[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 
2017-12-124625.004625.004540.004580.001150052754500
2017-12-114540.004545.004505.004530.00760034465000
2017-12-084415.004520.004415.004515.001230054967500
2017-12-074480.004480.004415.004440.00960042624500
2017-12-064500.004515.004470.004470.00680030536000
2017-12-054560.004565.004500.004510.001060048043000
2017-12-044590.004600.004560.004560.00440020186500
2017-12-014600.004600.004560.004600.00500022909000
2017-11-304600.004610.004560.004590.00530024261500
2017-11-294610.004620.004585.004585.00450020732500
2017-11-284620.004620.004585.004595.00990045577500
2017-11-274645.004675.004615.004620.00630029207500
2017-11-244630.004680.004630.004675.00380017700500
2017-11-224655.004680.004625.004630.00410019066000
2017-11-214715.004715.004650.004650.00780036399500
2017-11-204670.004715.004660.004670.001030048280000
2017-11-174625.004665.004620.004665.00610028322500
2017-11-164605.004660.004605.004645.00660030608000
2017-11-154665.004665.004610.004645.001310060731500
2017-11-144670.004680.004645.004650.00770035890500
2017-11-134620.004665.004620.004620.00810037617500
2017-11-104670.004675.004610.004615.001550071976000
2017-11-094750.004760.004675.004675.0041900197396500
2017-11-084700.004795.004675.004770.0051600243824000
2017-11-075100.005100.005060.005080.00460023364000
2017-11-065080.005080.005050.005080.00840042603000
2017-11-025050.005090.005040.005080.001060053766000
2017-11-015060.005060.005000.005060.00510025659000
2017-10-315020.005070.004995.005040.001110055808500
2017-10-305000.005040.005000.005020.00400020067000
2017-10-275000.005040.004990.005000.00760038042000
2017-10-265010.005040.004990.005020.00220011032500
2017-10-255050.005050.005010.005020.00240012059000
2017-10-245000.005050.004985.005050.00610030587500
2017-10-235040.005060.004995.005020.001000050356000
2017-10-205000.005020.004975.004980.001370068529500
2017-10-195040.005050.005000.005000.00640032150000
2017-10-185060.005110.005030.005050.00580029354000
2017-10-175070.005100.005050.005060.00960048828000
2017-10-165080.005090.005030.005070.00730037046000
2017-10-135090.005090.005030.005080.00340017242000
2017-10-125080.005100.005030.005080.00480024338000
2017-10-115060.005090.005030.005080.00410020760000
2017-10-105040.005070.005040.005060.00290014641000
2017-10-065040.005060.005000.005050.00730036709000
2017-10-055060.005080.005010.005040.00380019181000
2017-10-045040.005090.005030.005090.00480024288000
2017-10-035060.005090.005050.005090.00470023887000
2017-10-025100.005100.005050.005090.001190060397000
2017-09-295030.005100.005030.005090.001190060233000
2017-09-285060.005090.005030.005050.00730036988000
2017-09-274990.005100.004970.005050.001270064033500
2017-09-265060.005100.005000.005000.001020051514000
2017-09-255060.005090.005040.005070.00760038495000
2017-09-225120.005130.005020.005060.001450073620000
2017-09-215100.005110.005060.005070.00910046318000
2017-09-205190.005190.005120.005150.00560028905000
2017-09-195210.005250.005160.005190.00710036930000
2017-09-155130.005220.005110.005200.00710036834000
2017-09-145170.005190.005120.005130.00490025309000
2017-09-135100.005160.005100.005140.00900046211000
2017-09-125070.005090.005050.005080.00260013187000
2017-09-115040.005090.005040.005040.00250012640000
2017-09-085080.005080.005000.005030.00340017096000
2017-09-075100.005120.005010.005080.001160059080000
2017-09-064930.005100.004930.005090.001330066823500
2017-09-054970.005020.004935.004970.001540076688500
2017-09-045000.005000.004900.004965.00740036599500
2017-09-014995.005030.004990.005030.00570028534500
2017-08-314925.004990.004925.004990.001080053570500
2017-08-304960.004960.004915.004950.00320015812500
2017-08-294935.004965.004920.004960.00430021247000
2017-08-284935.004970.004935.004965.00220010904500
2017-08-254970.004970.004930.004960.00320015849500
2017-08-244985.004985.004940.004945.00500024806500
2017-08-235000.005000.004945.004955.0016007958000
2017-08-224960.005000.004955.005000.00480023867000
2017-08-214975.005000.004925.004945.00740036637000
2017-08-185020.005020.004915.004975.00560027938000
2017-08-174985.005030.004965.005020.001380069066500
2017-08-164985.004985.004970.004985.00540026895000
2017-08-154945.004985.004940.004975.001230061079000
2017-08-144900.004995.004890.004970.001260062408000
2017-08-104970.005020.004950.005000.001210060316500
2017-08-095000.005020.004980.005020.00970048499000
2017-08-084985.005020.004985.005020.001250062611500
2017-08-074970.005020.004935.005010.0020900104369000
2017-08-045040.005100.004980.005020.0021300107527500
2017-08-035040.005040.004970.005040.00740037071000
2017-08-024915.005070.004915.005050.001310065617000
2017-08-015010.005030.004890.004915.001910094499500
2017-07-315100.005100.004980.005060.001120056501500
2017-07-285100.005100.005000.005000.00620031238000
2017-07-275040.005220.005040.005100.001410071970000
2017-07-264980.005130.004975.005120.0024400123355000
2017-07-254980.004980.004915.004975.001130056110500
2017-07-244940.004950.004895.004915.00430021145000
2017-07-214915.004945.004905.004945.001020050257000
2017-07-204870.004940.004860.004905.001050051375000
2017-07-194940.004940.004845.004905.001840090052500
2017-07-184930.004975.004870.004940.001690083391500
2017-07-144940.004950.004915.004930.00520025618500
2017-07-134965.004975.004880.004920.001080053135500
2017-07-124955.004975.004930.004940.00700034660000
2017-07-114865.004995.004815.004975.0021600106588500
2017-07-104830.004870.004810.004865.001730083791500
2017-07-074790.004790.004720.004785.001240059075000
2017-07-064795.004795.004730.004745.00960045674000
2017-07-054740.004830.004740.004795.001290061715500
2017-07-044820.004895.004740.004740.002020097283500
2017-07-034700.004870.004700.004840.0034400165026000
2017-06-304645.004690.004600.004690.001870087029500
2017-06-294550.004660.004545.004655.002080096121000
2017-06-284620.004620.004505.004560.001820082961500
2017-06-274595.004620.004540.004620.001510069356000
2017-06-264480.004555.004470.004535.001440065193000
2017-06-234500.004530.004410.004485.0024400109691500
2017-06-224430.004490.004420.004485.001560069387000
2017-06-214390.004430.004390.004430.001520067095500
2017-06-204420.004420.004350.004370.001880082418500
2017-06-194300.004360.004300.004360.001740075428500
2017-06-164265.004295.004255.004275.00640027345500
2017-06-154200.004280.004195.004265.001380058466000
2017-06-144250.004250.004180.004195.00620026126000
2017-06-134235.004240.004205.004240.00810034232000
2017-06-124255.004255.004215.004220.00670028392000
2017-06-094260.004270.004215.004255.00920039018500
2017-06-084210.004260.004210.004260.002330098739000
2017-06-074095.004180.004090.004180.002170089783000
2017-06-064080.004130.004045.004095.001300053135000
2017-06-054060.004085.004030.004080.001130045793000
2017-06-024060.004060.004040.004050.001100044551000
2017-06-014060.004065.004035.004050.001250050620500
2017-05-314055.004065.004030.004060.00670027071500
2017-05-304065.004085.004040.004040.00580023544500
2017-05-294055.004085.004050.004065.00650026395000
2017-05-264125.004125.004075.004080.00650026646500
2017-05-254105.004130.004105.004120.00490020165500
2017-05-244115.004150.004110.004130.001030042565500
2017-05-234080.004100.004050.004095.00910037192500
2017-05-224015.004085.004010.004075.00910036895000
2017-05-193950.004015.003950.004015.001010040161500
2017-05-184015.004020.003980.004020.00850034030000
2017-05-174040.004070.004020.004030.001150046447000
2017-05-164095.004095.004045.004045.001290052478000
2017-05-154110.004110.004075.004080.0025000102306000
2017-05-124030.004045.004010.004040.00440017737500
2017-05-114035.004040.004005.004025.00520020903500
2017-05-104035.004035.003990.004030.00700028105000
2017-05-093980.004025.003975.004025.00710028355500
2017-05-083935.003990.003930.003975.001130044748000
2017-05-023940.003955.003930.003935.00630024834000
2017-05-013925.003950.003910.003930.00410016120000
2017-04-283890.003915.003880.003910.00730028446500
2017-04-273880.003880.003850.003880.00790030533000
2017-04-263895.003920.003870.003880.001520059113500
2017-04-253895.003895.003880.003895.00320012457000
2017-04-243885.003905.003865.003885.001100042777000
2017-04-213875.003905.003875.003880.00510019830000
2017-04-203805.003865.003800.003850.00680026118000
2017-04-193770.003830.003770.003830.0020007598000
2017-04-183785.003830.003765.003770.00530020123000
2017-04-173740.003745.003710.003740.001010037657000
2017-04-143770.003780.003750.003760.00430016181000
2017-04-133775.003775.003720.003770.00810030409000
2017-04-123815.003820.003755.003775.001590060236500
2017-04-113870.003880.003825.003850.00890034285500
2017-04-103865.003900.003865.003870.00680026350500
2017-04-073865.003905.003865.003865.001090042322000
2017-04-063975.003975.003865.003890.001470057549500
2017-04-053995.003995.003975.003975.00680027102500
2017-04-044010.004010.003970.003970.00940037501500
2017-04-034000.004055.003990.004010.00890035772500
2017-03-313990.004050.003985.003990.00780031228500
2017-03-304030.004035.003975.003975.001500059996500
2017-03-294055.004065.004030.004045.001230049753500
2017-03-284100.004135.004100.004120.00890036673500
2017-03-274100.004135.004070.004100.001640067288000
2017-03-244090.004125.004090.004105.001070043895500
2017-03-234095.004135.004055.004090.0031300127924000
2017-03-224155.004200.004080.004090.0032500134489000
2017-03-214195.004230.004180.004190.001120046971500
2017-03-174175.004215.004175.004180.001000041851500
2017-03-164180.004200.004145.004190.0031400131023500
2017-03-154260.004280.004205.004205.001580066995500
2017-03-144315.004315.004275.004280.00840036048000
2017-03-134290.004320.004280.004280.00630027048500
2017-03-104270.004325.004250.004285.0030000128348500
2017-03-094345.004400.004330.004340.001360059410000
2017-03-084285.004330.004285.004325.00570024549500
2017-03-074275.004335.004275.004280.001270054658500
2017-03-064260.004285.004260.004270.00460019639500
2017-03-034220.004295.004220.004255.00460019573500
2017-03-024250.004250.004220.004220.00670028376000
2017-03-014220.004240.004210.004230.00650027453500
2017-02-284230.004245.004220.004230.00610025795500
2017-02-274220.004245.004215.004225.00900038054500
2017-02-244230.004240.004210.004230.001050044424500
2017-02-234220.004245.004205.004210.00940039653000
2017-02-224235.004245.004220.004230.00560023715000
2017-02-214215.004235.004210.004220.00550023218000
2017-02-204210.004225.004200.004220.00970040874000
2017-02-174175.004200.004175.004180.00430018010000
2017-02-164165.004185.004165.004165.00510021280000
2017-02-154180.004200.004165.004165.00950039695500
2017-02-144180.004215.004175.004175.00930038965000
2017-02-134200.004200.004160.004180.00990041345500
2017-02-104110.004180.004110.004155.001560064769000
2017-02-094150.004170.004105.004105.0029300120971000
2017-02-084100.004225.004060.004200.0066800276489500
2017-02-074470.004500.004450.004450.00780034874500
2017-02-064475.004545.004455.004475.00590026484500
2017-02-034480.004545.004475.004475.00730032844000
2017-02-024520.004545.004470.004470.00520023379500
2017-02-014470.004520.004440.004520.00830037200000
2017-01-314555.004555.004460.004470.001910085996000
2017-01-304580.004630.004560.004565.001100050495500
2017-01-274590.004600.004560.004580.001020046770500
2017-01-264470.004585.004470.004580.0022600102676500
2017-01-254445.004500.004445.004465.00500022335000
2017-01-244335.004410.004335.004410.00640028024000
2017-01-234355.004365.004320.004340.001000043471000
2017-01-204445.004445.004385.004385.00910040230500
2017-01-194435.004500.004435.004450.00350015623500
2017-01-184350.004455.004295.004430.002210096414500
2017-01-174510.004510.004365.004375.001310058026500
2017-01-164540.004540.004400.004490.001650074065000
2017-01-134520.004540.004455.004470.001090048995000
2017-01-124605.004645.004530.004550.001690077389500
2017-01-114640.004700.004620.004620.0023500109215000
2017-01-104510.004595.004500.004570.0033700153329000
2017-01-064290.004500.004290.004440.0036200159616000
2017-01-054250.004300.004205.004275.002250095976000
2017-01-044235.004240.004180.004235.001420059794500
2016-12-304155.004200.004155.004170.00710029643000
2016-12-294185.004215.004170.004170.001160048560500
2016-12-284180.004220.004180.004185.001310054982000
2016-12-274150.004185.004150.004180.001240051743000
2016-12-264120.004240.004115.004180.001680070059500
2016-12-224125.004125.004080.004105.00830034011000
2016-12-214145.004180.004100.004125.00930038555500
2016-12-204130.004180.004125.004155.001460060693000
2016-12-194115.004130.004100.004115.001230050622500
2016-12-164100.004100.004065.004080.00630025722000
2016-12-154110.004115.004060.004060.00860035148000
2016-12-144080.004110.004055.004110.00700028604000
2016-12-134020.004095.004020.004080.00590023891500
2016-12-124140.004140.004010.004025.001570063840000
2016-12-094110.004110.004060.004070.00860035149500
2016-12-084170.004170.004025.004100.002310094685000

   ※ 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