[6890 JQスタンダード] フェローテック 日足 時系列データ

[6890 JQスタンダード] フェローテック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12433.00439.00427.00428.0016850072869400
2013-07-11435.00443.00427.00433.0014230061529300
2013-07-10446.00451.00436.00438.0014410063941900
2013-07-09460.00465.00438.00455.00233200106251700
2013-07-08456.00469.00452.00459.00343600157680500
2013-07-05442.00455.00437.00448.00281300125658700
2013-07-04424.00443.00419.00435.00416800179203200
2013-07-03426.00427.00415.00422.0019140080583900
2013-07-02425.00429.00414.00424.0021060088511100
2013-07-01420.00426.00404.00416.00313900129713100
2013-06-28409.00411.00397.00410.0022260090141700
2013-06-27399.00402.00386.00397.00349000137863400
2013-06-26410.00418.00383.00394.00417300165197200
2013-06-25415.00423.00402.00408.0019300079622600
2013-06-24444.00454.00426.00428.0017940079036300
2013-06-21440.00453.00435.00440.00385300170660800
2013-06-20469.00476.00460.00468.0015480072437600
2013-06-19462.00479.00461.00476.00459200215260600
2013-06-18444.00460.00443.00457.00246400111434700
2013-06-17415.00443.00415.00441.0021950094836400
2013-06-14435.00438.00419.00421.0019080081592200
2013-06-13436.00444.00413.00418.00507500216553400
2013-06-12410.00459.00407.00452.00481900210299100
2013-06-11427.00445.00418.00431.00293200125924200
2013-06-10420.00429.00415.00426.00315600133402600
2013-06-07405.00405.00378.00390.00784600308231700
2013-06-06440.00441.00395.00411.001097200460930900
2013-06-05480.00487.00444.00457.00506000236977700
2013-06-04461.00475.00448.00468.00787600362770500
2013-06-03478.00490.00469.00474.00234300111657500
2013-05-31499.00507.00478.00491.00413900203317000
2013-05-30515.00516.00472.00477.00674400334774100
2013-05-29535.00542.00516.00525.00462900245057500
2013-05-28518.00540.00512.00529.00658000344132800
2013-05-27529.00540.00515.00518.00448400234918300
2013-05-24590.00592.00503.00562.001336300747132800
2013-05-23650.00686.00553.00553.0031653001962248500
2013-05-22623.00694.00578.00650.0048404003052867800
2013-05-21623.00623.00610.00623.0017214001072229400
2013-05-20520.00537.00502.00523.001446900755432200
2013-05-17467.00494.00460.00494.00376800180594700
2013-05-16496.00500.00440.00475.001233000577543100
2013-05-15501.00530.00488.00505.001536000780816700
2013-05-14459.00496.00459.00496.00811500393138000
2013-05-13466.00472.00455.00458.00465400215740900
2013-05-10502.00508.00460.00474.001069700518980500
2013-05-09449.00497.00449.00494.001785000862402000
2013-05-08423.00470.00413.00446.001134100496808700
2013-05-07404.00422.00403.00417.00359800148921600
2013-05-02397.00399.00387.00393.0010840042781300
2013-05-01404.00408.00397.00400.0013660054806800
2013-04-30408.00408.00385.00407.00298100119501200
2013-04-26409.00412.00393.00397.00361700145604200
2013-04-25428.00431.00400.00409.00505500211066400
2013-04-24399.00423.00398.00422.001291600531998500
2013-04-23368.00398.00367.00388.00499600190713100
2013-04-22371.00376.00366.00370.00269600100228900
2013-04-19372.00375.00365.00369.0017590065196100
2013-04-18363.00371.00361.00370.0014870054560400
2013-04-17358.00369.00358.00366.0015870057627900
2013-04-16351.00357.00351.00356.0016880059510100
2013-04-15359.00366.00357.00361.0012040043438200
2013-04-12371.00371.00362.00365.0013520049454800
2013-04-11377.00378.00369.00370.00273100101897500
2013-04-10365.00376.00362.00375.00418900155021800
2013-04-09376.00377.00359.00361.0026330096948100
2013-04-08369.00379.00369.00372.00280900104483800
2013-04-05364.00379.00362.00368.00596500220306000
2013-04-04347.00359.00345.00359.00376200133121000
2013-04-03340.00354.00338.00349.0021690075507300
2013-04-02323.00337.00322.00336.0021750071471200
2013-04-01344.00345.00331.00331.0024940084458700
2013-03-29347.00349.00344.00345.0011570040056700
2013-03-28355.00355.00345.00352.0018500064543600
2013-03-27353.00362.00353.00358.0015060053760500
2013-03-26357.00357.00350.00352.0018970066841900
2013-03-25358.00359.00352.00356.0017800063277800
2013-03-22363.00366.00355.00356.0017330062309100
2013-03-21368.00371.00365.00365.0019680072169100
2013-03-19361.00374.00359.00370.00364400133827100
2013-03-18360.00366.00357.00358.0023830086246000
2013-03-15358.00364.00355.00360.0025440091466200
2013-03-14356.00363.00352.00361.0026640094680500
2013-03-13374.00377.00352.00352.00351400128249000
2013-03-12374.00381.00374.00374.0022800086129000
2013-03-11378.00383.00373.00374.0024700093193300
2013-03-08373.00377.00369.00372.00272900101633400
2013-03-07383.00386.00371.00372.00295700112412800
2013-03-06384.00385.00371.00384.00425200161271600
2013-03-05365.00383.00364.00379.00390600146657500
2013-03-04375.00375.00362.00365.00273900100934500
2013-03-01375.00377.00369.00374.0015380057389300
2013-02-28366.00376.00361.00376.0023900087849700
2013-02-27373.00376.00362.00364.0016500060595900
2013-02-26370.00382.00369.00371.0025740096242400
2013-02-25377.00386.00366.00386.00290300109434700
2013-02-22380.00381.00368.00374.00475500177950800
2013-02-21354.00390.00351.00390.00714800267453400
2013-02-20337.00358.00337.00356.00320900111917600
2013-02-19345.00346.00338.00341.0015380052459800
2013-02-18349.00352.00340.00345.00326700113080500
2013-02-15350.00357.00323.00336.00813300276068500
2013-02-14348.00369.00348.00365.00314400113311800
2013-02-13360.00366.00349.00350.00439400156546500
2013-02-12397.00399.00367.00367.00509900195545800
2013-02-08391.00406.00386.00393.001214600480766300
2013-02-07365.00391.00365.00382.001143300435874200
2013-02-06365.00377.00361.00363.00484800177560600
2013-02-05345.00377.00339.00366.00654000236447700
2013-02-04343.00348.00336.00348.00475800162266900
2013-02-01353.00360.00341.00341.00504200176920800
2013-01-31365.00365.00351.00359.00639100228714800
2013-01-30365.00367.00360.00363.00353100128124800
2013-01-29366.00373.00363.00367.00381300140024400
2013-01-28371.00374.00363.00369.00308000113442900
2013-01-25371.00373.00363.00368.00326400120121400
2013-01-24370.00377.00357.00363.00548900200506300
2013-01-23373.00377.00358.00367.00762200280547300
2013-01-22398.00398.00371.00375.001260800481658600
2013-01-21409.00411.00401.00405.00588400238881100
2013-01-18407.00411.00398.00407.00771100312178000
2013-01-17411.00422.00390.00401.001647900667569800
2013-01-16405.00433.00390.00399.001906200780858600
2013-01-15400.00406.00391.00395.00672200267721000
2013-01-11369.00418.00362.00394.001472800574096800
2013-01-10403.00407.00385.00385.00951200377539900
2013-01-09352.00413.00351.00402.002358100912780200
2013-01-08338.00374.00332.00360.001706500603355700
2013-01-07320.00335.00313.00331.00701400229192500
2013-01-04322.00325.00314.00317.00333200106146300
2012-12-28315.00320.00301.00312.00401400124799300
2012-12-27320.00322.00310.00311.00495600157240200
2012-12-26293.00312.00292.00312.00426100129115400
2012-12-25295.00309.00290.00292.00467200138636500
2012-12-21300.00306.00292.00293.0031930094887500
2012-12-20305.00306.00298.00299.00345500104214000
2012-12-19312.00314.00301.00310.00584400179127100
2012-12-18316.00323.00305.00310.00361600113085600
2012-12-17330.00333.00307.00315.00654000208864200
2012-12-14333.00335.00316.00323.00753400245339800
2012-12-13285.00336.00285.00325.002282500731522700
2012-12-12285.00289.00282.00283.0024010068384500
2012-12-11286.00289.00282.00283.0013860039515600
2012-12-10285.00292.00282.00282.0023990068435600
2012-12-07289.00290.00284.00285.0012610036119000
2012-12-06285.00292.00282.00285.0018350052318900
2012-12-05276.00282.00275.00278.0014270039773700
2012-12-04279.00282.00277.00277.0011790032898900
2012-12-03284.00286.00277.00278.0023550066236300
2012-11-30278.00286.00275.00286.00597400168521200
2012-11-29274.00288.00274.00278.0029080081242000
2012-11-28300.00300.00271.00281.00636400181883200
2012-11-27303.00309.00301.00306.0018660056916300
2012-11-26302.00304.00298.00303.0021970066281600
2012-11-22290.00298.00290.00295.0027430080821100
2012-11-21283.00294.00283.00291.0021610062359000
2012-11-20285.00294.00281.00285.0027910079629800
2012-11-19273.00290.00273.00290.0033460094162500
2012-11-16265.00274.00264.00270.00384600103742500
2012-11-15263.00267.00254.00261.0036140093520000
2012-11-14262.00270.00261.00263.0026180069586300
2012-11-13249.00263.00249.00258.0024940063667400
2012-11-12253.00255.00248.00251.00411700103325800
2012-11-09259.00264.00258.00259.0035490092346700
2012-11-08250.00275.00248.00268.001465600382782200
2012-11-07304.00307.00301.00303.0018840057093400
2012-11-06308.00310.00303.00303.0010320031561900
2012-11-05300.00309.00300.00307.0014750044722300
2012-11-02312.00315.00307.00311.0015080046943100
2012-11-01311.00320.00306.00310.0022830071004300
2012-10-31306.00317.00306.00314.0020050062497600
2012-10-30306.00309.00304.00305.0013750042062400
2012-10-29311.00313.00304.00306.0014150043689600
2012-10-26309.00321.00306.00308.0024780077310900
2012-10-25315.00318.00307.00312.0024650076461800
2012-10-24314.00325.00312.00313.0028110089037600
2012-10-23329.00333.00314.00318.0026880086298000
2012-10-22330.00344.00329.00329.00333800111420700
2012-10-19319.00335.00310.00335.00439100141526100
2012-10-18313.00328.00313.00323.00419400135434400
2012-10-17323.00324.00313.00313.0023960076085900
2012-10-16320.00330.00317.00320.0024660079344800
2012-10-15313.00323.00310.00323.00407900129899900
2012-10-12302.00314.00299.00314.00426500131567500
2012-10-11285.00306.00285.00297.0032450096464900
2012-10-10290.00299.00287.00291.0020020058546800
2012-10-09301.00306.00293.00293.0028280084540100
2012-10-05297.00314.00296.00308.00601800183884500
2012-10-04285.00290.00281.00288.0021020060035800
2012-10-03295.00295.00283.00284.00398600115453300
2012-10-02302.00306.00296.00296.0024160072612200
2012-10-01301.00316.00300.00304.0028450086727500
2012-09-28305.00307.00301.00303.0012790038749200
2012-09-27306.00308.00302.00307.0012390037789400
2012-09-26305.00309.00301.00306.0020500062477800
2012-09-25314.00314.00306.00308.0019330059949300
2012-09-24315.00317.00310.00314.0017260054075300
2012-09-21312.00318.00312.00317.0015750049672600
2012-09-20329.00329.00315.00315.00371600119525600
2012-09-19330.00339.00328.00333.0025840085966000
2012-09-18343.00343.00321.00331.00364100121412400
2012-09-14333.00347.00330.00344.00422000143275400
2012-09-13325.00339.00322.00327.00523700172829000
2012-09-12305.00321.00305.00317.0030550095602800
2012-09-11307.00311.00302.00308.0016040049086100
2012-09-10317.00327.00310.00312.0028170089300500
2012-09-07313.00334.00301.00320.00511800162784300
2012-09-06303.00305.00298.00300.0030490091652500
2012-09-05324.00324.00307.00307.0025950081491000
2012-09-04318.00326.00317.00319.0021270068289000
2012-09-03332.00333.00318.00318.00342000110206900
2012-08-31332.00337.00331.00334.0020760069334500
2012-08-30341.00344.00337.00337.0025080085207100
2012-08-29339.00355.00336.00349.00395800136579900
2012-08-28338.00343.00329.00333.00399500133983700
2012-08-27350.00352.00337.00338.00807200276472700
2012-08-24356.00359.00351.00355.00364200128984700
2012-08-23368.00368.00360.00361.00301000109511200
2012-08-22374.00374.00371.00372.0011080041245800
2012-08-21375.00378.00368.00375.0014700054829000
2012-08-20376.00385.00373.00377.00378100142870200
2012-08-17356.00373.00356.00368.00347300126804600
2012-08-16352.00358.00350.00355.0026040092252400
2012-08-15358.00360.00345.00350.00597000209045100
2012-08-14377.00382.00355.00358.00945700348266300
2012-08-13389.00400.00382.00385.00362500141431400
2012-08-10387.00397.00382.00389.0023160089986100
2012-08-09381.00393.00378.00387.0024780095675500
2012-08-08381.00394.00375.00377.00337600130167500
2012-08-07376.00382.00369.00381.0025550095663000
2012-08-06383.00383.00376.00378.0016510062830000
2012-08-03372.00383.00367.00372.00402600150953300
2012-08-02380.00384.00376.00384.0016280062030400
2012-08-01393.00396.00373.00378.00404700154314400
2012-07-31385.00406.00376.00401.00364700144247000
2012-07-30405.00405.00381.00385.00399800157320400
2012-07-27365.00398.00358.00397.00619000234058600
2012-07-26344.00365.00339.00342.00575200201635200
2012-07-25362.00363.00339.00340.00582400205169600
2012-07-24371.00371.00358.00367.00599300218188400
2012-07-23390.00390.00370.00372.00544200205727900
2012-07-20410.00427.00398.00399.00442900180967200
2012-07-19409.00416.00404.00409.00253600103687400
2012-07-18417.00420.00403.00404.00282500115849400
2012-07-17417.00432.00415.00415.00297400126249900
2012-07-13406.00418.00401.00415.0024160098990300
2012-07-12427.00429.00405.00405.00446600184766900
2012-07-11428.00433.00420.00427.00343600145707100
2012-07-10450.00454.00425.00428.00528000231446300
2012-07-09476.00480.00446.00447.00664400306622900

   ※ 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