[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 
2017-04-283890.003915.003880.003910.00730028446500
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
2016-08-103820.003860.003815.003845.00760029109500
2016-08-093885.003885.003820.003820.001130043463000
2016-08-083830.003940.003800.003900.002420093843000
2016-08-053780.003830.003735.003735.00580021951000
2016-08-043730.003775.003725.003740.00270010121500
2016-08-033745.003810.003710.003755.00800029972500
2016-08-023820.003825.003785.003790.0024009125000
2016-08-013830.003850.003790.003825.00670025558000
2016-07-293800.003830.003785.003800.00450017110500
2016-07-283830.003830.003805.003830.00350013359500
2016-07-273825.003880.003805.003835.00630024217500
2016-07-263725.003820.003725.003820.00530019980500
2016-07-253715.003750.003715.003720.00320011926000
2016-07-223705.003780.003705.003745.00460017193000
2016-07-213790.003800.003760.003775.00320012098500
2016-07-203775.003815.003755.003810.00720027308500
2016-07-193720.003770.003710.003730.00600022423500
2016-07-153750.003775.003710.003735.001330049780500
2016-07-143775.003775.003710.003710.00770028726000
2016-07-133845.003845.003765.003765.00760028910000
2016-07-123810.003840.003785.003840.001280048869500
2016-07-113655.003770.003655.003740.002110078233500
2016-07-083660.003660.003530.003580.001380049793000
2016-07-073575.003595.003575.003590.00560020071000
2016-07-063600.003610.003545.003575.00890031773000
2016-07-053595.003620.003555.003615.001020036686000
2016-07-043560.003630.003500.003580.001550055264500
2016-07-013510.003565.003500.003540.001030036366000
2016-06-303550.003570.003480.003510.001400049220000
2016-06-293555.003565.003500.003520.00990035113000
2016-06-283465.003535.003465.003535.00740025895500
2016-06-273520.003545.003455.003535.002130074577500
2016-06-243685.003685.003390.003475.0029600103407500
2016-06-233670.003670.003615.003630.001010036751500
2016-06-223715.003715.003640.003645.00380013907000
2016-06-213730.003730.003685.003685.00400014824000
2016-06-203655.003720.003655.003695.00570021060500
2016-06-173590.003710.003590.003625.00730026540000
2016-06-163685.003715.003555.003600.001920069550000
2016-06-153750.003775.003715.003715.001180044132000
2016-06-143885.003895.003785.003790.00880033619500
2016-06-133920.003930.003815.003850.001370053105500
2016-06-103940.003950.003895.003915.001070042018500
2016-06-093900.003915.003885.003915.00470018333000
2016-06-083850.003905.003850.003870.00340013198500
2016-06-073865.003900.003830.003900.00490018901500
2016-06-063800.003870.003795.003835.00690026474000
2016-06-033890.003935.003860.003860.00680026488500
2016-06-023925.003925.003855.003890.00640024868500
2016-06-013900.003900.003865.003875.00880034204500
2016-05-313915.003920.003880.003900.00800031252000
2016-05-303790.003940.003790.003920.001570060967000
2016-05-273890.003890.003750.003770.002230085392000
2016-05-263890.003925.003880.003890.001910074535000
2016-05-253840.003885.003840.003865.00710027407000
2016-05-243800.003890.003775.003840.001510058084500
2016-05-233755.003810.003750.003795.001080040827000
2016-05-203785.003785.003740.003740.00470017652500
2016-05-193770.003805.003720.003785.001300049034000
2016-05-183790.003790.003695.003710.00910033920500
2016-05-173820.003860.003735.003740.002000075686000
2016-05-163810.003900.003810.003870.001770068313000
2016-05-133920.003940.003755.003900.0094200365119500
2016-05-123475.003480.003405.003475.00730025245500
2016-05-113440.003465.003420.003450.00660022766500
2016-05-103400.003440.003360.003440.00370012651000
2016-05-093335.003420.003335.003370.00470015993000
2016-05-063295.003340.003290.003335.00690022865500
2016-05-023235.003350.003210.003270.00690022472000
2016-04-283315.003400.003270.003285.00800026593000
2016-04-273325.003340.003310.003320.00680022591000
2016-04-263360.003375.003335.003340.00470015763500
2016-04-253450.003455.003395.003395.00570019540500
2016-04-223440.003450.003395.003425.00440015110500

   ※ 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