[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 
2017-08-232181.002202.002181.002202.005001093500
2017-08-222170.002170.002170.002170.00100217000
2017-08-212218.002218.002156.002177.0041008923600
2017-08-182232.002241.002196.002228.0039008648100
2017-08-172216.002242.002216.002242.007001556400
2017-08-162234.002246.002210.002210.0028006243100
2017-08-152188.002272.002188.002260.0027006002000
2017-08-142120.002169.002100.002165.00570012169600
2017-08-102183.002333.002100.002125.003020066245400
2017-08-092548.002548.002479.002533.00920023110200
2017-08-082399.002492.002377.002492.001400033952500
2017-08-072340.002385.002327.002360.00510012027500
2017-08-042348.002360.002324.002324.0021004940800
2017-08-032356.002360.002355.002360.008001884700
2017-08-022287.002359.002280.002356.0028006480900
2017-08-012380.002399.002330.002330.0040009417600
2017-07-312364.002380.002311.002380.00730017165500
2017-07-282289.002340.002287.002340.00610014091500
2017-07-272262.002288.002211.002288.0031006971800
2017-07-262290.002291.002252.002260.0026005931800
2017-07-252283.002285.002283.002285.00200456800
2017-07-242255.002290.002232.002280.0038008623100
2017-07-212196.002251.002196.002251.0016003554400
2017-07-202219.002399.002156.002196.001160026326900
2017-07-192151.002219.002151.002219.0021004621800
2017-07-182182.002197.002140.002151.0036007798100
2017-07-142200.002200.002184.002184.007001534200
2017-07-132220.002245.002200.002200.0020004430800
2017-07-122210.002250.002200.002205.0019004215300
2017-07-112250.002250.002168.002210.0017003771600
2017-07-102338.002350.002250.002256.001150026571400
2017-07-072246.002318.002245.002298.00680015529400
2017-07-062173.002247.002173.002247.0035007694300
2017-07-052155.002172.002155.002172.0018003896800
2017-07-042142.002178.002135.002155.00550011788100
2017-07-032102.002134.002050.002134.00680014240500
2017-06-302160.002160.002136.002136.0037007957700
2017-06-292176.002189.002143.002160.0037007988900
2017-06-282180.002195.002131.002131.00480010375000
2017-06-272217.002247.002217.002225.00760016923700
2017-06-262216.002220.002213.002217.0030006647300
2017-06-232273.002273.002223.002223.00750016812100
2017-06-222268.002299.002268.002273.0038008676400
2017-06-212276.002310.002271.002298.0023005266000
2017-06-202275.002289.002275.002276.0022005014400
2017-06-192250.002269.002247.002269.0032007221200
2017-06-162280.002280.002239.002260.00770017358300
2017-06-152305.002319.002258.002303.0017003913200
2017-06-142345.002354.002305.002305.0031007248200
2017-06-132321.002349.002320.002349.0024005601500
2017-06-122338.002395.002338.002350.0042009883400
2017-06-092310.002320.002300.002317.0026006005500
2017-06-082277.002294.002262.002276.0019004323900
2017-06-072194.002280.002194.002260.00450010048600
2017-06-062297.002297.002235.002244.0028006349000
2017-06-052268.002308.002268.002302.0042009598300
2017-06-022279.002279.002251.002268.0041009280500
2017-06-012298.002298.002233.002248.00800018024300
2017-05-312318.002318.002274.002274.0042009629200
2017-05-302329.002329.002243.002325.0031007098500
2017-05-292410.002410.002340.002340.00590014010900
2017-05-262438.002438.002383.002383.0030007231700
2017-05-252440.002440.002416.002416.00540013101700
2017-05-242440.002448.002375.002419.00920022304600
2017-05-232297.002338.002290.002322.00490011309600
2017-05-222260.002290.002255.002280.00830018858700
2017-05-192162.002212.002161.002210.0045009871400
2017-05-182100.002180.002086.002180.00890018828000
2017-05-172230.002230.002183.002189.00550012120000
2017-05-162250.002300.002210.002230.001440032472500
2017-05-152180.002275.002170.002275.002160047865000
2017-05-122052.002174.002045.002174.001810038225500
2017-05-112056.002056.002001.002033.001360027719800
2017-05-102082.002190.002046.002061.004430092474000
2017-05-091870.001900.001868.001872.001190022452900
2017-05-081866.001867.001846.001864.0045008346800
2017-05-021827.001849.001827.001835.00620011370000
2017-05-011819.001827.001819.001827.0012002183600
2017-04-281785.001824.001785.001819.0026004715800
2017-04-271776.001776.001776.001776.00200355200
2017-04-261761.001796.001761.001771.008001421600
2017-04-251728.001758.001728.001758.0018003135300
2017-04-241737.001737.001701.001728.0016002746500
2017-04-211738.001738.001710.001720.007001203900
2017-04-201698.001701.001696.001698.0016002717000
2017-04-191718.001750.001691.001691.0022003792600
2017-04-181670.001710.001654.001694.0043007197500
2017-04-171605.001633.001602.001633.0014002264900
2017-04-141607.001640.001600.001608.0035005640800
2017-04-131599.001609.001578.001609.0018002871300
2017-04-121636.001638.001608.001608.0018002914700
2017-04-111671.001671.001645.001646.00500825400
2017-04-101655.001676.001646.001676.0025004139800
2017-04-071660.001675.001632.001668.0024003958900
2017-04-061724.001724.001602.001669.0056009389600
2017-04-051700.001761.001690.001724.0038006514300
2017-04-041774.001774.001661.001714.00830014364000
2017-04-031814.001830.001800.001809.0054009819300
2017-03-311845.001907.001760.001800.001530028435800
2017-03-301801.001835.001800.001827.0050009077100
2017-03-291758.001780.001756.001769.00620010975800
2017-03-281745.001757.001716.001718.0028004848900
2017-03-271728.001744.001728.001740.0017002949800
2017-03-241735.001735.001728.001728.008001383100
2017-03-231745.001745.001728.001728.0023003989300
2017-03-221730.001745.001705.001720.0036006221800
2017-03-211755.001780.001733.001750.001300022856600
2017-03-171637.001719.001637.001719.00990016536700
2017-03-161592.001620.001592.001619.0012001930700
2017-03-151619.001634.001584.001584.0047007571500
2017-03-141625.001630.001618.001618.009001463600
2017-03-131637.001637.001625.001625.007001139400
2017-03-101625.001638.001625.001625.0014002279900
2017-03-091635.001635.001630.001635.009001470500
2017-03-081640.001640.001612.001622.0024003894200
2017-03-071628.001628.001627.001627.00500813600
2017-03-061610.001644.001610.001627.009001465000
2017-03-031606.001610.001605.001605.007001126100
2017-03-021602.001608.001597.001606.0012001922200
2017-03-011606.001606.001587.001590.0013002073700
2017-02-281601.001630.001601.001606.008001290200
2017-02-271642.001660.001598.001600.00790012767600
2017-02-241634.001647.001634.001638.0022003606000
2017-02-231583.001650.001562.001634.0034005452400
2017-02-221620.001620.001582.001592.0037005944300
2017-02-211640.001680.001613.001621.0035005732200
2017-02-201549.001600.001531.001600.0053008272900
2017-02-171525.001535.001525.001535.0011001685000
2017-02-161525.001538.001525.001538.00200306300
2017-02-151523.001530.001512.001530.0014002126100
2017-02-141535.001535.001511.001511.0044006717600
2017-02-131548.001548.001525.001534.0030004625200
2017-02-101510.001545.001510.001515.0030004563300
2017-02-091544.001544.001510.001512.0043006561600
2017-02-081541.001564.001533.001541.00890013746800
2017-02-071495.001550.001489.001525.001350020311400
2017-02-061429.001435.001420.001435.0038005419700
2017-02-031416.001419.001415.001419.0010001416400
2017-02-021426.001426.001426.001426.00200285200
2017-02-011427.001445.001425.001426.0018002571900
2017-01-311425.001425.001410.001425.0019002699000
2017-01-301420.001430.001416.001425.0047006680300
2017-01-271421.001425.001416.001416.0050007099500
2017-01-261413.001438.001410.001416.0021002975000
2017-01-251402.001415.001401.001407.0035004924500
2017-01-241400.001400.001392.001396.00700977500
2017-01-231395.001398.001392.001398.0017002371600
2017-01-201403.001403.001391.001395.0026003630900
2017-01-191404.001404.001383.001390.0014001951300
2017-01-181387.001399.001387.001395.009001251100
2017-01-171403.001403.001390.001392.009001257700
2017-01-161436.001436.001404.001404.00700991100
2017-01-131412.001413.001411.001413.0013001835600
2017-01-121425.001425.001411.001425.0019002700000
2017-01-111406.001448.001401.001434.00850012035100
2017-01-101405.001406.001397.001406.0029004067800
2017-01-061416.001416.001400.001400.0032004488600
2017-01-051415.001427.001415.001418.0031004391900
2017-01-041404.001429.001404.001415.0037005207600
2016-12-301391.001392.001391.001391.0012001669400
2016-12-291385.001390.001385.001390.00500693600
2016-12-2800
2016-12-271384.001385.001384.001385.009001245900
2016-12-261388.001390.001387.001387.0034004718800
2016-12-221386.001390.001386.001387.00600832100
2016-12-211385.001385.001384.001384.00500692300
2016-12-201386.001386.001384.001384.0010001384600
2016-12-191389.001390.001384.001384.0010001387900
2016-12-161388.001390.001388.001390.008001111800
2016-12-151385.001387.001385.001387.00500692900
2016-12-141386.001396.001386.001386.0026003612400
2016-12-131395.001395.001384.001385.0034004726400
2016-12-121399.001399.001391.001394.0015002090000
2016-12-091384.001400.001382.001400.0013001810900
2016-12-0800
2016-12-0700
2016-12-061390.001390.001385.001385.00500694100
2016-12-051400.001400.001386.001387.008001114500
2016-12-021400.001400.001400.001400.0025003500000
2016-12-011400.001400.001400.001400.00400560000
2016-11-301400.001405.001399.001399.0012001680400
2016-11-291386.001386.001384.001384.00200277000
2016-11-2800
2016-11-251395.001405.001387.001387.00820011419300
2016-11-241395.001398.001390.001392.0033004602200
2016-11-2200
2016-11-211410.001410.001410.001410.00200282000
2016-11-181432.001432.001387.001387.0038005323300
2016-11-171386.001432.001386.001432.00300422000
2016-11-161381.001387.001381.001382.00500691200
2016-11-151403.001403.001390.001390.0027003783200
2016-11-141402.001404.001402.001402.00500701600
2016-11-111410.001410.001400.001400.00400562100
2016-11-101401.001420.001401.001420.00400564600
2016-11-091406.001436.001364.001394.0019002664700
2016-11-081436.001437.001436.001436.0033004739000
2016-11-071415.001436.001415.001436.00300426800
2016-11-041414.001415.001414.001415.00400565900
2016-11-021450.001450.001450.001450.008001160000
2016-11-011412.001412.001412.001412.00200282400
2016-10-311420.001449.001420.001439.0013001867200
2016-10-281420.001420.001413.001413.00700990500
2016-10-2700
2016-10-2600
2016-10-251412.001412.001412.001412.00700988400
2016-10-241411.001412.001411.001412.00200282300
2016-10-2100
2016-10-201413.001413.001412.001412.00700988500
2016-10-191412.001412.001412.001412.00100141200
2016-10-181440.001440.001415.001415.0012001702300
2016-10-171440.001440.001440.001440.00200288000
2016-10-141422.001460.001422.001460.009001296700
2016-10-131459.001459.001429.001430.00400575000
2016-10-121454.001460.001449.001459.0018002619100
2016-10-111410.001454.001410.001454.0023003292400
2016-10-071381.001430.001381.001410.0031004372000
2016-10-061370.001370.001351.001351.0011001492300
2016-10-051314.001430.001314.001341.00860011809600
2016-10-041313.001313.001300.001300.00500655200
2016-10-031276.001300.001276.001300.00300387600
2016-09-301330.001330.001300.001300.00700916000
2016-09-291316.001316.001316.001316.00700921200
2016-09-2800
2016-09-2700
2016-09-261316.001316.001316.001316.00200263200
2016-09-231315.001315.001315.001315.0012001578000
2016-09-211314.001315.001314.001315.00300394400
2016-09-201310.001310.001309.001309.00500654800
2016-09-161333.001333.001300.001309.0014001829800
2016-09-1500
2016-09-141308.001334.001308.001334.00400525900
2016-09-131309.001309.001309.001309.0012001570800
2016-09-121348.001348.001315.001332.00400533000
2016-09-091350.001350.001320.001324.00600800100
2016-09-0800
2016-09-0700
2016-09-061353.001353.001353.001353.00300405900
2016-09-051339.001353.001339.001353.00200269200
2016-09-0200
2016-09-0100
2016-08-311318.001339.001310.001339.00300396700
2016-08-3000
2016-08-291318.001318.001306.001306.0021002763800
2016-08-261317.001320.001317.001320.0011001449000
2016-08-251317.001317.001317.001317.00100131700
2016-08-241310.001310.001301.001301.00300392100
2016-08-231300.001310.001300.001310.00300391000
2016-08-221300.001301.001300.001300.00300390100
2016-08-191300.001300.001300.001300.00100130000
2016-08-181300.001300.001300.001300.00400520000

   ※ 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