[6870 JQスタンダード] フェンオール 日足 時系列データ

[6870 JQスタンダード] フェンオール (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121162.001209.001160.001200.003930046786700
2013-07-111150.001150.001130.001150.001040011877600
2013-07-101141.001177.001141.001165.003060035346800
2013-07-091070.001180.001068.001178.00115500128778800
2013-07-081055.001083.001055.001065.002520026943500
2013-07-051048.001060.001037.001050.002230023406900
2013-07-041035.001035.001006.001034.001740017659200
2013-07-031049.001051.001027.001039.002390025018600
2013-07-021050.001060.001021.001049.002060021553400
2013-07-011048.001060.001045.001049.001690017753200
2013-06-281030.001050.001030.001049.0081008450000
2013-06-27984.001030.00958.001024.001320013111300
2013-06-261019.001019.00973.00980.0087008722300
2013-06-251041.001050.001000.001008.001180012062300
2013-06-241035.001080.001035.001051.004950052403700
2013-06-211020.001045.001000.001045.0093009494700
2013-06-201039.001051.001038.001050.001580016543800
2013-06-191050.001050.001036.001047.0041004291000
2013-06-181027.001050.001025.001050.001150012029400
2013-06-171003.001027.001003.001027.0066006721900
2013-06-141028.001034.00989.001003.0085008661200
2013-06-131000.001015.00996.001007.0099009912900
2013-06-121005.001026.00990.001022.001590016028500
2013-06-111020.001043.001005.001020.001910019565600
2013-06-10994.001010.00950.001004.001750017278500
2013-06-07920.00980.00885.00961.003730034060200
2013-06-061020.001020.00920.00941.003000029072300
2013-06-051069.001069.001023.001030.001970020685200
2013-06-041049.001082.001020.001055.001800018745400
2013-06-031040.001074.001031.001060.001310013761400
2013-05-311043.001065.001038.001052.0085008903000
2013-05-301040.001049.001020.001039.0089009234800
2013-05-291049.001070.001020.001070.001370014324400
2013-05-28995.001040.00995.001040.001000010140200
2013-05-271016.001040.00980.001010.003190031870700
2013-05-241085.001088.00998.001048.002630027515400
2013-05-231100.001125.001001.001025.004510047909600
2013-05-221123.001150.001114.001114.001880021152800
2013-05-211187.001187.001135.001146.001570018240400
2013-05-201189.001212.001168.001180.003530042031000
2013-05-171144.001195.001134.001193.004730054840000
2013-05-161146.001155.001040.001149.006810075465600
2013-05-151235.001238.001113.001127.0084700100838000
2013-05-141172.001213.001150.001213.0096900114120400
2013-05-131066.001144.001064.001128.007740085979400
2013-05-101080.001100.001053.001053.004220045349300
2013-05-091075.001090.001053.001057.002290024559100
2013-05-081100.001130.001070.001073.005050055399900
2013-05-071097.001140.001058.001076.00156800171407000
2013-05-021045.001045.001045.001045.002490026020500
2013-05-01900.00919.00894.00895.003140028411200
2013-04-30875.00889.00873.00887.001630014355700
2013-04-26890.00890.00871.00871.002530022345200
2013-04-25895.00898.00877.00890.001490013227900
2013-04-24905.00905.00880.00898.002260020252600
2013-04-23896.00897.00880.00880.001740015377300
2013-04-22891.00907.00884.00895.002890025880400
2013-04-19871.00897.00860.00878.003970035037700
2013-04-18845.00879.00837.00857.002270019472100
2013-04-17850.00855.00835.00838.0063005306700
2013-04-16846.00856.00840.00846.0050004230900
2013-04-15830.00864.00830.00862.001880016030900
2013-04-12836.00845.00827.00830.001800015069300
2013-04-11839.00846.00830.00836.001530012834200
2013-04-10825.00849.00825.00845.002120017696100
2013-04-09815.00825.00805.00820.0090007326300
2013-04-08817.00819.00804.00810.0081006551800
2013-04-05815.00823.00801.00804.00121009828700
2013-04-04790.00792.00777.00790.0074005801200
2013-04-03794.00800.00781.00797.0068005396600
2013-04-02769.00780.00755.00780.0089006824900
2013-04-01825.00830.00776.00776.002030016186200
2013-03-29835.00835.00810.00823.00113009247900
2013-03-28836.00836.00824.00835.0038003151200
2013-03-27837.00847.00823.00823.0096007959300
2013-03-26833.00842.00826.00837.00113009388400
2013-03-25824.00851.00824.00833.002270019011700
2013-03-22844.00844.00822.00822.0093007754100
2013-03-21805.00840.00802.00837.002300018935600
2013-03-19804.00813.00800.00806.0062005000000
2013-03-18814.00820.00800.00804.0087007022200
2013-03-15808.00820.00800.00815.00118009541100
2013-03-14807.00807.00790.00803.0062004955200
2013-03-13780.00804.00775.00800.001990015731700
2013-03-12811.00811.00777.00779.002330018345700
2013-03-11811.00830.00791.00810.003430027759300
2013-03-08849.00866.00811.00815.009970083847400
2013-03-07827.00858.00793.00842.00150500124393100
2013-03-06745.00752.00737.00737.00102007579700
2013-03-05750.00750.00736.00743.0058004327800
2013-03-04740.00747.00732.00747.0057004220900
2013-03-01722.00730.00722.00730.0063004579700
2013-02-28706.00725.00706.00722.001700012263100
2013-02-27709.00709.00698.00700.0081005689900
2013-02-26709.00714.00707.00709.00115008152000
2013-02-25713.00714.00709.00709.00122008677700
2013-02-22715.00715.00712.00712.0057004070700
2013-02-21715.00720.00704.00715.001620011527200
2013-02-20720.00729.00713.00713.001440010336100
2013-02-19715.00720.00711.00714.0085006079500
2013-02-18720.00721.00709.00718.001910013671100
2013-02-15732.00735.00716.00720.001960014250600
2013-02-14732.00749.00728.00730.003020022204500
2013-02-13765.00778.00750.00777.00114008682700
2013-02-12807.00807.00777.00777.001560012354600
2013-02-08800.00815.00777.00781.001870014781900
2013-02-07785.00813.00770.00812.009250073128000
2013-02-06729.00739.00729.00730.0071005208000
2013-02-05734.00744.00725.00725.0072005286700
2013-02-04730.00744.00728.00741.0055004043500
2013-02-01731.00735.00726.00726.0049003571700
2013-01-31722.00735.00722.00732.00111008088400
2013-01-30735.00735.00714.00723.0075005447600
2013-01-29746.00748.00731.00731.0095007055400
2013-01-28747.00747.00736.00740.0049003640700
2013-01-25742.00748.00727.00735.00100007395000
2013-01-24736.00736.00722.00736.0064004692600
2013-01-23735.00748.00718.00736.002940021467600
2013-01-22718.00737.00712.00736.001590011473300
2013-01-21704.00717.00702.00711.002330016528000
2013-01-18695.00701.00695.00701.0066004617700
2013-01-17696.00700.00695.00695.0052003621400
2013-01-16687.00700.00687.00696.0051003534500
2013-01-15690.00690.00685.00687.0078005357600
2013-01-11694.00695.00683.00683.0026001799000
2013-01-10691.00698.00685.00691.0061004206500
2013-01-09684.00696.00679.00695.0031002137300
2013-01-08700.00700.00694.00694.00600418900
2013-01-07700.00710.00700.00705.00122008578100
2013-01-04684.00694.00684.00692.0061004180200
2012-12-28685.00686.00667.00674.0080005426800
2012-12-27700.00704.00687.00687.0052003606300
2012-12-26683.00711.00676.00705.0080005481400
2012-12-25712.00717.00710.00710.00110007829500
2012-12-21714.00717.00709.00716.0057004059600
2012-12-20713.00718.00706.00708.0060004258300
2012-12-19712.00719.00708.00713.00126008962300
2012-12-18710.00720.00706.00711.00111007908000
2012-12-17720.00720.00710.00710.00119008517700
2012-12-14704.00715.00704.00715.0054003834900
2012-12-13704.00709.00704.00704.0015001058900
2012-12-12704.00704.00700.00700.001400982600
2012-12-11706.00706.00695.00698.0043003006900
2012-12-10709.00710.00708.00708.001300921300
2012-12-07717.00719.00709.00710.0033002354300
2012-12-06711.00718.00708.00712.0040002847300
2012-12-05714.00715.00710.00714.0089006353200
2012-12-04718.00718.00695.00715.0090006377100
2012-12-03710.00721.00710.00720.00136009752800
2012-11-30695.00715.00694.00707.003940027600500
2012-11-29690.00695.00688.00695.0035002417500
2012-11-28695.00695.00685.00686.001200827200
2012-11-27694.00694.00683.00693.0022001514000
2012-11-26698.00698.00685.00694.0036002498000
2012-11-22695.00695.00675.00693.0050003426700
2012-11-21695.00695.00693.00693.001300903100
2012-11-20696.00696.00688.00688.0032002213100
2012-11-19701.00705.00685.00699.0097006767600
2012-11-16667.00675.00667.00674.00300201600
2012-11-15663.00677.00663.00670.0022001473400
2012-11-14666.00675.00665.00673.0094006283200
2012-11-13677.00680.00675.00680.00104007024500
2012-11-12674.00685.00674.00675.0044002977600
2012-11-09670.00690.00670.00690.0037002490300
2012-11-08684.00688.00675.00687.0046003137700
2012-11-07684.00695.00676.00687.00144009875900
2012-11-06694.00699.00690.00698.0046003195800
2012-11-05695.00696.00680.00690.0048003313700
2012-11-02694.00696.00688.00696.0064004444000
2012-11-01670.00694.00670.00689.001690011531200
2012-10-31680.00688.00680.00685.0079005386100
2012-10-30680.00680.00665.00680.0032002168200
2012-10-29667.00680.00667.00678.0059003994400
2012-10-26672.00677.00665.00665.0094006296900
2012-10-25662.00665.00662.00665.00800531700
2012-10-24660.00663.00660.00660.0031002046500
2012-10-23656.00660.00654.00660.0023001507500
2012-10-22645.00654.00630.00654.0018001152700
2012-10-19643.00652.00643.00650.0016001032700
2012-10-18658.00660.00641.00658.0040002620100
2012-10-17654.00656.00654.00655.0033002160500
2012-10-16654.00654.00654.00654.00300196200
2012-10-15630.00650.00630.00650.0016001029400
2012-10-12641.00641.00629.00638.00500317800
2012-10-11635.00639.00623.00630.0046002908300
2012-10-10637.00645.00637.00645.0029001860100
2012-10-09651.00656.00632.00650.0043002784300
2012-10-05635.00655.00635.00654.0040002581300
2012-10-04644.00644.00632.00641.0042002672600
2012-10-03640.00644.00640.00644.0048003074400
2012-10-02640.00642.00640.00640.0025001600200
2012-10-01645.00645.00632.00640.0029001857600
2012-09-28637.00645.00635.00641.002390015312100
2012-09-27621.00637.00621.00637.0037002317800
2012-09-26658.00658.00616.00621.0080005067300
2012-09-25663.00663.00650.00658.0020001313700
2012-09-24658.00665.00658.00665.001540010235500
2012-09-21665.00672.00660.00671.0085005651700
2012-09-20663.00673.00663.00666.001500010041200
2012-09-19663.00670.00652.00669.0085005659500
2012-09-18650.00663.00650.00663.0056003676200
2012-09-14638.00663.00638.00663.0040002624500
2012-09-13657.00659.00633.00658.0077005013400
2012-09-12658.00658.00650.00658.0099006475000
2012-09-11654.00660.00645.00650.0050003275800
2012-09-10642.00653.00642.00653.0069004476600
2012-09-07630.00642.00624.00642.00110006951400
2012-09-06634.00634.00623.00630.0019001199600
2012-09-05618.00635.00618.00635.00158009916000
2012-09-04625.00625.00611.00618.0048002953400
2012-09-03622.00622.00622.00622.0010062200
2012-08-31624.00624.00615.00622.0040002480100
2012-08-30623.00624.00615.00624.0041002549600
2012-08-29612.00622.00611.00622.0029001794000
2012-08-28620.00620.00607.00620.0023001410400
2012-08-27620.00621.00619.00619.00800496000
2012-08-24620.00620.00620.00620.00200124000
2012-08-23614.00620.00614.00620.00115007119800
2012-08-22614.00614.00614.00614.0010061400
2012-08-21614.00615.00614.00614.0032001965100
2012-08-20614.00614.00614.00614.0010061400
2012-08-17614.00614.00614.00614.00800491200
2012-08-16610.00614.00602.00614.0027001641500
2012-08-15614.00615.00609.00614.001100675400
2012-08-14599.00613.00599.00613.001200731400
2012-08-13608.00609.00608.00608.00500304200
2012-08-10610.00617.00606.00607.0021001286000
2012-08-09608.00612.00603.00606.0022001337600
2012-08-08597.00620.00590.00601.002350014214400
2012-08-07590.00590.00590.00590.001100649000
2012-08-06597.00597.00583.00590.0045002660800
2012-08-03597.00597.00594.00597.0023001370200
2012-08-02597.00618.00587.00598.00106006350800
2012-08-01577.00580.00577.00580.00300173400
2012-07-31571.00576.00571.00576.001100628600
2012-07-30570.00571.00570.00571.001700969100
2012-07-27576.00580.00576.00580.0032001852400
2012-07-26576.00576.00576.00576.0010057600
2012-07-25570.00570.00570.00570.00500285000
2012-07-2400
2012-07-23570.00570.00570.00570.00800456000
2012-07-20581.00581.00575.00575.0038002190600
2012-07-19577.00580.00572.00580.0018001033800
2012-07-18570.00570.00570.00570.00500285000
2012-07-17573.00574.00555.00574.0022001243000
2012-07-13570.00573.00556.00573.00120006785800
2012-07-12592.00593.00570.00572.0082004714500
2012-07-11584.00588.00584.00588.0043002520200
2012-07-10585.00589.00582.00589.00100005866200
2012-07-09580.00590.00580.00585.001600935500

   ※ 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