[6891 JQスタンダード] イーター電機工業 日足 時系列データ

[6891 JQスタンダード] イーター電機工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-07-228.009.006.006.00551500040365000
2016-07-2111.0011.009.009.00466000044626000
2016-07-2014.0014.0010.0011.00450500050757000
2016-07-1914.0016.0012.0013.00422100059109000
2016-07-1510.0017.009.0012.0011325000152098000
2016-07-1412.0012.009.009.00320100033434000
2016-07-1313.0014.0011.0012.00329500040739000
2016-07-1217.0017.0014.0014.00296400044163000
2016-07-1115.0019.0014.0015.00451800071332000
2016-07-0817.0017.0013.0014.00462300067343000
2016-07-0723.0025.0016.0017.008333000167970000
2016-07-0626.0035.0017.0019.0017896000471231000
2016-07-0513.0024.0012.0021.0012350000223063000
2016-07-0411.0015.0010.0013.00477900058702000
2016-07-0112.0012.0010.0010.00170800018648000
2016-06-3010.0013.0010.0011.00258300029145000
2016-06-2910.0011.009.009.00125700012394000
2016-06-2811.0014.009.009.00395200043275000
2016-06-279.0011.007.009.00387000035151000
2016-06-2413.0014.0010.0011.00149900018056000
2016-06-2312.0016.0012.0013.00317600043511000
2016-06-2214.0014.0012.0012.00129400016742000
2016-06-2115.0015.0014.0014.006330008902000
2016-06-2015.0016.0015.0015.004120006215000
2016-06-1716.0017.0015.0015.004750007508000
2016-06-1616.0018.0015.0015.00184200030107000
2016-06-1517.0018.0015.0016.00156300024644000
2016-06-1418.0018.0017.0017.0074500012801000
2016-06-1319.0019.0018.0018.0060500011005000
2016-06-1018.0020.0018.0019.0084500015990000
2016-06-0919.0019.0018.0018.004350008034000
2016-06-0819.0019.0018.0018.0065600012346000
2016-06-0719.0021.0018.0019.00216500042249000
2016-06-0620.0021.0018.0018.00230500044718000
2016-06-0317.0025.0017.0019.008069000168917000
2016-06-0219.0019.0017.0017.0059300010677000
2016-06-0119.0020.0018.0019.0063100011856000
2016-05-3119.0020.0019.0020.0090500017227000
2016-05-3021.0021.0020.0020.004340008764000
2016-05-2720.0021.0019.0020.00133100026418000
2016-05-2621.0021.0020.0020.00130600026661000
2016-05-2523.0024.0021.0021.00177400038957000
2016-05-2424.0026.0022.0023.00228400054229000
2016-05-2324.0025.0021.0023.00429100099409000
2016-05-2023.0024.0021.0021.00341200076412000
2016-05-1924.0027.0024.0024.0010699000266984000
2016-05-1855.0055.0053.0054.00880004760000
2016-05-1755.0056.0054.0055.0028400015676000
2016-05-1655.0058.0055.0058.0029000016377000
2016-05-1354.0055.0053.0055.00950005145000
2016-05-1253.0054.0052.0054.00870004619000
2016-05-1155.0055.0053.0054.00920004973000
2016-05-1056.0056.0055.0055.00530002933000
2016-05-0954.0056.0054.0055.001210006650000
2016-05-0654.0054.0053.0053.00350001880000
2016-05-0252.0054.0052.0054.00870004577000
2016-04-2854.0054.0053.0054.001090005823000
2016-04-2754.0054.0053.0054.001530008230000
2016-04-2656.0056.0053.0054.0038600020703000
2016-04-2556.0057.0055.0056.001630009184000
2016-04-2256.0056.0054.0055.0020600011284000
2016-04-2155.0056.0054.0056.001370007608000
2016-04-2055.0056.0053.0053.001640009027000
2016-04-1953.0055.0053.0055.00550002958000
2016-04-1854.0055.0052.0052.0026000013938000
2016-04-1556.0056.0055.0055.001400007786000
2016-04-1459.0059.0056.0056.001590009176000
2016-04-1357.0058.0056.0058.001240007117000
2016-04-1257.0058.0056.0056.0021700012375000
2016-04-1156.0060.0055.0059.0043100024696000
2016-04-0851.0058.0050.0056.0082400044963000
2016-04-0751.0053.0051.0052.001560008117000
2016-04-0651.0051.0050.0050.001920009705000
2016-04-0553.0053.0051.0052.001900009849000
2016-04-0454.0055.0053.0053.001030005511000
2016-04-0157.0057.0053.0055.0022100012166000
2016-03-3157.0057.0056.0056.00510002896000
2016-03-3056.0057.0056.0057.00860004818000
2016-03-2955.0055.0055.0055.00380002090000
2016-03-2855.0057.0054.0054.001710009399000
2016-03-2556.0056.0053.0054.0047900026050000
2016-03-2457.0057.0056.0056.0019100010750000
2016-03-2357.0057.0056.0057.001490008448000
2016-03-2259.0059.0057.0057.0030900017816000
2016-03-1860.0060.0056.0059.0027900016173000
2016-03-1761.0061.0059.0060.0051100030691000
2016-03-1662.0063.0061.0062.0021000012904000
2016-03-1561.0064.0061.0062.0063700039560000
2016-03-1462.0063.0060.0061.0027400016773000
2016-03-1160.0062.0059.0062.0021100012767000
2016-03-1060.0062.0060.0061.00970005901000
2016-03-0960.0061.0058.0060.0038800023132000
2016-03-0863.0064.0060.0060.0059500036470000
2016-03-0760.0065.0059.0063.0091900057205000
2016-03-0460.0061.0059.0059.0032400019241000
2016-03-0359.0061.0058.0060.0033900020384000
2016-03-0258.0060.0058.0060.0018300010749000
2016-03-0157.0058.0056.0057.0028800016285000
2016-02-2958.0059.0057.0057.0035400020596000
2016-02-2658.0063.0057.0057.00108100064363000
2016-02-2559.0060.0057.0058.0029100017039000
2016-02-2458.0060.0056.0059.0038400022072000
2016-02-2361.0062.0057.0059.0058000034565000
2016-02-2258.0061.0055.0060.0076600044163000
2016-02-1954.0063.0054.0058.002109000124686000
2016-02-1856.0056.0053.0054.0032800017847000
2016-02-1753.0056.0053.0055.0023400012845000
2016-02-1655.0055.0052.0053.0027200014600000
2016-02-1553.0056.0051.0055.0058300031381000
2016-02-1250.0060.0048.0050.00149900079045000
2016-02-1057.0059.0053.0053.00172600096200000
2016-02-0955.0079.0054.0057.008389000551870000
2016-02-0854.0066.0051.0060.003244000194846000
2016-02-0558.0059.0050.0052.0093700050902000
2016-02-0451.0062.0050.0056.001821000102585000
2016-02-0350.0051.0049.0051.0020700010447000
2016-02-0251.0052.0049.0051.0028700014423000
2016-02-0151.0051.0049.0051.001860009314000
2016-01-2948.0051.0047.0051.001240006078000
2016-01-2848.0049.0047.0048.00700003388000
2016-01-2747.0049.0047.0048.001340006387000
2016-01-2648.0048.0046.0047.00500002351000
2016-01-2548.0049.0047.0048.00770003691000
2016-01-2247.0048.0046.0048.001550007311000
2016-01-2146.0048.0045.0046.0022300010327000
2016-01-2051.0051.0046.0046.001950009433000
2016-01-1949.0051.0048.0051.001280006339000
2016-01-1847.0049.0046.0049.001740008246000
2016-01-1550.0051.0047.0048.0036200017776000
2016-01-1451.0051.0049.0050.0039500019633000
2016-01-1351.0053.0050.0053.0032300016812000
2016-01-1252.0052.0049.0049.0031300015989000
2016-01-0853.0054.0052.0052.001120005929000
2016-01-0753.0054.0053.0054.001220006508000
2016-01-0655.0056.0053.0053.0041300022533000
2016-01-0554.0057.0053.0055.0029500016182000
2016-01-0453.0057.0053.0054.0070200038267000
2015-12-3056.0056.0053.0053.0029800016280000
2015-12-2955.0056.0052.0055.0036900020083000
2015-12-2852.0057.0050.0054.0092200049547000
2015-12-2552.0053.0050.0052.0025900013207000
2015-12-2456.0056.0052.0052.0062800033234000
2015-12-2256.0057.0054.0055.0057100031589000
2015-12-2157.0064.0053.0057.00149400086932000
2015-12-1863.0064.0057.0058.002247000133580000
2015-12-1756.0081.0056.0065.0010597000717073000
2015-12-1649.0053.0047.0051.00116300057487000
2015-12-1548.0055.0047.0048.003485000175699000
2015-12-1444.0044.0043.0043.0045500019772000
2015-12-1144.0045.0043.0045.002180009551000
2015-12-1045.0046.0044.0045.0025800011596000
2015-12-0946.0046.0044.0045.0027500012319000
2015-12-0846.0046.0044.0045.002110009484000
2015-12-0746.0047.0044.0045.0083100037746000
2015-12-0449.0051.0047.0048.0092200044366000
2015-12-0343.0054.0043.0051.004209000209384000
2015-12-0245.0045.0042.0042.0074100032121000
2015-12-0147.0047.0044.0045.0049700022876000
2015-11-3049.0050.0048.0048.0032100015628000
2015-11-2750.0050.0049.0049.0023000011420000
2015-11-2650.0051.0049.0050.0021800010840000
2015-11-2550.0051.0049.0050.0035000017389000
2015-11-2451.0051.0050.0051.0026200013193000
2015-11-2050.0052.0050.0051.0034300017258000
2015-11-1949.0051.0048.0049.0073800036476000
2015-11-1856.0057.0048.0050.003390000173748000
2015-11-1762.0065.0059.0060.00132400081162000
2015-11-1669.0070.0069.0070.00250001742000
2015-11-1370.0071.0069.0070.00150001046000
2015-11-1270.0070.0069.0070.00870006069000
2015-11-1171.0072.0070.0071.00510003604000
2015-11-1070.0072.0070.0072.00210001484000
2015-11-0974.0075.0069.0071.0025100018189000
2015-11-0670.0072.0070.0072.00210001508000
2015-11-0573.0073.0069.0071.00870006160000
2015-11-0474.0075.0073.0074.00230001690000
2015-11-0272.0075.0072.0074.00710005254000
2015-10-3072.0073.0072.0072.00260001886000
2015-10-2974.0074.0072.0073.00260001889000
2015-10-2871.0073.0071.0073.00700005077000
2015-10-2772.0072.0071.0072.00250001795000
2015-10-2673.0073.0066.0073.0021200015076000
2015-10-2374.0075.0074.0074.00170001260000
2015-10-2273.0075.0073.0074.00360002649000
2015-10-2174.0075.0073.0074.00360002653000
2015-10-2075.0076.0073.0074.00390002875000
2015-10-1972.0077.0072.0075.0027000020301000
2015-10-1673.0076.0073.0074.0016200012079000
2015-10-1571.0075.0070.0073.0017600012915000
2015-10-1471.0071.0070.0071.00330002340000
2015-10-1371.0073.0070.0071.00590004223000
2015-10-0971.0071.0070.0071.00250001766000
2015-10-0871.0071.0071.0071.00250001775000
2015-10-0771.0072.0070.0071.00410002901000
2015-10-0671.0071.0070.0070.00300002127000
2015-10-0570.0071.0069.0070.00350002449000
2015-10-0269.0071.0069.0070.00690004840000
2015-10-0170.0071.0070.0071.00170001199000
2015-09-3068.0070.0068.0070.00790005446000
2015-09-2970.0072.0065.0067.0024800017064000
2015-09-2868.0075.0068.0070.0029500021394000
2015-09-2565.0068.0065.0067.001230008174000
2015-09-2467.0069.0066.0069.00640004289000
2015-09-1867.0068.0067.0068.00240001616000
2015-09-1768.0068.0067.0067.00200001353000
2015-09-1668.0068.0067.0067.00200001359000
2015-09-1568.0069.0066.0068.00460003091000
2015-09-1468.0069.0068.0068.00150001030000
2015-09-1167.0069.0067.0068.00150001017000
2015-09-1067.0068.0067.0068.00250001691000
2015-09-0967.0068.0066.0068.00550003690000
2015-09-0865.0067.0064.0065.00690004523000
2015-09-0763.0071.0061.0067.0020900013980000
2015-09-0469.0069.0064.0065.001290008499000
2015-09-0370.0070.0068.0069.00190001317000
2015-09-0268.0071.0067.0069.00400002764000
2015-09-0168.0076.0068.0069.0044100031686000
2015-08-3169.0069.0067.0068.00850005773000
2015-08-2868.0070.0068.0069.001200008265000
2015-08-2766.0068.0066.0067.0015500010406000
2015-08-2661.0066.0061.0065.0021100013432000
2015-08-2555.0064.0055.0060.0040100023650000
2015-08-2472.0073.0063.0063.0049700034183000
2015-08-2177.0078.0076.0077.0021100016138000
2015-08-2078.0080.0078.0079.0020400015998000
2015-08-1981.0082.0078.0080.0033000026265000
2015-08-1880.0082.0078.0082.0030300024038000
2015-08-1779.0080.0079.0080.0015700012511000
2015-08-1482.0082.0080.0080.0029500023818000
2015-08-1382.0083.0081.0083.0015700012910000
2015-08-1283.0083.0081.0082.0051100041762000
2015-08-1185.0085.0082.0082.0073800061367000
2015-08-1095.00108.0083.0084.009753000915462000
2015-08-0781.0082.0081.0082.00980007949000
2015-08-0681.0082.0080.0082.0013000010501000
2015-08-0581.0082.0080.0081.00760006148000
2015-08-0481.0082.0080.0081.00740006004000
2015-08-0381.0083.0081.0081.001160009454000
2015-07-3182.0082.0081.0081.00410003335000
2015-07-3083.0083.0082.0082.0011000903000
2015-07-2982.0083.0082.0083.00300002466000
2015-07-2881.0082.0080.0082.00350002837000
2015-07-2781.0082.0081.0081.00470003815000
2015-07-2482.0082.0081.0081.00980007959000
2015-07-2384.0086.0082.0082.0051400043126000
2015-07-2283.0084.0083.0083.00600005009000
2015-07-2183.0084.0082.0083.00820006805000
2015-07-1783.0083.0082.0083.00530004397000
2015-07-1682.0083.0082.0083.0012000992000
2015-07-1584.0084.0081.0083.00430003551000

   ※ 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