[6890 JQスタンダード] フェローテックホールディングス 日足 時系列データ

[6890 JQスタンダード] フェローテックホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-211356.001356.001301.001338.00355400471012100
2017-04-201366.001394.001324.001326.008201001115788400
2017-04-191285.001365.001283.001337.00643500857398900
2017-04-181280.001314.001275.001297.00480900622120200
2017-04-171246.001250.001209.001242.00332000409533600
2017-04-141235.001294.001230.001253.00580700733331700
2017-04-131205.001230.001187.001221.00467800564825300
2017-04-121201.001207.001161.001175.00623000731030600
2017-04-111242.001252.001203.001219.00450200547914800
2017-04-101268.001269.001241.001246.00289100361950300
2017-04-071272.001282.001211.001270.00499900625180700
2017-04-061256.001286.001251.001269.00303600385273300
2017-04-051318.001318.001254.001280.00463300593165600
2017-04-041343.001343.001286.001308.00444900580778700
2017-04-031379.001388.001330.001346.00376600505396900
2017-03-311418.001422.001371.001371.00354600491874500
2017-03-301430.001451.001390.001403.00473800672799700
2017-03-291395.001422.001375.001410.00310100433417100
2017-03-281369.001375.001354.001370.00215200294478900
2017-03-271370.001379.001348.001348.00384500523168400
2017-03-241351.001358.001306.001355.007511001006070400
2017-03-231336.001386.001320.001321.0015266002049068300
2017-03-221570.001618.001561.001566.00306000485775500
2017-03-211610.001640.001594.001605.00400100646887100
2017-03-171568.001593.001562.001563.0097600153580500
2017-03-161554.001591.001553.001582.00147400232683100
2017-03-151573.001585.001557.001565.00163600256682800
2017-03-141580.001599.001573.001588.00260000412335000
2017-03-131592.001625.001586.001601.00256100411462300
2017-03-101585.001613.001570.001583.00322000512819600
2017-03-091570.001586.001558.001569.00284400447272800
2017-03-081579.001590.001559.001559.00252000395544400
2017-03-071587.001593.001541.001571.00538500845227700
2017-03-061601.001611.001580.001600.00434100693267300
2017-03-031549.001631.001543.001599.0010839001724213500
2017-03-021560.001582.001524.001536.00524500814788700
2017-03-011492.001547.001485.001540.007807001189564700
2017-02-281474.001505.001464.001477.00278600415972400
2017-02-271481.001486.001453.001455.00217600318537100
2017-02-241470.001497.001453.001492.00185500275093900
2017-02-231486.001490.001455.001464.00220100322300100
2017-02-221500.001500.001456.001486.00417100614540400
2017-02-211535.001535.001483.001500.00412200619711100
2017-02-201530.001548.001520.001532.00478600735719800
2017-02-171481.001537.001472.001501.00414100621767600
2017-02-161536.001542.001474.001500.006794001020057700
2017-02-151558.001574.001448.001536.0018214002785560000
2017-02-141631.001680.001583.001678.00439200722615100
2017-02-131630.001649.001619.001619.00168700275749800
2017-02-101582.001608.001582.001592.00115400183889900
2017-02-091578.001617.001560.001576.00187800298507800
2017-02-081600.001611.001536.001559.00339300530453800
2017-02-071620.001620.001581.001600.00112100180196100
2017-02-061609.001631.001609.001615.0069800112859600
2017-02-031625.001675.001603.001606.00141400230631300
2017-02-021640.001669.001602.001616.00187500305052000
2017-02-011600.001657.001597.001651.00205100334754200
2017-01-311613.001643.001594.001624.00132700216008800
2017-01-301611.001644.001603.001614.00208100336613400
2017-01-271660.001665.001606.001640.00247300403216200
2017-01-261655.001680.001619.001655.00438900722094900
2017-01-251605.001653.001575.001644.00369600602950400
2017-01-241487.001618.001481.001605.006695001050588400
2017-01-231525.001525.001478.001487.00332900499034800
2017-01-201549.001549.001463.001480.00354100532296700
2017-01-191481.001530.001454.001516.00135100203177200
2017-01-181452.001474.001430.001450.0089600130174800
2017-01-171493.001500.001465.001482.0082000121716600
2017-01-161510.001515.001491.001510.00122200183976600
2017-01-131502.001527.001502.001527.00122200184903400
2017-01-121488.001531.001488.001529.00128500194718700
2017-01-111510.001524.001502.001515.00136800206744300
2017-01-101522.001534.001508.001528.00123900187934300
2017-01-061510.001555.001505.001543.00208600320723800
2017-01-051515.001549.001495.001540.00180400275818600
2017-01-041535.001548.001509.001509.00132900202142600
2016-12-301500.001546.001500.001517.00120100182923900
2016-12-291570.001614.001528.001538.00319300498337700
2016-12-281476.001555.001476.001545.00375600575284500
2016-12-271500.001504.001406.001476.00252500372584000
2016-12-261510.001548.001476.001483.00358600537539500
2016-12-221374.001490.001371.001481.00544800791617300
2016-12-211387.001405.001381.001383.00255200356005500
2016-12-201370.001393.001362.001379.00217400300749300
2016-12-191355.001396.001354.001362.00215400295514400
2016-12-161350.001389.001346.001368.00420800575675100
2016-12-151320.001350.001318.001346.00383500513417800
2016-12-141270.001316.001270.001308.00249400323777100
2016-12-131269.001293.001247.001289.00222500282874600
2016-12-121295.001300.001245.001277.00259200330665300
2016-12-091212.001293.001210.001278.00479200606623200
2016-12-081163.001232.001161.001221.00324700389470400
2016-12-071156.001186.001150.001158.00218800254015900
2016-12-061150.001157.001140.001150.00231100264911300
2016-12-051172.001173.001128.001145.00366400418211200
2016-12-021241.001245.001186.001190.00354200426500400
2016-12-011283.001283.001240.001248.00295200371271500
2016-11-301270.001286.001268.001280.0086800110981000
2016-11-291267.001292.001253.001289.00176500225103400
2016-11-281300.001312.001264.001280.00190800245125600
2016-11-251294.001318.001280.001302.00152300198250400
2016-11-241320.001320.001290.001297.0088600115019400
2016-11-221306.001326.001291.001297.00122000158905700
2016-11-211310.001344.001300.001332.00175900233794600
2016-11-181256.001335.001256.001320.00502000657303400
2016-11-171220.001256.001220.001247.00203200252065400
2016-11-161231.001235.001210.001213.00216600264396900
2016-11-151229.001253.001204.001218.00267600327106400
2016-11-141140.001264.001092.001250.00536000651187900
2016-11-111190.001190.001128.001163.00341800394269200
2016-11-101199.001203.001175.001180.00155300184707500
2016-11-091223.001232.001089.001133.00319800370024300
2016-11-081250.001250.001204.001211.00121900148684300
2016-11-071200.001224.001196.001217.00210600253589700
2016-11-041201.001217.001178.001200.00222800267510700
2016-11-021267.001271.001234.001235.00201000251280300
2016-11-011282.001299.001279.001289.00122400158032700
2016-10-311280.001285.001271.001277.004440056718000
2016-10-281262.001279.001262.001267.00121800154810000
2016-10-271257.001261.001247.001251.0090200113083900
2016-10-261250.001269.001246.001247.00186600233512800
2016-10-251255.001270.001248.001250.00253500318200200
2016-10-241255.001272.001253.001260.00199600251760100
2016-10-211289.001309.001255.001258.00209600267404300
2016-10-201315.001327.001273.001287.00222500288309600
2016-10-191332.001336.001306.001321.0080800106977200
2016-10-181321.001332.001293.001320.00126800166988000
2016-10-171312.001327.001309.001316.00104700137862600
2016-10-141301.001333.001290.001302.00116100151967800
2016-10-131329.001360.001283.001295.00676400889648500
2016-10-121260.001271.001254.001261.0079500100233000
2016-10-111270.001284.001260.001268.007160091079100
2016-10-071298.001298.001251.001257.00140200177202500
2016-10-061286.001312.001283.001307.00179100232581200
2016-10-051267.001307.001262.001302.00200500258206300
2016-10-041265.001268.001251.001267.00122900155132800
2016-10-031253.001268.001249.001254.007670096159400
2016-09-301258.001266.001248.001251.00100100125743400
2016-09-291260.001268.001248.001267.0092500116626500
2016-09-281214.001238.001214.001236.00110200135469700
2016-09-271225.001238.001203.001232.007810095721800
2016-09-261267.001269.001222.001241.00127400158366900
2016-09-231216.001272.001201.001265.00138000172452200
2016-09-211199.001221.001186.001214.006760081234700
2016-09-201200.001224.001200.001201.0084600102213000
2016-09-161196.001224.001194.001209.00111200134081200
2016-09-151200.001216.001191.001196.00109700131924000
2016-09-141225.001225.001195.001201.00153700185663900
2016-09-131263.001263.001229.001238.00123700153726300
2016-09-121245.001271.001238.001240.00135500169361200
2016-09-091274.001274.001250.001257.005100064028700
2016-09-081269.001277.001248.001265.00144900182580200
2016-09-071240.001285.001231.001277.00137200172871800
2016-09-061301.001302.001237.001264.00298600375046700
2016-09-051342.001348.001303.001304.00109400144414800
2016-09-021357.001362.001333.001350.0078400106202600
2016-09-011374.001380.001340.001349.005940080374100
2016-08-311381.001400.001361.001361.00136400187779300
2016-08-301372.001378.001325.001340.00138400186336100
2016-08-291347.001378.001335.001372.00126300172337200
2016-08-261280.001345.001270.001317.00179300236479800
2016-08-251361.001365.001260.001287.00194500253445000
2016-08-241348.001399.001321.001365.00373300512526900
2016-08-231251.001315.001251.001304.00369000480947200
2016-08-221275.001293.001224.001248.00351600438841000
2016-08-191153.001279.001153.001224.00710500871888100
2016-08-181152.001159.001070.001139.00636900706273900
2016-08-171296.001318.001161.001188.00458800555977400
2016-08-161382.001391.001302.001303.00216900289133200
2016-08-151318.001421.001316.001412.00439700609007000
2016-08-121304.001349.001281.001348.00157300208932700
2016-08-101300.001300.001274.001289.007300093868600
2016-08-091277.001295.001257.001284.00143600183494300
2016-08-081336.001336.001229.001247.00228700289420900
2016-08-051319.001363.001305.001308.00162400215174100
2016-08-041324.001361.001302.001321.00136700180444700
2016-08-031307.001372.001307.001344.00119600161455700
2016-08-021350.001380.001338.001351.00103500140760100
2016-08-011326.001358.001326.001349.005610075590000
2016-07-291312.001361.001305.001356.00108800144091900
2016-07-281322.001349.001316.001339.005910078883600
2016-07-271339.001346.001311.001329.00105500140311900
2016-07-261400.001418.001304.001304.00184400247652600
2016-07-251400.001445.001390.001417.00180500257318600
2016-07-221373.001404.001373.001397.00121200168826800
2016-07-211366.001426.001366.001424.00224100316339300
2016-07-201309.001360.001295.001358.00278800372525100
2016-07-191280.001359.001276.001303.00231600300545700
2016-07-151355.001359.001310.001318.00176400233840600
2016-07-141367.001386.001320.001325.00169000226862900
2016-07-131410.001418.001360.001364.00162400224699800
2016-07-121425.001442.001405.001413.00111500158966900
2016-07-111373.001399.001369.001380.006100084554400
2016-07-081380.001390.001332.001343.0078100106065400
2016-07-071394.001429.001371.001376.0098300137447300
2016-07-061384.001409.001360.001394.0094800130759200
2016-07-051420.001469.001409.001415.00131900189232700
2016-07-041455.001464.001440.001453.00126000182691600
2016-07-011423.001450.001411.001425.00153300219489200
2016-06-301384.001454.001367.001440.00423100602605100
2016-06-291365.001380.001337.001359.00140400190691400
2016-06-281275.001345.001268.001317.00149700195729200
2016-06-271220.001325.001214.001314.00204100262731800
2016-06-241366.001385.001222.001252.00191200248451900
2016-06-231321.001345.001320.001336.00102100136006400
2016-06-221380.001394.001330.001332.00131200176617800
2016-06-211394.001422.001365.001376.006850095136800
2016-06-201385.001445.001375.001405.00190200269971100
2016-06-171331.001415.001331.001380.00186300258055000
2016-06-161390.001397.001305.001317.00143500191511000
2016-06-151320.001413.001320.001390.00186500257394300
2016-06-141396.001413.001312.001314.00191300255243100
2016-06-131472.001482.001390.001413.00141700201564000
2016-06-101500.001511.001495.001500.0067100100809500
2016-06-091525.001527.001485.001511.0090900137695900
2016-06-081549.001549.001487.001496.00258100388811900
2016-06-071520.001550.001474.001544.00257800392611800
2016-06-061465.001528.001433.001526.00351200525838300
2016-06-031445.001494.001436.001470.0090200132362800
2016-06-021497.001510.001443.001462.00163800241950200
2016-06-011463.001514.001460.001493.00175100260411700
2016-05-311445.001518.001435.001493.00460800686658200
2016-05-301382.001431.001371.001423.00133700187215700
2016-05-271381.001392.001371.001387.0078900109012700
2016-05-261429.001435.001358.001381.00227900315224800
2016-05-251435.001447.001401.001416.00151500215859400
2016-05-241405.001440.001375.001430.00235900332896200
2016-05-231424.001465.001395.001434.00261700375071400
2016-05-201413.001445.001380.001394.00217500305950500
2016-05-191406.001448.001404.001443.00329600470993600
2016-05-181370.001415.001362.001391.00428300596728700
2016-05-171365.001373.001282.001369.00282500382803600
2016-05-161356.001432.001301.001345.007955001066015600
2016-05-131223.001253.001190.001224.00290800356241600
2016-05-121210.001278.001209.001253.00284300355173100
2016-05-111200.001236.001174.001210.00440300533011100
2016-05-101085.001155.001069.001152.00236900265073300
2016-05-091075.001102.001064.001071.00112800121841000
2016-05-061095.001095.001035.001072.00168600179346700
2016-05-021051.001055.001021.001035.00146100150586300
2016-04-281098.001100.001056.001080.0097700105290900
2016-04-271070.001099.001063.001075.00151300163721700
2016-04-261145.001145.001081.001100.0093500103455100
2016-04-251150.001175.001140.001145.007730089036900
2016-04-221181.001196.001156.001163.00146900171485700
2016-04-211199.001212.001185.001198.00147100176136000
2016-04-201215.001215.001180.001195.00143100171252600
2016-04-191185.001208.001167.001208.00158500188903300
2016-04-181113.001151.001113.001139.00146200166434400
2016-04-151151.001197.001148.001184.0092300109193400

   ※ 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