[6876 JQスタンダード] 光 波 日足 時系列データ

[6876 JQスタンダード] 光 波 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-07-26960.00975.00958.00970.001190011465600
2011-07-25955.00964.00951.00964.001390013320700
2011-07-22948.00967.00948.00960.0066006319200
2011-07-21959.00970.00959.00963.0092008913700
2011-07-20965.00974.00963.00974.0068006602300
2011-07-19958.00985.00958.00965.0047004554200
2011-07-15960.00970.00957.00966.0080007704500
2011-07-14958.00960.00948.00960.0041003913300
2011-07-13957.00970.00957.00958.0047004529200
2011-07-12964.00964.00957.00963.0072006922400
2011-07-11983.00986.00978.00979.0072007064000
2011-07-08985.001000.00985.00998.001670016667800
2011-07-07970.00993.00970.00985.001140011200300
2011-07-06957.00970.00957.00970.0044004239600
2011-07-05970.00989.00970.00970.0058005680100
2011-07-041000.001002.00980.00980.001170011586600
2011-07-01977.00980.00972.00972.0041004002000
2011-06-30968.00980.00960.00975.0038003699600
2011-06-29957.00973.00957.00965.0031002996100
2011-06-28980.00985.00964.00965.0062006047000
2011-06-27972.00988.00969.00978.001620015811700
2011-06-24980.00980.00973.00980.001870018316300
2011-06-23990.00990.00980.00980.0019001879000
2011-06-22973.001003.00973.00986.0026002593000
2011-06-21960.00973.00954.00973.001410013511400
2011-06-20985.00985.00970.00970.0033003242300
2011-06-171003.001010.001001.001001.0013001307800
2011-06-161010.001035.001000.001000.0096009784100
2011-06-151006.001020.001001.001013.002020020456500
2011-06-141014.001020.001002.001006.0068006883700
2011-06-13999.001030.00999.001020.0081008225200
2011-06-101004.001024.001004.001010.001490015094300
2011-06-09961.001030.00961.001002.003820038408600
2011-06-08950.00957.00941.00946.0027002557900
2011-06-07918.00940.00918.00940.00900833300
2011-06-06952.00952.00933.00933.0019001794300
2011-06-03961.00975.00951.00952.0035003359000
2011-06-02957.00965.00955.00955.0037003552400
2011-06-01980.00985.00970.00985.0047004582000
2011-05-31980.00984.00964.00981.0040003906500
2011-05-30942.00984.00935.00972.0075007166800
2011-05-27962.00962.00944.00948.0069006548200
2011-05-26935.00963.00932.00950.0023002172600
2011-05-25950.00962.00928.00928.0084007871800
2011-05-24963.00963.00945.00947.0018001713900
2011-05-23970.00970.00950.00954.0029002772600
2011-05-20993.00993.00976.00985.0059005784300
2011-05-191011.001020.00991.00991.0029002900900
2011-05-18960.001015.00960.001009.001640016328100
2011-05-17951.00980.00936.00975.0053005108700
2011-05-16958.00983.00958.00960.0035003384200
2011-05-131008.001010.00936.00957.0073007148500
2011-05-121018.001035.001007.001021.001240012668200
2011-05-111030.001040.001010.001010.001380014120500
2011-05-101020.001029.00995.001021.001620016374000
2011-05-09965.001025.00965.001020.005030050455000
2011-05-06970.00970.00952.00955.0050004783500
2011-05-02955.00987.00941.00955.001220011797800
2011-04-28939.00943.00917.00930.002420022365600
2011-04-27974.00977.00943.00943.001190011348100
2011-04-26981.00985.00958.00973.0032003119000
2011-04-25950.00988.00947.00972.0092008958100
2011-04-22970.00970.00910.00933.0093008606900
2011-04-21950.00993.00950.00973.001960019014400
2011-04-20938.00944.00906.00920.0081007463200
2011-04-19971.001000.00921.00934.004580044592900
2011-04-181000.001028.00970.00999.009590095861700
2011-04-15877.00996.00869.00996.00162800156665300
2011-04-14828.00882.00828.00846.002320019746200
2011-04-13792.00820.00792.00820.0075006062600
2011-04-12790.00792.00777.00792.0070005459600
2011-04-11792.00810.00792.00805.0035002811300
2011-04-08762.00785.00762.00785.0038002948800
2011-04-07761.00820.00761.00784.002340018569400
2011-04-06755.00758.00739.00746.0032002391100
2011-04-05781.00781.00766.00770.0018001392900
2011-04-04801.00810.00791.00791.0028002243400
2011-04-01819.00824.00800.00805.002320018806300
2011-03-31807.00814.00760.00814.001570012431800
2011-03-30756.00794.00756.00794.003880029861700
2011-03-29748.00780.00730.00764.008280061878100
2011-03-28846.00848.00780.00793.003770030834000
2011-03-25795.00859.00787.00831.001580013189800
2011-03-24765.00765.00753.00765.0037002812200
2011-03-23750.00761.00742.00760.0036002706400
2011-03-22733.00770.00733.00760.00102007655700
2011-03-18680.00759.00680.00759.0065004562600
2011-03-17560.00689.00560.00689.0080005169000
2011-03-16555.00650.00555.00620.0063003835600
2011-03-15565.00565.00565.00565.00124007006000
2011-03-14665.00680.00665.00665.002210014718100
2011-03-11820.00820.00810.00815.0057004655500
2011-03-10867.00867.00831.00831.0045003766500
2011-03-09840.00860.00834.00850.0069005844800
2011-03-08845.00845.00825.00830.001000831600
2011-03-07829.00842.00829.00830.0018001494300
2011-03-04828.00842.00826.00842.0059004888800
2011-03-03832.00847.00827.00839.0052004329100
2011-03-02850.00859.00840.00859.0038003228600
2011-03-01869.00869.00840.00858.0042003582000
2011-02-28840.00850.00835.00850.0081006851500
2011-02-25825.00840.00782.00834.0083006893100
2011-02-24800.00830.00766.00800.0090007229400
2011-02-23776.00820.00776.00800.00116009305700
2011-02-22835.00835.00781.00800.0050004020100
2011-02-21837.00839.00819.00820.0051004205300
2011-02-18820.00820.00806.00815.001300010605800
2011-02-17754.00800.00745.00800.002220017362900
2011-02-16735.00755.00735.00755.0060004482700
2011-02-15735.00735.00730.00735.00122008952900
2011-02-14740.00740.00726.00726.001300955100
2011-02-10715.00736.00715.00735.00130009479800
2011-02-09717.00725.00715.00720.00109007864500
2011-02-08718.00719.00710.00717.0022001576800
2011-02-07710.00720.00710.00713.0050003578800
2011-02-04720.00720.00698.00716.00126008928600
2011-02-03738.00745.00735.00739.0055004055300
2011-02-02734.00740.00732.00740.001480010908300
2011-02-01725.00735.00720.00730.001580011527200
2011-01-31700.00730.00698.00730.0039002760800
2011-01-28704.00705.00700.00700.0066004632800
2011-01-27708.00708.00701.00701.0015001054300
2011-01-26711.00711.00710.00710.0017001207100
2011-01-25721.00721.00707.00711.0014001000900
2011-01-24710.00710.00701.00702.0015001061000
2011-01-21715.00715.00700.00710.00103007290900
2011-01-20720.00725.00715.00719.0028002011900
2011-01-19720.00722.00714.00722.0041002943500
2011-01-18725.00730.00721.00722.0054003921300
2011-01-17744.00744.00723.00725.0077005605600
2011-01-14757.00757.00720.00745.001460010765600
2011-01-13722.00757.00722.00757.002050015162300
2011-01-12710.00723.00710.00722.00104007461100
2011-01-11721.00721.00703.00710.0077005483500
2011-01-07724.00724.00710.00719.0061004369200
2011-01-06726.00727.00710.00721.00112008055100
2011-01-05708.00718.00708.00718.0020001421600
2011-01-04720.00723.00703.00711.0055003921600
2010-12-30715.00720.00699.00720.00113007996500
2010-12-29693.00708.00693.00708.0096006744900
2010-12-28667.00696.00667.00693.001530010475800
2010-12-27683.00683.00667.00679.0087005872400
2010-12-24688.00699.00672.00684.001810012346100
2010-12-22708.00708.00690.00695.002430016933300
2010-12-21703.00714.00703.00703.0064004509500
2010-12-20705.00708.00703.00705.0055003877900
2010-12-17722.00722.00700.00710.0032002276600
2010-12-16709.00720.00703.00720.0046003267200
2010-12-15706.00712.00703.00710.0050003533500
2010-12-14714.00723.00703.00706.0024001711200
2010-12-13688.00709.00688.00703.0067004662300
2010-12-10715.00715.00701.00713.00400283000
2010-12-09710.00715.00710.00715.0032002285300
2010-12-08705.00715.00701.00705.0048003389200
2010-12-07710.00720.00701.00701.0020001415900
2010-12-06726.00729.00710.00726.0026001873500
2010-12-03732.00735.00707.00726.0049003525300
2010-12-02745.00745.00720.00735.0022001600900
2010-12-01747.00747.00712.00716.0032002326600
2010-11-30732.00747.00701.00747.005270038462500
2010-11-29680.00724.00680.00721.004720033402500
2010-11-26661.00685.00661.00670.001780011957400
2010-11-25661.00661.00648.00660.0068004443700
2010-11-24662.00662.00641.00655.001850012023200
2010-11-22650.00670.00650.00661.0069004573800
2010-11-19655.00655.00650.00650.0047003066500
2010-11-18650.00655.00650.00655.0044002861400
2010-11-17645.00645.00638.00640.0037002374600
2010-11-16662.00662.00650.00651.0048003153800
2010-11-15677.00677.00666.00666.0032002139100
2010-11-12675.00680.00670.00677.0035002364600
2010-11-11660.00677.00660.00670.0075005029700
2010-11-10652.00656.00652.00656.0023001504300
2010-11-09672.00673.00643.00656.0037002432000
2010-11-08661.00662.00659.00662.0027001783600
2010-11-05635.00654.00635.00651.0063004078500
2010-11-04610.00645.00610.00645.00150009332400
2010-11-02645.00653.00645.00650.0030001948400
2010-11-01675.00675.00645.00645.0031002021200
2010-10-29650.00675.00640.00675.0082005397100
2010-10-28648.00650.00619.00644.001970012573900
2010-10-27650.00660.00647.00651.0076004960700
2010-10-26686.00686.00645.00668.00121008035900
2010-10-25695.00700.00679.00687.0049003372500
2010-10-22675.00685.00675.00685.0042002866800
2010-10-21690.00690.00676.00690.001100753800
2010-10-20689.00690.00680.00690.0080005503500
2010-10-19701.00710.00697.00699.0032002240100
2010-10-18710.00710.00701.00709.0022001551900
2010-10-15725.00735.00715.00715.0024001738200
2010-10-14735.00740.00735.00735.0019001397900
2010-10-13750.00750.00732.00735.0065004844000
2010-10-12750.00750.00735.00735.0047003493900
2010-10-08738.00760.00738.00750.0067005023900
2010-10-07740.00755.00733.00750.0033002449700
2010-10-06741.00756.00741.00755.0015001119800
2010-10-05735.00765.00735.00756.0028002086900
2010-10-04764.00764.00735.00750.0024001794500
2010-10-01756.00771.00756.00765.0014001062600
2010-09-30766.00777.00765.00765.001000770800
2010-09-29769.00770.00766.00766.0025001916900
2010-09-28773.00776.00765.00765.0016001236600
2010-09-27775.00787.00753.00761.0024001853400
2010-09-24770.00770.00766.00770.00700537400
2010-09-22765.00770.00765.00770.001200920800
2010-09-21793.00793.00774.00775.0018001398800
2010-09-17781.00790.00781.00781.0018001408700
2010-09-16786.00806.00785.00791.0037002951200
2010-09-15817.00817.00787.00798.0030002403700
2010-09-14829.00829.00798.00817.0018001453700
2010-09-13829.00836.00820.00820.00700582100
2010-09-10797.00843.00797.00829.0032002608100
2010-09-09794.00844.00794.00838.001200989300
2010-09-08795.00809.00795.00809.00400319400
2010-09-07869.00869.00797.00800.0058004968700
2010-09-06775.00780.00765.00779.0019001471300
2010-09-03736.00749.00734.00738.0079005849600
2010-09-02761.00776.00751.00751.0030002288800
2010-09-01780.00780.00766.00775.0016001242300
2010-08-31780.00780.00765.00765.0033002552200
2010-08-30798.00798.00780.00780.00800626200
2010-08-27761.00770.00741.00770.0061004591100
2010-08-26781.00781.00761.00761.0066005090500
2010-08-25787.00788.00776.00785.0026002037700
2010-08-24810.00810.00792.00792.0063005046500
2010-08-23808.00809.00808.00808.00400323300
2010-08-20806.00820.00802.00816.0036002924400
2010-08-19804.00809.00801.00802.0061004903900
2010-08-18813.00829.00813.00814.0021001715300
2010-08-17825.00825.00820.00820.0013001067000
2010-08-16830.00830.00820.00820.001000829000
2010-08-13840.00840.00830.00830.00600500000
2010-08-12829.00829.00810.00825.0037003014700
2010-08-11870.00870.00865.00865.00900779500
2010-08-10845.00870.00845.00870.0038003256000
2010-08-09830.00835.00826.00830.0017001410100
2010-08-06866.00866.00835.00850.0052004450900
2010-08-05945.00945.00870.00894.0071006388600
2010-08-04915.00950.00915.00930.001170010869400
2010-08-03870.00897.00865.00897.0063005560200
2010-08-02849.00860.00827.00860.0028002376000
2010-07-30800.00849.00800.00849.0048003894300
2010-07-29815.00815.00802.00809.0020001613200
2010-07-28815.00820.00808.00818.0023001868700
2010-07-27799.00814.00798.00814.001200960200
2010-07-26802.00806.00790.00804.0025002007900
2010-07-23785.00801.00785.00796.0017001348300
2010-07-22795.00800.00770.00800.0021001651300
2010-07-21795.00797.00795.00795.00800636400
2010-07-20795.00798.00790.00795.001400011128500

   ※ 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