[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 
2017-08-174985.005030.004965.005020.001380069066500
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
2016-12-074045.004175.004040.004140.0025100103374000
2016-12-063940.004075.003940.004040.0025800103667500
2016-12-053925.003960.003880.003935.002020079120500
2016-12-023925.003945.003900.003920.00950037241500
2016-12-013920.003965.003905.003925.001640064453500
2016-11-303900.003920.003900.003905.00510019920500
2016-11-293905.003920.003885.003895.001080042068500
2016-11-283915.003940.003880.003905.00960037494000
2016-11-253960.003995.003885.003940.0033400131448500
2016-11-244010.004015.003960.003960.001180047083000
2016-11-224000.004015.003950.004010.001090043502500
2016-11-213930.004030.003930.004015.001930076600500
2016-11-183930.003930.003895.003910.00680026589500
2016-11-173905.003915.003890.003890.00490019115500
2016-11-163900.003935.003895.003930.00820032138000
2016-11-153945.003945.003880.003900.00680026568500
2016-11-143935.003950.003885.003895.001870073156500
2016-11-113990.003990.003870.003895.001430056096500
2016-11-103910.003975.003900.003975.0028800113267500
2016-11-093800.003895.003655.003800.0097700371575500
2016-11-084140.004170.004070.004120.00940038642500
2016-11-074050.004175.004050.004140.00580023845000
2016-11-044015.004120.004010.004090.001640066401000
2016-11-024270.004270.004100.004135.001840076842500
2016-11-014120.004350.004115.004240.0031000130693500
2016-10-314085.004110.004080.004080.001410057722000
2016-10-284065.004080.004000.004020.001220049392000
2016-10-274000.004065.004000.004055.00670027076000
2016-10-263995.004030.003950.004015.00710028399500
2016-10-254000.004010.003980.003990.001100043985500
2016-10-243920.004035.003920.003985.0025500101663500
2016-10-213920.003945.003910.003915.00970038093000
2016-10-203900.003935.003900.003925.00760029800000
2016-10-193925.003925.003870.003890.001250048929500
2016-10-183870.003890.003855.003870.00490018954000
2016-10-173855.003885.003830.003870.00620023974000
2016-10-143820.003845.003820.003825.00310011878000
2016-10-133815.003870.003815.003820.00530020357500
2016-10-123865.003865.003800.003810.00560021481000
2016-10-113870.003900.003860.003865.001070041538500
2016-10-073790.003850.003790.003850.001420054186000
2016-10-063765.003800.003765.003795.001110042057000
2016-10-053770.003785.003760.003770.00450016958000
2016-10-043755.003780.003745.003760.001020038372000
2016-10-033720.003760.003710.003755.00950035417000
2016-09-303700.003720.003680.003695.00640023628000
2016-09-293740.003745.003690.003700.00970036068000
2016-09-283755.003755.003715.003735.00600022418500
2016-09-273775.003785.003745.003775.00510019243000
2016-09-263795.003795.003750.003790.00890033634000
2016-09-233775.003775.003740.003770.00820030820000
2016-09-213775.003785.003710.003760.00760028519000
2016-09-203665.003770.003655.003745.00910033910000
2016-09-163615.003675.003615.003655.001090039691000
2016-09-153640.003640.003625.003640.0020007265000
2016-09-143630.003645.003620.003625.00300010888500
2016-09-133625.003650.003620.003650.00460016719000
2016-09-123630.003630.003610.003615.00560020254500
2016-09-093615.003635.003615.003625.00370013415500
2016-09-083615.003635.003605.003605.001140041174000
2016-09-073665.003665.003615.003625.001330048244500
2016-09-063610.003685.003610.003665.00750027354500
2016-09-053635.003660.003600.003625.001010036657000
2016-09-023610.003635.003595.003610.00650023462500
2016-09-013600.003635.003590.003595.00530019112000
2016-08-313590.003615.003590.003600.00710025540500
2016-08-303620.003645.003580.003580.001370049329500
2016-08-293665.003665.003605.003620.00620022505500
2016-08-263620.003685.003600.003620.00760027518000
2016-08-253615.003645.003610.003615.00420015197500
2016-08-243630.003630.003610.003610.00950034380500
2016-08-233645.003680.003605.003620.00730026506500
2016-08-223635.003670.003635.003645.00360013142000
2016-08-193655.003660.003630.003630.00700025544500
2016-08-183705.003705.003665.003675.00620022860000
2016-08-173700.003740.003685.003705.001040038522500
2016-08-163755.003760.003700.003700.001170043661000
2016-08-153785.003810.003750.003755.00440016605500
2016-08-123860.003860.003780.003785.00750028549000

   ※ 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