[6889 JQスタンダード] オーデリック 日足 時系列データ

[6889 JQスタンダード] オーデリック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-124640.004640.004530.004540.001970090072500
2013-07-114560.004655.004525.004640.001440066516500
2013-07-104600.004670.004500.004650.0030200138535500
2013-07-094590.004590.004455.004505.001750079013000
2013-07-084490.004650.004450.004560.0050700230339000
2013-07-054280.004390.004280.004380.0036900159724500
2013-07-044200.004250.004185.004230.001600067355000
2013-07-034160.004210.004100.004210.002020084143500
2013-07-024080.004120.004030.004110.0032400132099000
2013-07-014090.004140.003900.004025.0064500259871500
2013-06-283900.004050.003840.004035.0052800209265500
2013-06-273860.003940.003720.003770.0035800136126500
2013-06-264150.004180.003825.003860.0038200151005500
2013-06-254130.004230.004010.004150.002400098526500
2013-06-244265.004300.004185.004250.001960083159500
2013-06-214230.004250.004120.004220.002300096245000
2013-06-204305.004390.004270.004370.001250054196000
2013-06-194550.004580.004330.004350.0038700171930500
2013-06-184500.004570.004475.004530.002110095108500
2013-06-174210.004490.004210.004480.001690073671500
2013-06-144550.004555.004250.004260.0032500140183500
2013-06-134465.004465.004300.004415.001360059707000
2013-06-124450.004525.004405.004475.0027000120042500
2013-06-114430.004650.004320.004555.0035600159606500
2013-06-104100.004400.004100.004360.0039500166394000
2013-06-073860.004040.003690.003910.0078100300087500
2013-06-064315.004415.004085.004110.0048400203894500
2013-06-054440.004535.004370.004455.0029100130086000
2013-06-044400.004560.004275.004380.0048700213892000
2013-06-034440.004610.004430.004435.0040100181294000
2013-05-314570.004650.004300.004650.0054400244761500
2013-05-304665.004795.004250.004535.0054800249950500
2013-05-294790.004790.004650.004790.0032800155612500
2013-05-284400.004680.004400.004620.0044400201998500
2013-05-274255.004620.004080.004500.0087900380041500
2013-05-244605.004830.004130.004410.00144700643867500
2013-05-234945.004960.004500.004540.0072300338064500
2013-05-225000.005050.004760.004945.0065400320477000
2013-05-215200.005200.004940.004965.0070600355030000
2013-05-205250.005400.005210.005300.0042800226462000
2013-05-174950.005240.004930.005100.0075600384417500
2013-05-165100.005170.004710.005010.0097200478652000
2013-05-155690.005770.005140.005250.0085100467006000
2013-05-145000.005620.004880.005590.00130100675612500
2013-05-135160.005200.005080.005200.002061001067487000
2013-05-104450.004530.004360.004500.0025100111116000
2013-05-094610.004625.004410.004410.0027200123186500
2013-05-084450.004630.004410.004540.0050000226914500
2013-05-074415.004440.004355.004395.0026900118512500
2013-05-024300.004360.004200.004295.0033400142773500
2013-05-014335.004440.004305.004320.0033200145307000
2013-04-304005.004390.004005.004335.0046400196859000
2013-04-264220.004255.004030.004085.0037000153000000
2013-04-254150.004265.004150.004200.0037900159007500
2013-04-244200.004330.004200.004265.0045000192130000
2013-04-234300.004345.004170.004200.0043600185370000
2013-04-224460.004470.004275.004300.0033700146604000
2013-04-194260.004365.004245.004330.0043700188059500
2013-04-184300.004370.004210.004240.0051300220063000
2013-04-174380.004575.004090.004440.00207100904734000
2013-04-164380.004380.004380.004380.0055100241338000
2013-04-153750.003790.003680.003680.002320086794500
2013-04-123670.003780.003630.003775.002000074208500
2013-04-113750.003770.003715.003720.001870070008000
2013-04-103735.003780.003670.003685.0040200149036500
2013-04-093850.003900.003790.003805.0034000131005000
2013-04-083700.003850.003690.003800.0039000146628500
2013-04-053700.003710.003425.003670.0058000211591500
2013-04-043530.003635.003520.003635.002640094797000
2013-04-033610.003635.003555.003600.001960070634500
2013-04-023200.003650.003100.003630.0049700168557000
2013-04-013520.003715.003230.003260.0071400256502000
2013-03-293500.003585.003495.003545.0043400153454000
2013-03-283420.003480.003400.003425.002690092321000
2013-03-273330.003455.003310.003420.002240075468000
2013-03-263400.003445.003115.003365.0034300115871500
2013-03-253290.003495.003280.003455.0054100183615000
2013-03-223060.003300.003060.003245.0053100170759500
2013-03-213175.003180.002987.003100.0073000226137900
2013-03-192976.003145.002933.003145.0075400229463000
2013-03-182889.002949.002880.002933.0040100116850700
2013-03-152879.002935.002820.002889.0036800105760800
2013-03-142848.002884.002827.002879.002250064203700
2013-03-132732.002827.002732.002827.002190060543300
2013-03-122780.002780.002701.002760.002980081972700
2013-03-112828.002849.002798.002798.003130088051100
2013-03-082850.002880.002828.002828.002290065271200
2013-03-072894.002894.002831.002850.002290065521700
2013-03-062850.002875.002837.002857.001920054862800
2013-03-052867.002868.002832.002850.002090059588600
2013-03-042850.002900.002804.002867.0037800107695400
2013-03-012810.002900.002785.002900.002140060947400
2013-02-282876.002876.002828.002828.001930054876200
2013-02-272907.002930.002850.002883.001330038267300
2013-02-262855.002919.002810.002857.002350067498200
2013-02-252985.002998.002919.002919.002570076330800
2013-02-222955.002989.002890.002985.003320097539400
2013-02-212880.002955.002880.002955.002190064213000
2013-02-202950.003000.002885.002887.0075500223291400
2013-02-192700.002855.002700.002855.0053000149442000
2013-02-182639.002803.002611.002701.003230087319800
2013-02-152600.002629.002520.002588.002360060502000
2013-02-142575.002730.002575.002656.002860076068300
2013-02-132728.002780.002570.002601.0046900123887900
2013-02-122855.002970.002740.002750.0073100208051000
2013-02-082700.002900.002682.002900.00114600319418000
2013-02-072679.002695.002551.002678.0068100178803600
2013-02-062598.002840.002524.002589.00167400446798500
2013-02-052489.002590.002480.002548.003600090912900
2013-02-042480.002490.002472.002490.001800044685800
2013-02-012484.002489.002430.002468.001890046585400
2013-01-312447.002496.002446.002494.003300081289800
2013-01-302493.002500.002400.002447.0078500192709700
2013-01-292666.002666.002500.002522.0054900140974900
2013-01-282471.002720.002471.002630.00129600338036400
2013-01-252500.002515.002475.002482.0052600131357700
2013-01-242503.002555.002453.002500.00113200283906000
2013-01-232502.002585.002410.002476.00220700547412700
2013-01-222120.002200.002070.002185.0060900130383200
2013-01-212020.002100.001995.002089.0049600101443200
2013-01-181973.002010.001963.001995.003590071431200
2013-01-171978.001988.001932.001958.001880036863700
2013-01-161980.001999.001972.001997.002010039740000
2013-01-151975.001990.001950.001966.003810074948900
2013-01-111982.001998.001955.001975.003860076345700
2013-01-101912.001955.001912.001954.004140080065600
2013-01-091874.001920.001873.001901.004970094523600
2013-01-081833.001875.001833.001859.003640067652900
2013-01-071845.001845.001788.001825.003160057564000
2013-01-041900.001903.001810.001845.003570065990500
2012-12-281779.001868.001771.001861.004010072700200
2012-12-271710.001785.001703.001767.003950068898200
2012-12-261719.001719.001692.001696.004500076706500
2012-12-251741.001750.001730.001730.004320075148700
2012-12-211744.001745.001716.001744.002080035954400
2012-12-201725.001760.001708.001716.004520078023900
2012-12-191751.001765.001705.001714.004890084455800
2012-12-181830.001833.001781.001782.003100055949000
2012-12-171930.001930.001826.001830.003060057858600
2012-12-141896.001918.001880.001906.001260023925600
2012-12-131900.001902.001863.001880.001450027304800
2012-12-121859.001895.001833.001887.001600029833400
2012-12-111915.001937.001763.001822.002700049928800
2012-12-101950.001950.001903.001911.001310025239600
2012-12-071990.001990.001918.001918.002540050114300
2012-12-061935.001950.001890.001915.001620031078300
2012-12-052023.002023.001920.001950.001470028778800
2012-12-042000.002007.001980.001999.001510030163700
2012-12-032010.002040.001990.002009.001930038736100
2012-11-302012.002047.001980.002045.002900058224000
2012-11-291925.002018.001925.002008.004860096484100
2012-11-281904.001918.001904.001905.001830034910500
2012-11-271893.001900.001890.001893.00980018585000
2012-11-261942.001942.001890.001896.001340025460400
2012-11-221902.001942.001887.001942.001990037797100
2012-11-211939.001947.001910.001913.001370026394800
2012-11-201950.001951.001920.001943.001520029462000
2012-11-191900.001988.001877.001979.003410066231900
2012-11-161896.001896.001850.001890.002000037382700
2012-11-151890.001924.001865.001873.002820053111200
2012-11-141939.001950.001899.001909.001870035827100
2012-11-131957.001973.001882.001899.003130059828200
2012-11-122000.002050.001919.001940.0072000142639500
2012-11-091965.002074.001946.001979.00111600222620300
2012-11-081800.001989.001791.001989.00173100327282500
2012-11-071825.001850.001762.001802.00166000299664700
2012-11-061689.001690.001650.001681.001890031651600
2012-11-051700.001700.001650.001680.001240020844800
2012-11-021648.001684.001630.001682.002190036190300
2012-11-011620.001640.001601.001640.001850029969900
2012-10-311588.001629.001564.001627.00840013471000
2012-10-301580.001590.001560.001588.00830013102800
2012-10-291561.001580.001537.001580.001060016514700
2012-10-261553.001556.001538.001550.0050007751600
2012-10-251544.001549.001536.001536.0059009089100
2012-10-241544.001544.001537.001540.0042006471300
2012-10-231560.001560.001552.001555.0042006537700
2012-10-221540.001580.001540.001561.0061009528500
2012-10-191565.001568.001560.001565.0059009221500
2012-10-181572.001572.001568.001568.00710011154500
2012-10-171570.001589.001570.001581.001200018899700
2012-10-161580.001584.001565.001565.0048007551200
2012-10-151584.001590.001569.001580.0045007108400
2012-10-121570.001584.001560.001584.00860013545600
2012-10-111567.001567.001527.001553.001110017142200
2012-10-101580.001580.001550.001567.001140017911100
2012-10-091590.001600.001581.001586.0054008580300
2012-10-051629.001629.001595.001611.00630010123200
2012-10-041623.001632.001600.001628.001650026732700
2012-10-031575.001642.001563.001634.002290036824700
2012-10-021560.001587.001540.001584.001110017361500
2012-10-011532.001542.001520.001538.0052007948800
2012-09-281552.001562.001530.001532.001460022543900
2012-09-271555.001570.001543.001568.0051007936400
2012-09-261582.001582.001550.001564.0048007519800
2012-09-251580.001582.001570.001577.0048007563800
2012-09-241600.001604.001580.001599.0061009702000
2012-09-211621.001621.001578.001615.001020016277100
2012-09-201619.001629.001604.001613.0060009691100
2012-09-191607.001625.001585.001612.001570025104500
2012-09-181658.001658.001610.001610.002420039268400
2012-09-141648.001664.001623.001646.002760045383200
2012-09-131609.001649.001590.001649.002710043890200
2012-09-121600.001607.001580.001600.002530040310000
2012-09-111551.001595.001544.001585.003180049678400
2012-09-101600.001613.001578.001580.002070032950200
2012-09-071611.001620.001577.001592.001910030451500
2012-09-061604.001644.001584.001589.001870029965300
2012-09-051679.001679.001630.001631.001080017765000
2012-09-041700.001712.001658.001696.002060034742800
2012-09-031645.001712.001601.001712.0081200133614000
2012-08-311589.001589.001539.001570.002310036048600
2012-08-301529.001590.001520.001589.001810027637400
2012-08-291550.001560.001525.001545.001080016629700
2012-08-281590.001600.001550.001550.00890014003100
2012-08-271619.001620.001575.001610.001280020517600
2012-08-241670.001679.001627.001629.001700028118800
2012-08-231700.001700.001671.001694.0058009756900
2012-08-221700.001717.001690.001700.001890032198400
2012-08-211709.001720.001683.001696.001540026309300
2012-08-201689.001710.001670.001709.001000016883200
2012-08-171695.001699.001658.001665.001140019053300
2012-08-161700.001718.001665.001690.002370040370000
2012-08-151685.001715.001655.001694.002280038393400
2012-08-141661.001685.001651.001680.002080034742700
2012-08-131622.001666.001620.001660.002130035043600
2012-08-101630.001630.001573.001599.001220019618500
2012-08-091647.001647.001601.001633.001120018173800
2012-08-081670.001690.001597.001617.002680044098400
2012-08-071660.001667.001620.001660.001570025850100
2012-08-061649.001650.001614.001626.001810029659400
2012-08-031650.001650.001588.001635.003530057281900
2012-08-021512.001710.001502.001670.0076300122813900
2012-08-011569.001575.001531.001531.001640025595400
2012-07-311499.001554.001490.001551.001910029162600
2012-07-301500.001502.001486.001490.00730010920200
2012-07-271506.001506.001470.001495.0038005678700
2012-07-261405.001498.001405.001467.00720010469800
2012-07-251400.001410.001380.001400.00950013260700
2012-07-241440.001440.001396.001427.00950013463200
2012-07-231469.001469.001441.001468.001180017189000
2012-07-201500.001500.001478.001478.0049007307800
2012-07-191512.001512.001469.001500.0058008665200
2012-07-181550.001550.001503.001503.0021003219800
2012-07-171562.001564.001527.001539.001270019663000
2012-07-131515.001562.001510.001562.001340020603700
2012-07-121540.001582.001502.001516.002460037944000
2012-07-111525.001535.001490.001530.0056008470200
2012-07-101526.001546.001520.001546.002030031033200
2012-07-091530.001534.001493.001496.001580023768600

   ※ 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