[6891 JQスタンダード] イーター電機 日足 時系列データ

[6891 JQスタンダード] イーター電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1256.0056.0056.0056.00290001624000
2013-07-1155.0055.0054.0055.00400002190000
2013-07-1055.0056.0054.0054.00700003868000
2013-07-0954.0054.0053.0054.0010000539000
2013-07-0853.0054.0053.0053.00210001117000
2013-07-0553.0053.0053.0053.0012000636000
2013-07-0452.0053.0052.0053.006000317000
2013-07-0353.0053.0052.0053.0013000682000
2013-07-0253.0053.0052.0052.00320001681000
2013-07-0151.0052.0050.0052.00290001479000
2013-06-2850.0051.0050.0051.00210001066000
2013-06-2750.0050.0048.0050.00600002943000
2013-06-2651.0052.0049.0050.00860004309000
2013-06-2552.0052.0051.0051.00370001894000
2013-06-2453.0053.0053.0053.004000212000
2013-06-2152.0053.0052.0052.009000470000
2013-06-2053.0054.0053.0053.0013000690000
2013-06-1954.0055.0054.0054.0011000595000
2013-06-1853.0053.0053.0053.006000318000
2013-06-1752.0053.0052.0053.00480002512000
2013-06-1454.0054.0053.0054.00210001121000
2013-06-1354.0054.0052.0053.00670003508000
2013-06-1252.0055.0052.0054.00470002511000
2013-06-1154.0054.0053.0053.00790004227000
2013-06-1052.0054.0051.0054.00880004609000
2013-06-0750.0051.0046.0049.0034900017179000
2013-06-0659.0059.0054.0054.001680009577000
2013-06-0559.0060.0059.0060.00380002260000
2013-06-0459.0060.0059.0059.00190001122000
2013-06-0360.0060.0060.0060.00180001080000
2013-05-3160.0060.0059.0060.00210001255000
2013-05-3062.0062.0059.0059.00700004221000
2013-05-2961.0062.0061.0062.00400002462000
2013-05-2860.0061.0060.0061.00170001022000
2013-05-2761.0061.0059.0060.00520003117000
2013-05-2461.0062.0060.0061.00850005217000
2013-05-2366.0066.0060.0060.0019000011893000
2013-05-2264.0066.0064.0066.001120007285000
2013-05-2166.0066.0063.0063.001390008964000
2013-05-2064.0065.0063.0065.00610003894000
2013-05-1760.0063.0060.0063.00810004986000
2013-05-1664.0064.0057.0060.0047700029007000
2013-05-1566.0067.0063.0064.0086400056530000
2013-05-1474.0074.0072.0073.0016900012326000
2013-05-1372.0077.0072.0073.0043500032183000
2013-05-1071.0073.0070.0072.001390009965000
2013-05-0971.0076.0070.0072.0057200041955000
2013-05-0871.0071.0069.0070.0019100013497000
2013-05-0769.0070.0068.0069.00940006486000
2013-05-0268.0068.0068.0068.00300002040000
2013-05-0170.0071.0068.0069.001180008200000
2013-04-3069.0072.0067.0072.0027200018937000
2013-04-2672.0072.0066.0067.0044900031165000
2013-04-2566.0071.0066.0070.0060200041638000
2013-04-2466.0066.0065.0066.00390002570000
2013-04-2366.0066.0065.0065.00430002806000
2013-04-2265.0066.0064.0065.00460003002000
2013-04-1964.0064.0061.0064.0015900010013000
2013-04-1864.0064.0063.0063.00620003940000
2013-04-1765.0065.0064.0065.00340002207000
2013-04-1664.0065.0063.0064.00310001985000
2013-04-1565.0066.0065.0066.00400002611000
2013-04-1266.0067.0066.0066.00560003712000
2013-04-1167.0068.0065.0067.0022800015261000
2013-04-1062.0065.0062.0065.0028000017926000
2013-04-0962.0062.0061.0061.00650003992000
2013-04-0861.0062.0060.0061.00730004492000
2013-04-0560.0061.0060.0061.00190001151000
2013-04-0460.0060.0060.0060.0012000720000
2013-04-0359.0061.0059.0061.00440002630000
2013-04-0259.0060.0057.0060.00790004615000
2013-04-0161.0061.0059.0059.00580003452000
2013-03-2961.0062.0060.0061.00930005637000
2013-03-2861.0061.0060.0060.00730004435000
2013-03-2761.0061.0061.0061.00370002257000
2013-03-2661.0061.0060.0060.00510003085000
2013-03-2562.0062.0061.0061.00630003849000
2013-03-2261.0062.0061.0062.00970005924000
2013-03-2163.0063.0061.0062.001290008033000
2013-03-1963.0063.0063.0063.00310001953000
2013-03-1863.0063.0062.0062.00550003428000
2013-03-1564.0064.0061.0063.001150007246000
2013-03-1464.0064.0064.0064.00260001664000
2013-03-1364.0065.0064.0064.00510003279000
2013-03-1265.0065.0064.0065.00780005017000
2013-03-1164.0065.0063.0065.0015900010232000
2013-03-0865.0065.0063.0063.00880005598000
2013-03-0765.0065.0064.0064.00710004596000
2013-03-0664.0066.0064.0066.00710004611000
2013-03-0566.0066.0064.0064.00350002271000
2013-03-0465.0065.0064.0065.008000519000
2013-03-0164.0064.0063.0064.00800005099000
2013-02-2863.0064.0063.0064.00210001341000
2013-02-2762.0063.0062.0063.00220001382000
2013-02-2662.0062.0062.0062.00290001798000
2013-02-2563.0064.0063.0063.00250001577000
2013-02-2263.0064.0062.0063.00580003654000
2013-02-2165.0065.0064.0064.0015000964000
2013-02-2065.0066.0064.0066.00210001361000
2013-02-1965.0065.0064.0065.00510003290000
2013-02-1860.0066.0060.0066.001010006381000
2013-02-1563.0063.0058.0060.001480008785000
2013-02-1462.0062.0061.0062.00570003494000
2013-02-1363.0065.0061.0062.001260007837000
2013-02-1264.0065.0063.0065.00790005051000
2013-02-0866.0067.0063.0064.00810005274000
2013-02-0767.0067.0066.0067.00340002271000
2013-02-0667.0068.0066.0068.00440002944000
2013-02-0567.0068.0066.0067.00590003933000
2013-02-0467.0068.0066.0068.00670004489000
2013-02-0167.0067.0065.0067.00210001390000
2013-01-3166.0067.0065.0067.00340002242000
2013-01-3065.0066.0065.0066.00300001967000
2013-01-2968.0068.0064.0065.001240008078000
2013-01-2865.0068.0065.0068.00830005492000
2013-01-2564.0065.0063.0065.00850005454000
2013-01-2464.0064.0063.0064.00730004633000
2013-01-2365.0066.0063.0063.001230007931000
2013-01-2267.0069.0064.0066.0025900017134000
2013-01-2164.0070.0064.0067.00117700079745000
2013-01-1863.0064.0063.0063.00160001010000
2013-01-1763.0064.0062.0063.00840005316000
2013-01-1665.0065.0063.0064.001160007466000
2013-01-1566.0068.0065.0066.0021300013992000
2013-01-1164.0065.0064.0065.00940006097000
2013-01-1064.0065.0064.0064.00730004713000
2013-01-0964.0064.0064.0064.00320002048000
2013-01-0865.0065.0064.0064.00590003809000
2013-01-0764.0064.0063.0064.00320002047000
2013-01-0463.0064.0063.0063.00510003214000
2012-12-2863.0063.0061.0062.00510003156000
2012-12-2761.0062.0061.0062.00390002411000
2012-12-2661.0061.0060.0061.00370002252000
2012-12-2561.0061.0060.0061.007000423000
2012-12-2161.0062.0060.0061.001000006045000
2012-12-2060.0060.0060.0060.007000420000
2012-12-1961.0061.0059.0060.0015000896000
2012-12-1860.0061.0060.0060.00180001081000
2012-12-1759.0060.0059.0060.0013000772000
2012-12-1461.0061.0060.0060.00730004388000
2012-12-1360.0061.0060.0061.00280001707000
2012-12-1259.0061.0059.0061.00930005603000
2012-12-1159.0059.0059.0059.008000472000
2012-12-1059.0059.0058.0059.00360002112000
2012-12-0759.0059.0058.0059.001010005877000
2012-12-0658.0059.0058.0059.00350002048000
2012-12-0558.0059.0057.0058.00870005046000
2012-12-0459.0059.0059.0059.00170001003000
2012-12-0359.0059.0059.0059.005000295000
2012-11-3059.0059.0059.0059.00180001062000
2012-11-2960.0060.0059.0059.00870005139000
2012-11-2860.0060.0060.0060.007000420000
2012-11-2761.0061.0060.0060.00500003015000
2012-11-2660.0061.0060.0061.00370002256000
2012-11-2260.0060.0060.0060.006000360000
2012-11-2160.0060.0059.0060.0016000959000
2012-11-2060.0061.0060.0061.00180001081000
2012-11-1960.0060.0059.0059.0013000777000
2012-11-1659.0060.0059.0060.00240001420000
2012-11-1559.0059.0059.0059.00190001121000
2012-11-1459.0059.0058.0058.00340001998000
2012-11-1359.0060.0059.0059.009000532000
2012-11-1260.0061.0059.0060.00250001495000
2012-11-0959.0060.0059.0060.00210001247000
2012-11-0861.0061.0059.0059.00760004533000
2012-11-0761.0061.0059.0061.001340008093000
2012-11-0660.0066.0059.0060.0079400050256000
2012-11-0559.0059.0058.0059.00310001807000
2012-11-0261.0061.0059.0059.00390002364000
2012-11-0159.0061.0059.0060.00370002218000
2012-10-3159.0059.0059.0059.007000413000
2012-10-3000
2012-10-2959.0059.0059.0059.00100059000
2012-10-2659.0060.0059.0059.006000355000
2012-10-2560.0060.0058.0059.0012000706000
2012-10-2458.0059.0058.0059.0015000881000
2012-10-2358.0059.0058.0058.00190001103000
2012-10-2258.0058.0057.0058.00330001902000
2012-10-1958.0058.0058.0058.005000290000
2012-10-1858.0059.0057.0058.00470002698000
2012-10-1758.0058.0057.0057.0017000980000
2012-10-1657.0058.0056.0058.00270001542000
2012-10-1557.0058.0057.0057.00440002513000
2012-10-1258.0058.0057.0057.0016000922000
2012-10-1158.0058.0058.0058.00230001334000
2012-10-1060.0060.0058.0059.00530003128000
2012-10-0959.0060.0059.0060.0016000954000
2012-10-0558.0060.0058.0060.00170001012000
2012-10-0458.0059.0058.0058.00240001397000
2012-10-0358.0058.0058.0058.004000232000
2012-10-0257.0058.0057.0058.0010000577000
2012-10-0158.0058.0057.0057.00340001942000
2012-09-2859.0059.0058.0058.00180001046000
2012-09-2759.0059.0058.0059.00420002447000
2012-09-2660.0060.0059.0059.008000478000
2012-09-2560.0060.0059.0059.0010000599000
2012-09-2460.0060.0060.0060.007000420000
2012-09-2160.0061.0059.0060.00230001385000
2012-09-2061.0061.0060.0060.00320001921000
2012-09-1961.0061.0061.0061.0015000915000
2012-09-1860.0061.0059.0061.00280001672000
2012-09-1459.0059.0059.0059.0010000590000
2012-09-1360.0060.0059.0059.00240001419000
2012-09-1260.0061.0059.0060.00290001736000
2012-09-1163.0063.0060.0060.00700004295000
2012-09-1062.0063.0060.0063.00600003710000
2012-09-0762.0062.0060.0060.00770004670000
2012-09-0663.0065.0059.0061.001240007642000
2012-09-0559.0065.0059.0062.0027600016970000
2012-09-0459.0060.0058.0059.00370002179000
2012-09-0359.0059.0057.0059.001080006286000
2012-08-3165.0066.0058.0058.0045800027883000
2012-08-3058.0076.0058.0060.002590000176832000
2012-08-2956.0057.0056.0056.00280001589000
2012-08-2857.0057.0056.0056.00360002019000
2012-08-2757.0057.0057.0057.0012000684000
2012-08-2457.0057.0056.0057.0015000853000
2012-08-2357.0057.0057.0057.0014000798000
2012-08-2259.0059.0057.0057.00300001733000
2012-08-2159.0059.0059.0059.005000295000
2012-08-2061.0061.0059.0059.00520003109000
2012-08-1757.0060.0057.0060.00670003938000
2012-08-1658.0058.0056.0057.00430002447000
2012-08-1557.0057.0056.0057.00210001194000
2012-08-1457.0057.0056.0056.0017000963000
2012-08-1356.0057.0056.0057.007000396000
2012-08-1057.0057.0056.0056.006000340000
2012-08-0957.0057.0056.0057.00270001520000
2012-08-0857.0058.0057.0057.00320001828000
2012-08-0758.0059.0057.0057.00390002233000
2012-08-0658.0059.0057.0059.00600003462000
2012-08-0359.0060.0059.0059.00530003142000
2012-08-0258.0059.0058.0059.0013000763000
2012-08-0158.0058.0057.0057.00240001382000
2012-07-3158.0058.0057.0058.00440002524000
2012-07-3058.0059.0058.0059.005000292000
2012-07-2758.0058.0058.0058.00230001334000
2012-07-2658.0058.0057.0057.006000343000
2012-07-2557.0057.0056.0057.00260001481000
2012-07-2457.0057.0056.0057.00720004069000
2012-07-2361.0061.0057.0058.001350007937000
2012-07-2062.0063.0062.0062.0016000993000
2012-07-1962.0063.0062.0062.00320001986000
2012-07-1865.0065.0062.0062.00380002407000
2012-07-1765.0066.0064.0064.00730004722000
2012-07-1360.0069.0060.0064.0028300018300000
2012-07-1262.0062.0061.0061.00410002526000
2012-07-1164.0064.0061.0061.00940005840000
2012-07-1064.0065.0064.0065.00290001869000
2012-07-0964.0065.0064.0064.00250001601000

   ※ 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