[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 
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
2016-04-213345.003465.003345.003455.001030035144500
2016-04-203315.003360.003315.003340.00450015019500
2016-04-193310.003365.003310.003335.00370012334000
2016-04-183305.003315.003260.003290.00450014811000
2016-04-153360.003365.003335.003350.0015005028500
2016-04-143370.003380.003340.003355.00340011417500
2016-04-133320.003345.003295.003330.00460015269000
2016-04-123300.003340.003300.003315.0029009638500
2016-04-113345.003345.003260.003305.00350011545500
2016-04-083250.003335.003215.003300.00600019623000
2016-04-073320.003320.003230.003240.00600019582000
2016-04-063230.003320.003230.003275.00580018888500
2016-04-053330.003375.003230.003235.001090035822000
2016-04-043385.003385.003310.003310.00920030779500
2016-04-013490.003490.003380.003410.00960032750500
2016-03-313520.003555.003425.003505.001460051052000
2016-03-303515.003535.003505.003535.00780027425000
2016-03-293515.003545.003500.003545.00830029247000
2016-03-283555.003575.003550.003570.00880031316500
2016-03-253550.003570.003520.003555.00500017726500
2016-03-243515.003570.003515.003545.00520018430000
2016-03-233540.003565.003525.003545.00550019484500
2016-03-223530.003545.003505.003540.00730025713000
2016-03-183530.003530.003460.003515.00570019897000
2016-03-173550.003590.003480.003505.001170041287000
2016-03-163530.003555.003530.003530.00580020536000
2016-03-153505.003575.003505.003550.00540019176000
2016-03-143570.003590.003535.003535.00860030727000
2016-03-113440.003520.003440.003500.00650022658000
2016-03-103450.003495.003440.003460.00490016945500
2016-03-093500.003500.003420.003440.00890030746000
2016-03-083600.003600.003455.003505.001160040843000
2016-03-073555.003575.003540.003575.001590056534000
2016-03-043485.003515.003485.003495.00490017144500
2016-03-033495.003505.003460.003485.001120039092000
2016-03-023480.003510.003475.003485.001270044336000
2016-03-013370.003450.003370.003450.001660056468500
2016-02-293340.003425.003330.003400.001660056270000
2016-02-263280.003350.003235.003310.002650087521500
2016-02-253205.003270.003200.003230.001680054408500
2016-02-243205.003220.003165.003215.002610083378500
2016-02-233320.003350.003260.003280.001120036974500
2016-02-223330.003355.003295.003295.001980065636500
2016-02-193400.003430.003330.003350.002270076584500
2016-02-183440.003500.003435.003435.001780061503500
2016-02-173500.003500.003425.003435.00930032204000
2016-02-163515.003540.003495.003500.00790027829000
2016-02-153510.003550.003425.003515.001670058053000
2016-02-123425.003535.003380.003380.002900099633000
2016-02-103660.003725.003550.003635.0029500106964500
2016-02-093735.003800.003660.003685.001360050574000
2016-02-083770.003895.003675.003870.002410092353000
2016-02-053660.003770.003660.003770.001190044198500
2016-02-043790.003790.003730.003750.00570021455000
2016-02-033760.003810.003700.003790.001480055365500
2016-02-023835.003835.003780.003785.001070040792000
2016-02-013750.003800.003745.003790.001540058087500
2016-01-293740.003760.003665.003740.00750027807500
2016-01-283725.003740.003690.003700.00600022324000
2016-01-273695.003695.003650.003695.00600022096500
2016-01-263660.003660.003610.003615.00530019324500
2016-01-253590.003685.003590.003685.001580057565000
2016-01-223480.003555.003470.003555.001140039991000
2016-01-213410.003550.003400.003415.001990069049000
2016-01-203630.003630.003425.003470.002320081692500
2016-01-193530.003580.003490.003565.001570055416500
2016-01-183500.003545.003430.003540.0053400186549500
2016-01-153740.003740.003645.003710.002460090859000
2016-01-143685.003785.003565.003645.0035800131009000
2016-01-133755.003840.003755.003810.00680025904000
2016-01-123845.003845.003750.003750.002120080697500
2016-01-083815.003870.003780.003845.002000076315000
2016-01-073810.003920.003810.003840.001330051340000
2016-01-063900.003920.003850.003855.001630063387500
2016-01-053815.003900.003800.003875.001030039626500
2016-01-043870.003905.003810.003820.001090042050000
2015-12-303830.003890.003825.003870.001830070772000
2015-12-293845.003845.003795.003835.00590022567000
2015-12-283750.003830.003750.003805.00580022071000
2015-12-253755.003855.003745.003745.00990037381000
2015-12-243860.003865.003745.003755.001360051787000
2015-12-223785.003860.003775.003850.001150043916500
2015-12-213765.003840.003725.003785.001420053897500
2015-12-183735.003845.003735.003780.001450055075500
2015-12-173690.003780.003665.003770.001680062639500
2015-12-163650.003695.003650.003660.001440052866500
2015-12-153755.003755.003605.003615.0030100110542500
2015-12-143725.003780.003710.003720.001910071425000
2015-12-113840.003895.003800.003825.0026100100179500
2015-12-103860.003910.003800.003905.0026600102802500
2015-12-093865.003865.003800.003825.00610023402500
2015-12-083915.003915.003800.003860.001100042394500
2015-12-073845.003935.003830.003915.001870072454000
2015-12-043750.003840.003750.003840.001770067345500
2015-12-033760.003895.003730.003845.0033000126111000

   ※ 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