2012-04-09135.00135.00128.00130.00317004167300

   ※ 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