[6898 JQスタンダード] トミタ電機 日足 時系列データ

[6898 JQスタンダード] トミタ電機 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12133.00139.00133.00139.006000824000
2013-07-11130.00132.00127.00132.005000649000
2013-07-10139.00139.00131.00131.00110001501000
2013-07-09130.00136.00130.00136.007000920000
2013-07-08127.00130.00125.00130.00100001270000
2013-07-05123.00127.00122.00126.00180002239000
2013-07-04123.00128.00123.00128.005000620000
2013-07-03123.00123.00120.00122.0090001103000
2013-07-02118.00123.00118.00123.00140001670000
2013-07-01115.00117.00115.00116.00100001160000
2013-06-28108.00118.00108.00113.00190002165000
2013-06-27115.00115.00110.00110.00280003132000
2013-06-26115.00141.00112.00114.00650008036000
2013-06-25128.00129.00102.00113.00310003513000
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-19135.00137.00135.00137.007000951000
2013-06-18143.00143.00138.00140.00190002650000
2013-06-17138.00138.00138.00138.002000276000
2013-06-14138.00138.00138.00138.001000138000
2013-06-13143.00143.00138.00138.005000703000
2013-06-12145.00145.00138.00141.00150002111000
2013-06-11158.00158.00150.00150.00200003068000
2013-06-10148.00165.00147.00160.00120001906000
2013-06-07158.00159.00151.00152.00180002804000
2013-06-06166.00179.00163.00165.00220003736000
2013-06-05174.00174.00174.00174.001000174000
2013-06-0400
2013-06-03170.00170.00168.00168.004000678000
2013-05-31176.00176.00170.00170.005000864000
2013-05-30169.00173.00168.00168.005000849000
2013-05-29174.00179.00169.00179.0080001386000
2013-05-28170.00170.00170.00170.002000340000
2013-05-27165.00167.00165.00165.005000827000
2013-05-24181.00181.00174.00174.00210003723000
2013-05-23222.00222.00179.00188.008100015969000
2013-05-22173.00220.00171.00220.006900012844000
2013-05-21165.00170.00164.00170.00190003165000
2013-05-20162.00166.00162.00166.0070001142000
2013-05-17163.00166.00163.00166.005000822000
2013-05-16176.00176.00160.00165.00180002945000
2013-05-15175.00176.00162.00176.00360006170000
2013-05-14169.00172.00168.00169.00140002375000
2013-05-13166.00175.00166.00175.00120002054000
2013-05-10167.00172.00167.00172.00130002221000
2013-05-09166.00170.00160.00170.0090001501000
2013-05-08168.00168.00163.00163.002000331000
2013-05-07160.00168.00158.00168.00200003229000
2013-05-02163.00164.00155.00160.00180002864000
2013-05-01166.00166.00160.00164.00250004067000
2013-04-30173.00173.00166.00167.0070001172000
2013-04-26168.00173.00164.00173.00150002515000
2013-04-25170.00170.00167.00167.00100001690000
2013-04-24173.00173.00170.00170.005000855000
2013-04-23169.00171.00169.00171.00120002035000
2013-04-22166.00180.00165.00180.00280004712000
2013-04-19167.00167.00166.00166.002000333000
2013-04-18164.00170.00164.00167.00100001668000
2013-04-17171.00171.00164.00164.00200003350000
2013-04-16171.00171.00170.00170.004000683000
2013-04-15170.00176.00170.00176.00110001900000
2013-04-12173.00173.00173.00173.005000865000
2013-04-11175.00176.00173.00176.0060001049000
2013-04-10179.00180.00171.00180.00140002452000
2013-04-09185.00185.00175.00183.004000728000
2013-04-08176.00180.00163.00180.00300005075000
2013-04-05180.00180.00166.00166.00260004549000
2013-04-04172.00180.00165.00180.00230003892000
2013-04-03182.00182.00182.00182.003000546000
2013-04-02165.00183.00161.00183.00100001730000
2013-04-01185.00185.00167.00170.00200003542000
2013-03-29165.00180.00165.00168.007100012332000
2013-03-28165.00182.00161.00165.00470008035000
2013-03-27161.00161.00160.00160.004000641000
2013-03-26163.00163.00157.00161.00230003707000
2013-03-25161.00165.00146.00165.00600009247000
2013-03-22165.00167.00161.00161.00210003417000
2013-03-21154.00165.00151.00161.009900015385000
2013-03-19181.00187.00179.00179.006100011125000
2013-03-18207.00214.00185.00186.0042600084448000
2013-03-15145.00175.00145.00175.0021800036190000
2013-03-14115.00125.00115.00125.007000856000
2013-03-13113.00120.00113.00120.00130001520000
2013-03-12110.00112.00110.00112.00110001215000
2013-03-11110.00115.00110.00112.00160001790000
2013-03-08109.00109.00109.00109.003000327000
2013-03-07109.00109.00106.00109.005000539000
2013-03-06109.00109.00105.00109.00180001928000
2013-03-05109.00109.00105.00105.003000323000
2013-03-04109.00109.00109.00109.002000218000
2013-03-0100
2013-02-28107.00107.00107.00107.001000107000
2013-02-2700
2013-02-2600
2013-02-25105.00105.00105.00105.001000105000
2013-02-2200
2013-02-21105.00105.00105.00105.002000210000
2013-02-2000
2013-02-1900
2013-02-18100.00110.00100.00110.009000956000
2013-02-15100.00100.00100.00100.001000100000
2013-02-14101.00101.00101.00101.001000101000
2013-02-13107.00107.00100.00100.00180001855000
2013-02-12112.00112.00112.00112.005000560000
2013-02-0800
2013-02-0700
2013-02-06104.00109.00103.00109.00120001266000
2013-02-0500
2013-02-04105.00109.00103.00109.008000856000
2013-02-0100
2013-01-3100
2013-01-30103.00103.00102.00102.002000205000
2013-01-29105.00105.00105.00105.004000420000
2013-01-28102.00107.00102.00107.009000940000
2013-01-25103.00104.00103.00104.003000311000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-18105.00105.00105.00105.005000525000
2013-01-1799.0099.0099.0099.002000198000
2013-01-1600
2013-01-15106.00106.00101.00102.00190001977000
2013-01-11101.00105.00100.00105.008000826000
2013-01-10100.00101.00100.00101.004000402000
2013-01-09101.00101.0099.00101.005000501000
2013-01-08101.00101.00100.00100.004000402000
2013-01-07100.00105.00100.00105.007000711000
2013-01-04100.00106.0097.0097.00260002585000
2012-12-2899.00102.0091.00102.00600005647000
2012-12-2792.00100.0089.00100.00330003145000
2012-12-2688.00106.0088.0092.001000009560000
2012-12-2588.0089.0086.0086.009000784000
2012-12-2188.0091.0088.0091.005000447000
2012-12-2088.0089.0088.0088.005000442000
2012-12-1987.0089.0087.0089.004000353000
2012-12-1890.0090.0089.0089.003000269000
2012-12-1785.0091.0085.0091.00270002379000
2012-12-1483.0087.0083.0087.00200001695000
2012-12-1383.0083.0082.0082.006000495000
2012-12-1284.0084.0081.0081.004000332000
2012-12-1184.0084.0084.0084.002000168000
2012-12-1084.0084.0084.0084.008000672000
2012-12-0781.0082.0081.0081.004000325000
2012-12-0682.0082.0082.0082.00100082000
2012-12-0500
2012-12-0481.0081.0081.0081.003000243000
2012-12-0383.0083.0083.0083.003000249000
2012-11-3081.0081.0081.0081.00100081000
2012-11-2900
2012-11-2881.0081.0080.0080.0012000967000
2012-11-2781.0082.0080.0080.00240001945000
2012-11-2679.0080.0079.0080.009000714000
2012-11-2276.0078.0076.0078.009000694000
2012-11-2175.0076.0074.0075.00150001125000
2012-11-2077.0077.0075.0075.00190001446000
2012-11-1976.0076.0076.0076.002000152000
2012-11-1676.0076.0076.0076.00100076000
2012-11-1575.0075.0075.0075.002000150000
2012-11-1475.0075.0075.0075.00100075000
2012-11-1374.0074.0074.0074.007000518000
2012-11-1274.0076.0074.0075.00170001275000
2012-11-0975.0076.0075.0075.004000302000
2012-11-0875.0076.0074.0076.007000525000
2012-11-0775.0076.0074.0076.0010000756000
2012-11-0676.0076.0074.0075.00190001421000
2012-11-0578.0079.0076.0076.00280002153000
2012-11-0280.0080.0076.0080.00160001234000
2012-11-0180.0081.0078.0078.00200001595000
2012-10-3179.0081.0079.0081.003000241000
2012-10-3000
2012-10-2979.0084.0077.0084.00300002402000
2012-10-2681.0081.0078.0079.00180001415000
2012-10-2580.0081.0080.0081.009000723000
2012-10-2482.0082.0078.0079.00320002555000
2012-10-2300
2012-10-2284.0087.0084.0087.005000425000
2012-10-1982.0082.0082.0082.00100082000
2012-10-1883.0084.0083.0084.007000583000
2012-10-1700
2012-10-1600
2012-10-1578.0083.0078.0083.0010000806000
2012-10-1280.0080.0080.0080.002000160000
2012-10-1178.0078.0078.0078.003000234000
2012-10-1081.0081.0081.0081.00100081000
2012-10-0984.0084.0084.0084.002000168000
2012-10-0578.0084.0078.0084.00270002152000
2012-10-0482.0083.0082.0082.009000740000
2012-10-0385.0085.0085.0085.00100085000
2012-10-0284.0085.0084.0085.00120001011000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2493.0093.0093.0093.004000372000
2012-09-2188.0094.0086.0086.00270002458000
2012-09-2086.0086.0083.0084.0011000939000
2012-09-1986.0086.0084.0086.005000426000
2012-09-1885.0089.0084.0089.009000771000
2012-09-1488.0088.0087.0087.005000436000
2012-09-1390.0090.0086.0086.00130001162000
2012-09-1200
2012-09-1189.0089.0088.0088.003000265000
2012-09-1086.0092.0086.0091.00160001442000
2012-09-0784.0086.0084.0086.007000596000
2012-09-0686.0086.0084.0084.00140001189000
2012-09-0590.0090.0087.0089.00450003982000
2012-09-0400
2012-09-0391.0094.0088.0094.00210001879000
2012-08-3191.0092.0088.0090.00240002149000
2012-08-30104.00104.0091.0092.00730006948000
2012-08-29107.00107.00107.00107.00140001498000
2012-08-2800
2012-08-27103.00108.00103.00108.007000746000
2012-08-2400
2012-08-2300
2012-08-22107.00107.00107.00107.001000107000
2012-08-21108.00108.00108.00108.001000108000
2012-08-20109.00109.00109.00109.002000218000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-14103.00104.00103.00104.002000207000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01107.00107.00107.00107.00200002140000
2012-07-3100
2012-07-30100.00107.00100.00107.005000512000
2012-07-27109.00110.0096.00102.00170001757000
2012-07-26107.00107.0097.0097.005000515000
2012-07-25100.00100.0098.0098.004000397000
2012-07-24101.00106.00101.00106.002000207000
2012-07-23109.00109.00109.00109.005000545000
2012-07-2000
2012-07-19102.00103.00102.00102.00100001021000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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