[6874 JQスタンダード] 協立電機 日足 時系列データ

[6874 JQスタンダード] 協立電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121548.001548.001548.001548.00100154800
2013-07-111588.001588.001588.001588.00300476400
2013-07-101590.001590.001511.001590.0031004842900
2013-07-091600.001600.001550.001550.0026004126700
2013-07-081557.001629.001500.001596.0058008992000
2013-07-051352.001435.001352.001435.0025003500200
2013-07-041333.001333.001333.001333.00100133300
2013-07-031340.001360.001335.001360.0013001747100
2013-07-021340.001340.001310.001340.0012001592600
2013-07-011310.001310.001310.001310.00200262000
2013-06-281324.001324.001315.001319.00500660600
2013-06-271250.001290.001200.001251.0061007510300
2013-06-261310.001310.001230.001290.0030003788700
2013-06-251353.001360.001335.001360.0016002155300
2013-06-241352.001352.001352.001352.00200270400
2013-06-211372.001372.001350.001369.0013001759800
2013-06-201400.001400.001372.001372.009001257100
2013-06-191431.001435.001400.001400.009001276300
2013-06-181400.001400.001400.001400.00100140000
2013-06-171337.001369.001337.001369.00400538300
2013-06-141311.001318.001311.001316.008001053200
2013-06-131302.001302.001265.001298.0021002720100
2013-06-121330.001349.001320.001320.0011001460200
2013-06-111374.001374.001330.001373.0025003368200
2013-06-101301.001338.001301.001329.0025003304800
2013-06-071352.001352.001240.001246.00890011543500
2013-06-061508.001508.001428.001430.0018002620300
2013-06-051559.001559.001559.001559.00500779500
2013-06-041500.001559.001450.001559.0034005120300
2013-06-031570.001573.001570.001570.0013002041900
2013-05-311569.001570.001569.001570.00200313900
2013-05-301580.001580.001545.001570.007001091900
2013-05-291540.001584.001530.001584.0026004018200
2013-05-281530.001530.001504.001530.0053008060000
2013-05-271561.001579.001550.001559.0026004055000
2013-05-241605.001629.001581.001629.0029004645500
2013-05-231700.001729.001603.001603.0037006136700
2013-05-221690.001700.001655.001700.0053008934000
2013-05-211683.001690.001651.001652.0039006552600
2013-05-201660.001760.001660.001681.00590010047400
2013-05-171638.001645.001631.001645.0032005241200
2013-05-161612.001615.001560.001588.00870013880800
2013-05-151737.001745.001629.001629.001050017713900
2013-05-141733.001733.001715.001715.0025004304500
2013-05-131760.001760.001733.001733.0052009107900
2013-05-101820.001820.001700.001712.001750030649100
2013-05-091809.001860.001800.001845.001320024053700
2013-05-081758.001805.001758.001795.0054009626000
2013-05-071770.001800.001748.001756.00720012700100
2013-05-021750.001750.001748.001750.00400699800
2013-05-011728.001780.001728.001750.0016002821200
2013-04-301716.001765.001715.001724.0045007786200
2013-04-261766.001770.001754.001765.0032005650600
2013-04-251782.001782.001751.001770.0022003894000
2013-04-241780.001793.001769.001782.0056009956000
2013-04-231789.001800.001780.001790.0027004826100
2013-04-221835.001835.001760.001780.0047008408000
2013-04-191823.001823.001803.001803.008001455900
2013-04-181768.001809.001768.001790.0018003218900
2013-04-171756.001785.001750.001750.0021003717600
2013-04-161723.001730.001700.001730.0017002912500
2013-04-151750.001782.001737.001737.0033005779300
2013-04-121745.001776.001725.001759.00700012242900
2013-04-111720.001744.001710.001744.0049008419900
2013-04-101738.001738.001700.001728.0037006369000
2013-04-091728.001736.001690.001690.0034005826800
2013-04-081749.001749.001665.001692.00650011067500
2013-04-051725.001777.001723.001749.0047008200500
2013-04-041720.001721.001680.001721.0036006127800
2013-04-031690.001715.001650.001651.00610010301000
2013-04-021650.001700.001510.001680.001110018205900
2013-04-011819.001819.001710.001716.00850014938700
2013-03-291859.001859.001815.001821.00650011858800
2013-03-281889.001889.001834.001860.0026004871100
2013-03-271904.001920.001820.001864.001980036985900
2013-03-261986.001986.001914.001945.0036006984300
2013-03-251993.001999.001950.001980.00680013470300
2013-03-222015.002015.001982.001999.0030005993500
2013-03-212001.002077.002001.002030.00670013684000
2013-03-192060.002099.001953.001968.001380027721500
2013-03-182062.002099.002043.002073.001320027235700
2013-03-152350.002350.002121.002202.001150025915400
2013-03-142327.002384.002251.002346.001170027058200
2013-03-132262.002478.002211.002377.002630061390700
2013-03-122100.002212.001933.002212.003420071995700
2013-03-111800.001846.001786.001812.001190021456700
2013-03-081755.001755.001723.001746.0037006445300
2013-03-071796.001796.001661.001750.00850014761000
2013-03-061740.001795.001740.001770.0052009161200
2013-03-051750.001764.001730.001739.001640028576300
2013-03-041750.001794.001736.001740.002090036459600
2013-03-011740.001750.001729.001731.0042007300100
2013-02-281738.001740.001735.001735.0035006077300
2013-02-271750.001788.001734.001738.002040035542400
2013-02-261734.001750.001731.001741.00750013076800
2013-02-251800.001830.001730.001734.002060036298300
2013-02-221680.001800.001680.001750.001190020605600
2013-02-211608.001617.001598.001600.00800012831900
2013-02-201603.001603.001603.001603.0023003686900
2013-02-191620.001620.001603.001603.00500808300
2013-02-181610.001616.001610.001616.00600968800
2013-02-151672.001672.001610.001610.0012001972500
2013-02-141579.001718.001563.001632.0028004647300
2013-02-131615.001615.001550.001555.0019003005900
2013-02-121690.001700.001600.001669.00790013128200
2013-02-081731.001790.001711.001711.0049008552700
2013-02-071815.001889.001703.001730.001590028427200
2013-02-061700.001790.001688.001735.002120036254000
2013-02-051421.001693.001421.001678.001290020270900
2013-02-041399.001420.001390.001420.008001122100
2013-02-011230.001399.001230.001399.0044005837000
2013-01-311240.001240.001230.001240.00700867000
2013-01-301225.001225.001201.001201.00500610100
2013-01-291225.001225.001225.001225.00500612500
2013-01-2800
2013-01-251225.001225.001165.001165.00600723000
2013-01-241224.001226.001224.001226.00300367500
2013-01-231220.001220.001220.001220.00200244000
2013-01-2200
2013-01-211170.001190.001170.001190.00500590500
2013-01-181160.001160.001160.001160.00300348000
2013-01-171148.001148.001148.001148.00500574000
2013-01-161100.001150.001100.001149.0016001812900
2013-01-151088.001088.001088.001088.00100108800
2013-01-111147.001148.001147.001148.00500573800
2013-01-101149.001149.001100.001135.0037004172200
2013-01-091140.001149.001140.001149.00600687700
2013-01-081100.001100.001100.001100.00300330000
2013-01-071070.001070.001070.001070.00100107000
2013-01-0400
2012-12-2800
2012-12-271080.001080.001070.001070.00800863000
2012-12-261080.001080.001080.001080.00300324000
2012-12-251070.001070.001070.001070.00200214000
2012-12-211061.001061.001060.001061.00400424200
2012-12-201060.001060.001060.001060.00900954000
2012-12-1900
2012-12-181051.001055.001051.001055.00200210600
2012-12-1700
2012-12-141040.001070.001040.001070.00400425000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-101040.001040.001040.001040.00100104000
2012-12-0700
2012-12-061035.001035.001035.001035.00100103500
2012-12-051063.001063.001062.001062.00900956600
2012-12-041060.001063.001060.001063.00600636900
2012-12-0300
2012-11-301042.001051.001042.001050.00600629500
2012-11-291030.001090.001030.001090.00700727000
2012-11-281088.001088.001050.001052.0010001074700
2012-11-271102.001102.001101.001101.00500550800
2012-11-261113.001113.001110.001110.00800888600
2012-11-221130.001130.001111.001112.009001005800
2012-11-211130.001140.001130.001130.0012001357000
2012-11-201129.001145.001101.001130.0083009331600
2012-11-19919.001099.00918.001099.002420024357100
2012-11-16929.00949.00929.00949.0014001312600
2012-11-15941.00941.00907.00930.0031002875700
2012-11-141006.001006.00950.00960.0046004496700
2012-11-1300
2012-11-1200
2012-11-091122.001122.001112.001112.00300335600
2012-11-0800
2012-11-071155.001155.001124.001125.0046005285200
2012-11-061150.001150.001150.001150.0011001265000
2012-11-0500
2012-11-021125.001125.001125.001125.00100112500
2012-11-0100
2012-10-311131.001131.001130.001130.00300339200
2012-10-301150.001150.001150.001150.0020002300000
2012-10-291143.001150.001143.001150.0012001378700
2012-10-2600
2012-10-2500
2012-10-241149.001149.001144.001144.00700803800
2012-10-231150.001150.001150.001150.00100115000
2012-10-221160.001160.001130.001130.009001023300
2012-10-1900
2012-10-1800
2012-10-171130.001130.001130.001130.00300339000
2012-10-1600
2012-10-151160.001160.001160.001160.00300348000
2012-10-121170.001170.001170.001170.00800936000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-021170.001170.001170.001170.00200234000
2012-10-0100
2012-09-281170.001170.001170.001170.00100117000
2012-09-271221.001221.001188.001188.00500604100
2012-09-2600
2012-09-251213.001213.001213.001213.00300363900
2012-09-241211.001211.001211.001211.00800968800
2012-09-211211.001211.001211.001211.00100121100
2012-09-201211.001211.001210.001211.00800968700
2012-09-191160.001161.001160.001161.00600696100
2012-09-181161.001162.001161.001162.00500580900
2012-09-141160.001160.001160.001160.00300348000
2012-09-131160.001160.001160.001160.00100116000
2012-09-1200
2012-09-111185.001185.001185.001185.00100118500
2012-09-101155.001155.001155.001155.00100115500
2012-09-071231.001231.001155.001155.00400472800
2012-09-061231.001231.001231.001231.00800984800
2012-09-051231.001231.001231.001231.00200246200
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-301201.001231.001201.001231.00200243200
2012-08-291260.001260.001195.001225.0011001351600
2012-08-281200.001250.001200.001249.00500617900
2012-08-271171.001200.001171.001200.00400472000
2012-08-241171.001190.001160.001171.0010001170000
2012-08-231141.001141.001141.001141.00100114100
2012-08-221111.001111.001111.001111.00100111100
2012-08-211130.001130.001130.001130.00300339000
2012-08-201140.001140.001130.001130.0028003191000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-101230.001230.001230.001230.00600738000
2012-08-091230.001230.001230.001230.00100123000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-031161.001165.001161.001161.00500580900
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-301251.001251.001251.001251.00200250200
2012-07-2700
2012-07-261240.001240.001240.001240.00100124000
2012-07-2500
2012-07-2400
2012-07-231240.001240.001210.001210.00600735400
2012-07-201390.001390.001390.001390.00600834000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-121399.001399.001399.001399.00100139900
2012-07-111390.001390.001390.001390.00200278000
2012-07-1000
2012-07-091330.001330.001330.001330.00100133000

   ※ 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