[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 
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
2016-04-141189.001198.001145.001160.00157000183437200
2016-04-131120.001194.001120.001185.00235800276610900
2016-04-121086.001125.001086.001095.0097300107472300
2016-04-111050.001123.001042.001096.0098700106152700
2016-04-08991.001082.00991.001075.0096800100974400
2016-04-071040.001060.001017.001020.00130900135149600
2016-04-061045.001077.001036.001070.00104200110033800
2016-04-051092.001106.001051.001060.00214800229350200
2016-04-041101.001130.001081.001122.00322400357838000
2016-04-011204.001204.001119.001131.00140800161092200
2016-03-311244.001244.001194.001204.00100500121527800
2016-03-301187.001245.001185.001219.00143800174793500
2016-03-291146.001185.001146.001168.00198000231232800
2016-03-281186.001212.001172.001184.008020095158500
2016-03-251230.001231.001187.001190.00123900148724800
2016-03-241201.001251.001198.001246.00132000161976600
2016-03-231205.001236.001201.001222.0098400119606800
2016-03-221218.001241.001197.001227.00136200165936400
2016-03-181222.001236.001167.001208.00201800241070900
2016-03-171275.001279.001243.001250.0098400123702500
2016-03-161262.001300.001250.001258.00169800215364700
2016-03-151317.001329.001263.001266.00218000280957100
2016-03-141293.001357.001293.001347.00182000242317200
2016-03-111296.001312.001275.001308.007580098046200
2016-03-101292.001337.001292.001302.00194600256536900
2016-03-091279.001324.001257.001282.00233900299605400
2016-03-081250.001305.001221.001297.00263500335306700
2016-03-071204.001288.001200.001278.00179700225502600
2016-03-041194.001214.001173.001210.00102500122197600
2016-03-031164.001191.001162.001188.00137500161965900
2016-03-021156.001190.001148.001175.00113100132232100
2016-03-011105.001147.001085.001133.00109000121466300
2016-02-291117.001136.001097.001121.00126500142051200
2016-02-261102.001121.001090.001094.006720074151900
2016-02-251083.001114.001070.001089.00127100139157400
2016-02-241103.001120.001080.001087.005950065309200
2016-02-231127.001144.001103.001118.00101200113360700
2016-02-221100.001148.001100.001126.00106800120710500
2016-02-191103.001149.001097.001126.00116600130473100
2016-02-181167.001170.001122.001129.00138500157942000
2016-02-171082.001164.001082.001104.00299600334291200
2016-02-161058.001150.001042.001089.00365800399826600
2016-02-151069.001069.00999.001058.00324500338747900
2016-02-12923.00939.00887.00919.00382900350659000
2016-02-101071.001086.00943.00965.00378200377129800
2016-02-091120.001120.001054.001079.00165300179268700
2016-02-081110.001180.001047.001166.00277300315199300
2016-02-051141.001171.001080.001110.00282800314523900
2016-02-041203.001218.001153.001155.00306000359361000
2016-02-031251.001275.001226.001243.00159200198196900
2016-02-021330.001332.001280.001283.00142700186416000
2016-02-011300.001339.001294.001328.00157200206693900
2016-01-291261.001299.001234.001293.00110500139840600
2016-01-281249.001278.001228.001264.00150300189555800
2016-01-271267.001290.001243.001247.00198400248914400
2016-01-261299.001303.001253.001254.00200300256254000
2016-01-251254.001300.001233.001287.00155800198049600
2016-01-221167.001240.001167.001234.00235300284807500
2016-01-211162.001240.001155.001156.00242600290263200
2016-01-201251.001278.001203.001206.00152600189723300
2016-01-191247.001290.001241.001277.00162000204822700
2016-01-181240.001266.001208.001252.00215500266663600
2016-01-151341.001349.001271.001310.00225800294744600
2016-01-141309.001311.001245.001291.00323300411655300
2016-01-131363.001376.001288.001354.00266800357228800
2016-01-121410.001417.001318.001333.00234500318776300
2016-01-081400.001435.001388.001402.00257200362021600
2016-01-071459.001519.001381.001414.00555200803169900
2016-01-061465.001480.001430.001445.00330900482523900
2016-01-051478.001480.001382.001410.00377900535652800
2016-01-041436.001490.001429.001465.00232800342063400
2015-12-301415.001442.001400.001436.00129700185147400
2015-12-291391.001449.001365.001426.00243700345325000
2015-12-281345.001419.001345.001412.00216200299222200
2015-12-251400.001402.001330.001343.00473500642396300
2015-12-241490.001522.001428.001444.00554100816969300
2015-12-221454.001496.001443.001491.00260300383594000
2015-12-211465.001480.001422.001452.00346200504107100
2015-12-181436.001500.001432.001466.00482300711016500
2015-12-171415.001479.001409.001466.00472900685768700
2015-12-161400.001415.001352.001397.00225300312378900
2015-12-151413.001418.001347.001364.00366300504430500
2015-12-141295.001408.001276.001394.00510300691916400
2015-12-111400.001418.001294.001335.00653600877057300
2015-12-101400.001449.001353.001428.00532300752194000
2015-12-091366.001462.001351.001408.007480001051851800
2015-12-081332.001366.001328.001350.00280900379205900
2015-12-071383.001385.001325.001334.00262400354307500
2015-12-041300.001369.001292.001346.008363001113904300
2015-12-031250.001309.001249.001302.00633600812083900
2015-12-021186.001250.001178.001240.00531900649763500
2015-12-011163.001187.001163.001170.00175200205725700
2015-11-301130.001183.001130.001181.00325500378002300
2015-11-271100.001124.001092.001118.00205800228074600
2015-11-261107.001114.001088.001096.009070099616600

   ※ 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