[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 
2017-03-24142.00144.00142.00144.00100001428000
2017-03-23143.00144.00143.00143.0070001004000
2017-03-22146.00146.00142.00145.00290004176000
2017-03-21146.00147.00144.00146.008800012813000
2017-03-17145.00146.00143.00145.007700011129000
2017-03-16145.00145.00141.00144.0010000014219000
2017-03-15145.00145.00144.00145.004000579000
2017-03-14147.00147.00146.00146.00220003230000
2017-03-13146.00148.00146.00146.00440006450000
2017-03-10142.00146.00142.00146.00390005641000
2017-03-09139.00142.00139.00142.00260003652000
2017-03-08140.00141.00140.00141.0080001126000
2017-03-07139.00143.00139.00141.00480006708000
2017-03-06141.00141.00141.00141.003000423000
2017-03-03140.00141.00140.00140.004000561000
2017-03-02141.00142.00140.00141.00200002812000
2017-03-01144.00144.00139.00141.00530007475000
2017-02-28144.00144.00143.00144.00380005450000
2017-02-27145.00145.00143.00144.00290004185000
2017-02-24143.00144.00142.00144.00410005849000
2017-02-23142.00145.00142.00143.007700010984000
2017-02-22149.00150.00144.00145.0015800023213000
2017-02-21140.00165.00136.00149.001416000215347000
2017-02-20143.00143.00132.00132.0011400015549000
2017-02-17142.00142.00141.00141.003000424000
2017-02-16141.00145.00141.00141.00460006510000
2017-02-15138.00142.00138.00141.00370005121000
2017-02-14139.00139.00138.00138.005000694000
2017-02-13139.00140.00139.00139.004000557000
2017-02-10140.00140.00139.00139.0080001115000
2017-02-09138.00140.00138.00139.006000834000
2017-02-08140.00140.00139.00140.004000559000
2017-02-07139.00141.00139.00141.004000560000
2017-02-06141.00141.00141.00141.006000846000
2017-02-03142.00143.00140.00143.0080001131000
2017-02-02145.00145.00145.00145.00360005220000
2017-02-01146.00146.00143.00145.00250003626000
2017-01-31141.00148.00139.00146.00390005596000
2017-01-30140.00141.00140.00141.004000563000
2017-01-27137.00144.00136.00141.00210002976000
2017-01-26138.00139.00138.00139.006000830000
2017-01-25138.00138.00138.00138.003000414000
2017-01-2400
2017-01-2300
2017-01-20138.00138.00138.00138.004000552000
2017-01-19137.00138.00137.00138.0080001101000
2017-01-18136.00138.00136.00138.003000412000
2017-01-17140.00140.00137.00140.0090001252000
2017-01-16141.00141.00138.00140.007000978000
2017-01-1300
2017-01-12141.00141.00140.00141.005000703000
2017-01-11141.00142.00140.00142.00100001411000
2017-01-10140.00140.00140.00140.0080001120000
2017-01-06138.00140.00138.00140.002000278000
2017-01-05140.00141.00139.00141.00180002529000
2017-01-04137.00138.00137.00138.00110001508000
2016-12-30136.00137.00136.00136.00130001778000
2016-12-29136.00136.00135.00136.00170002306000
2016-12-28135.00136.00135.00136.00120001625000
2016-12-27135.00136.00135.00136.00270003662000
2016-12-26136.00136.00135.00135.00320004339000
2016-12-22137.00137.00136.00136.00240003279000
2016-12-21139.00144.00136.00137.0010600014761000
2016-12-20134.00149.00134.00141.0022400031351000
2016-12-19134.00134.00134.00134.007000938000
2016-12-16133.00135.00133.00135.00240003209000
2016-12-15133.00134.00132.00134.00270003590000
2016-12-14133.00134.00131.00133.00480006372000
2016-12-13134.00134.00129.00133.00100001326000
2016-12-12134.00134.00131.00133.00300003986000
2016-12-09135.00135.00131.00134.00210002788000
2016-12-08133.00135.00132.00134.00520006938000
2016-12-07134.00134.00132.00134.00160002136000
2016-12-06132.00134.00131.00134.00260003456000
2016-12-05132.00132.00129.00132.00320004177000
2016-12-02124.00133.00124.00132.009200011831000
2016-12-01124.00125.00121.00124.00350004315000
2016-11-30122.00124.00122.00124.0090001107000
2016-11-29122.00123.00122.00123.003000368000
2016-11-28122.00123.00122.00123.007000856000
2016-11-25122.00122.00122.00122.00220002684000
2016-11-24123.00123.00120.00122.00420005103000
2016-11-22122.00122.00122.00122.008000976000
2016-11-21121.00122.00121.00122.0090001094000
2016-11-18121.00123.00120.00120.00140001699000
2016-11-17119.00121.00119.00119.0090001075000
2016-11-16119.00121.00119.00119.00150001800000
2016-11-15119.00119.00117.00119.006000709000
2016-11-14118.00119.00118.00119.007000829000
2016-11-11118.00118.00118.00118.004000472000
2016-11-10117.00117.00117.00117.003000351000
2016-11-09119.00119.00113.00113.00450005224000
2016-11-08119.00120.00119.00119.00120001437000
2016-11-07118.00119.00118.00119.005000593000
2016-11-04122.00122.00116.00118.00660007751000
2016-11-02124.00124.00123.00123.00100001235000
2016-11-01126.00126.00125.00125.00140001753000
2016-10-31124.00125.00124.00124.00160001988000
2016-10-28124.00125.00124.00124.00120001490000
2016-10-27123.00124.00123.00124.006000743000
2016-10-26124.00124.00121.00124.004000490000
2016-10-25125.00126.00122.00123.007000866000
2016-10-24124.00126.00123.00125.00130001619000
2016-10-21121.00124.00121.00124.00170002097000
2016-10-20123.00123.00122.00122.00200002447000
2016-10-19120.00127.00120.00122.009200011332000
2016-10-18120.00120.00118.00118.00120001426000
2016-10-17118.00119.00118.00118.00150001773000
2016-10-14118.00118.00118.00118.001000118000
2016-10-13119.00119.00119.00119.00100001190000
2016-10-12120.00120.00120.00120.002000240000
2016-10-11119.00120.00119.00120.00170002032000
2016-10-07118.00119.00118.00119.00100001187000
2016-10-0600
2016-10-05118.00118.00118.00118.001000118000
2016-10-04117.00117.00117.00117.002000234000
2016-10-0300
2016-09-30116.00116.00115.00116.0090001042000
2016-09-29116.00118.00115.00116.00220002564000
2016-09-28117.00117.00117.00117.001000117000
2016-09-27118.00119.00114.00115.00350004039000
2016-09-26119.00119.00118.00118.004000473000
2016-09-23116.00118.00116.00118.002000234000
2016-09-21117.00119.00117.00119.005000587000
2016-09-20118.00119.00117.00119.00120001411000
2016-09-16118.00119.00118.00118.00270003188000
2016-09-15119.00119.00119.00119.003000357000
2016-09-1400
2016-09-13119.00121.00119.00119.007000836000
2016-09-12123.00123.00122.00122.00120001469000
2016-09-09117.00123.00117.00123.00800009514000
2016-09-08122.00122.00122.00122.008000976000
2016-09-07120.00121.00120.00121.005000604000
2016-09-06120.00121.00119.00120.00200002398000
2016-09-05124.00124.00123.00124.00170002106000
2016-09-02122.00122.00122.00122.002000244000
2016-09-01121.00124.00121.00124.00320003932000
2016-08-31122.00122.00122.00122.001000122000
2016-08-30122.00122.00121.00122.003000365000
2016-08-29120.00121.00120.00121.00130001561000
2016-08-26120.00120.00120.00120.00130001560000
2016-08-2500
2016-08-24123.00123.00123.00123.001000123000
2016-08-23120.00122.00120.00122.00130001562000
2016-08-22122.00123.00122.00123.00110001343000
2016-08-19121.00122.00121.00122.008000974000
2016-08-18120.00120.00120.00120.006000720000
2016-08-17120.00120.00114.00120.00170001995000
2016-08-16120.00121.00120.00120.00100001201000
2016-08-15122.00122.00120.00120.00190002295000
2016-08-12120.00122.00120.00122.007000844000
2016-08-10120.00121.00120.00121.006000722000
2016-08-09120.00122.00120.00121.00160001935000
2016-08-08119.00120.00119.00120.003000358000
2016-08-0500
2016-08-04120.00121.00120.00121.002000241000
2016-08-03120.00120.00120.00120.005000600000
2016-08-0200
2016-08-0100
2016-07-29120.00121.00119.00121.0090001080000
2016-07-28122.00122.00120.00120.00100001213000
2016-07-27121.00122.00121.00122.00120001455000
2016-07-26121.00121.00121.00121.005000605000
2016-07-25119.00121.00119.00121.0090001086000
2016-07-22119.00119.00118.00119.003000356000
2016-07-21117.00119.00117.00119.005000592000
2016-07-20119.00119.00116.00118.005000588000
2016-07-19116.00120.00116.00117.00190002240000
2016-07-15115.00115.00115.00115.002000230000
2016-07-14114.00117.00114.00117.00240002743000
2016-07-13116.00116.00116.00116.001000116000
2016-07-12114.00116.00114.00116.00240002760000
2016-07-11111.00113.00111.00113.006000670000
2016-07-08112.00112.00112.00112.001000112000
2016-07-07114.00114.00112.00113.004000452000
2016-07-06114.00114.00114.00114.004000456000
2016-07-05114.00115.00114.00115.002000229000
2016-07-04114.00114.00114.00114.005000570000
2016-07-01114.00114.00111.00114.007000789000
2016-06-30114.00114.00111.00113.005000560000
2016-06-29112.00113.00112.00113.006000673000
2016-06-28111.00111.00111.00111.003000333000
2016-06-27107.00110.00107.00110.00120001296000
2016-06-24120.00121.00105.00107.00650007302000
2016-06-23118.00119.00118.00119.005000592000
2016-06-2200
2016-06-21117.00119.00117.00119.008000948000
2016-06-20119.00119.00119.00119.00110001309000
2016-06-17119.00119.00119.00119.00320003808000
2016-06-16120.00120.00114.00117.00350004088000
2016-06-15119.00121.00118.00121.00130001558000
2016-06-14121.00122.00118.00119.00170002027000
2016-06-13125.00125.00120.00122.00570006981000
2016-06-10129.00129.00129.00129.006000774000
2016-06-09127.00127.00127.00127.001000127000
2016-06-0800
2016-06-07129.00129.00129.00129.001000129000
2016-06-06127.00128.00125.00127.00110001394000
2016-06-03127.00128.00127.00128.003000383000
2016-06-02131.00131.00129.00129.005000649000
2016-06-01131.00132.00130.00132.007000916000
2016-05-31131.00132.00131.00132.004000525000
2016-05-30132.00132.00131.00132.004000527000
2016-05-27131.00132.00129.00130.00180002352000
2016-05-26133.00133.00131.00131.007000923000
2016-05-25131.00133.00131.00132.0080001052000
2016-05-24132.00133.00132.00133.002000265000
2016-05-23132.00134.00130.00134.00200002635000
2016-05-20131.00134.00131.00134.00110001451000
2016-05-19132.00134.00132.00133.005000665000
2016-05-18136.00136.00132.00133.00360004806000
2016-05-17137.00139.00136.00137.00450006192000
2016-05-16131.00140.00131.00138.0010900014947000
2016-05-13132.00135.00132.00134.00110001470000
2016-05-12132.00135.00132.00134.0090001205000
2016-05-11133.00135.00129.00134.00300003954000
2016-05-10131.00132.00131.00132.00110001446000
2016-05-09125.00130.00125.00130.00270003485000
2016-05-06126.00126.00122.00125.00260003215000
2016-05-02126.00127.00125.00126.00210002642000
2016-04-28128.00131.00127.00128.00250003208000
2016-04-27130.00132.00129.00130.00160002081000
2016-04-26131.00131.00129.00130.00140001824000
2016-04-25130.00133.00130.00130.00180002348000
2016-04-22132.00134.00131.00133.005000664000
2016-04-21134.00134.00132.00134.007000933000
2016-04-20134.00134.00132.00132.004000530000
2016-04-19133.00133.00132.00133.005000664000
2016-04-18132.00132.00132.00132.001000132000
2016-04-15131.00133.00131.00132.006000791000
2016-04-14133.00135.00132.00132.00390005170000
2016-04-13135.00135.00134.00135.0090001211000
2016-04-12134.00134.00133.00134.0080001069000
2016-04-11133.00135.00132.00133.0090001198000
2016-04-08133.00133.00129.00133.00230003000000
2016-04-07132.00135.00132.00133.00380005089000
2016-04-06130.00133.00129.00131.00300003920000
2016-04-05134.00134.00127.00133.00450005903000
2016-04-04134.00136.00133.00136.00280003760000
2016-04-01140.00140.00135.00136.00190002608000
2016-03-31141.00141.00137.00139.00390005386000
2016-03-30141.00142.00141.00141.007000988000
2016-03-29144.00144.00141.00141.00250003573000
2016-03-28142.00144.00141.00142.00310004408000
2016-03-25138.00143.00138.00142.008400011843000
2016-03-24138.00139.00137.00137.00200002756000
2016-03-23142.00142.00138.00138.00100001397000
2016-03-22138.00149.00138.00140.0013300019149000
2016-03-18137.00138.00135.00135.00420005693000
2016-03-17138.00141.00137.00137.00440006091000

   ※ 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