[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 
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
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-121355.001355.001300.001300.00400531000
2016-08-101315.001329.001315.001329.00300397300
2016-08-091295.001298.001295.001298.00400518600
2016-08-081322.001322.001300.001301.0013001698900
2016-08-051307.001307.001293.001293.009001174900
2016-08-041303.001330.001303.001307.00700916400
2016-08-031304.001304.001303.001303.00200260700
2016-08-021315.001315.001315.001315.00100131500
2016-08-011321.001321.001321.001321.00600792600
2016-07-291320.001320.001320.001320.00200264000
2016-07-281319.001320.001319.001320.00200263900
2016-07-2700
2016-07-261317.001317.001302.001302.0016002098200
2016-07-251315.001368.001311.001317.0026003424200
2016-07-221311.001311.001302.001311.00700914900
2016-07-2100
2016-07-201341.001341.001306.001306.0011001461800
2016-07-191339.001341.001331.001341.00700934400
2016-07-1500
2016-07-141368.001369.001367.001369.0023003146400
2016-07-131350.001370.001350.001370.00600815000
2016-07-121330.001330.001330.001330.00100133000
2016-07-111295.001295.001280.001280.00600775500
2016-07-081350.001350.001300.001300.0010001308000
2016-07-071340.001340.001340.001340.00100134000
2016-07-061370.001370.001370.001370.00600822000
2016-07-051368.001370.001368.001370.00200273800
2016-07-041368.001368.001368.001368.00100136800
2016-07-011342.001342.001342.001342.0011001476200
2016-06-301372.001372.001372.001372.00200274400
2016-06-291369.001409.001369.001379.00500693500
2016-06-281340.001399.001340.001369.0012001643300
2016-06-271354.001406.001354.001393.0025003470600
2016-06-241442.001442.001338.001338.0023003154900
2016-06-231439.001442.001424.001442.0017002441500
2016-06-221432.001445.001432.001437.007001005300
2016-06-211431.001520.001422.001430.0030004371000
2016-06-201411.001437.001411.001413.0019002696300
2016-06-171402.001420.001402.001411.00400563500
2016-06-161477.001478.001401.001401.0011001589300
2016-06-151440.001477.001440.001477.008001164500
2016-06-141413.001447.001413.001440.0030004270000
2016-06-131514.001514.001500.001500.00500755600
2016-06-101511.001511.001511.001511.00600906600
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-061530.001530.001511.001511.007001067900
2016-06-031520.001520.001493.001501.00500751800
2016-06-021515.001515.001510.001510.00300454000
2016-06-011510.001550.001510.001520.00400610000
2016-05-311520.001550.001512.001550.0015002293200
2016-05-3000
2016-05-271480.001480.001480.001480.00200296000
2016-05-261517.001517.001462.001462.0010001495600
2016-05-251517.001517.001517.001517.00100151700
2016-05-241488.001499.001488.001499.0013001936700
2016-05-231431.001480.001431.001451.0021003063800
2016-05-201422.001424.001422.001424.00400569000
2016-05-1900
2016-05-181422.001422.001422.001422.00300426600
2016-05-171414.001422.001400.001422.0015002114500
2016-05-161431.001431.001431.001431.0022003148200
2016-05-131404.001404.001403.001403.00500701700
2016-05-121405.001405.001405.001405.00200281000
2016-05-111430.001449.001430.001434.00600861500
2016-05-101416.001448.001388.001418.0018002550700
2016-05-091419.001419.001419.001419.00100141900
2016-05-061350.001359.001339.001359.0013001749000
2016-05-0200
2016-04-281361.001361.001345.001345.00500678000
2016-04-271400.001400.001370.001370.00500697000
2016-04-261400.001401.001400.001400.008001120200
2016-04-251400.001401.001400.001401.00600840100
2016-04-221362.001388.001362.001388.00200275000
2016-04-211350.001380.001350.001380.00400548500
2016-04-201350.001350.001347.001347.0012001617700
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-131365.001380.001347.001347.00700958200
2016-04-121327.001350.001327.001350.00200267700
2016-04-111308.001326.001308.001325.009001187500
2016-04-081286.001310.001286.001310.00600774000
2016-04-0700
2016-04-061315.001344.001315.001340.00600803000
2016-04-051368.001369.001345.001345.008001089100
2016-04-041390.001390.001366.001366.0013001791600
2016-04-011420.001420.001420.001420.00100142000
2016-03-311382.001401.001382.001401.00200278300
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-241390.001390.001390.001390.00100139000
2016-03-2300
2016-03-2200
2016-03-181420.001420.001390.001390.00600849000
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-141400.001420.001400.001420.0015002118000
2016-03-111320.001398.001320.001370.00400548500
2016-03-101370.001370.001350.001350.00300408000
2016-03-091400.001400.001312.001345.0018002442700
2016-03-0800
2016-03-071400.001400.001400.001400.00500700000
2016-03-041310.001400.001310.001400.008001078600
2016-03-0300
2016-03-0200
2016-03-011255.001255.001245.001247.0014001752100
2016-02-291270.001270.001253.001254.00500631700
2016-02-261300.001300.001275.001275.0011001419500
2016-02-251299.001300.001299.001300.009001169600
2016-02-241291.001300.001291.001300.00200259100
2016-02-2300
2016-02-221321.001321.001321.001321.00300396300
2016-02-1900
2016-02-181340.001340.001321.001321.00300398200
2016-02-171310.001310.001310.001310.00400524000
2016-02-1600
2016-02-151265.001326.001265.001296.009001147800
2016-02-121349.001349.001349.001349.00100134900
2016-02-101320.001380.001320.001323.00700933300
2016-02-091328.001328.001320.001320.0018002377600
2016-02-081418.001418.001418.001418.00100141800
2016-02-051434.001434.001401.001401.00500713700
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-011434.001434.001434.001434.00100143400
2016-01-291435.001435.001435.001435.00300430500
2016-01-2800
2016-01-2700
2016-01-261410.001410.001410.001410.00100141000
2016-01-251364.001405.001364.001405.00600822500
2016-01-221320.001320.001320.001320.00300396000
2016-01-211261.001300.001261.001290.0012001535100
2016-01-201339.001339.001300.001300.0020002640600
2016-01-191350.001350.001339.001339.0017002291900
2016-01-181352.001382.001350.001350.0027003667000
2016-01-151420.001420.001420.001420.00100142000
2016-01-141430.001430.001430.001430.00300429000
2016-01-131412.001454.001412.001440.00500715900
2016-01-121454.001454.001420.001420.00400572200
2016-01-0800
2016-01-071460.001460.001460.001460.00100146000
2016-01-0600
2016-01-051482.001482.001431.001450.0012001757500
2016-01-041482.001482.001482.001482.009001333800
2015-12-301500.001509.001482.001482.0039005829100
2015-12-291491.001501.001489.001489.0012001793700
2015-12-281500.001500.001483.001484.00300446700
2015-12-251478.001533.001471.001533.0039005790900
2015-12-241545.001545.001476.001483.0023003472300
2015-12-221548.001580.001545.001545.008001246700
2015-12-211586.001586.001586.001586.00100158600
2015-12-181558.001559.001530.001550.009001393200
2015-12-171521.001587.001521.001558.007001089900
2015-12-161559.001589.001550.001555.007001092100
2015-12-151565.001600.001560.001599.0018002823600
2015-12-141542.001571.001542.001565.00810012627400
2015-12-111648.001660.001565.001660.0031005013900
2015-12-101654.001654.001614.001614.00200326800
2015-12-091641.001641.001614.001614.00400651000
2015-12-081670.001681.001665.001681.009001504100
2015-12-071649.001655.001649.001655.00400660800
2015-12-041599.001649.001599.001649.007001129800
2015-12-031586.001592.001586.001592.00400635000
2015-12-021575.001590.001575.001586.008001266500
2015-12-011580.001610.001561.001609.0035005587900
2015-11-301644.001645.001595.001620.0029004695500
2015-11-271684.001684.001644.001644.00200332800
2015-11-261665.001680.001665.001680.0015002512000

   ※ 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