[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 
2017-11-212674.002830.002662.002778.001170032101100
2017-11-202630.002780.002555.002701.00870023329200
2017-11-172579.002693.002570.002645.001020026746400
2017-11-162479.002595.002479.002579.00620015671800
2017-11-152700.002700.002413.002530.002290058518400
2017-11-142700.002769.002603.002702.001170031542100
2017-11-132814.002850.002700.002700.002530070005400
2017-11-102930.003070.002691.002864.00107500304278700
2017-11-092495.002740.002351.002740.00148800394789600
2017-11-082193.002240.002115.002240.002210048319400
2017-11-072052.002192.002050.002162.001730037011700
2017-11-062031.002078.002031.002061.00600012402700
2017-11-022058.002058.002022.002027.0028005697400
2017-11-012073.002081.002021.002039.0041008388300
2017-10-312082.002082.002042.002081.0029006001300
2017-10-302075.002085.002031.002083.00510010486400
2017-10-272053.002097.002053.002090.0025005198400
2017-10-261999.002050.001973.002041.00940018948900
2017-10-252052.002071.002000.002019.00730014875100
2017-10-242017.002031.001970.002002.00910018194700
2017-10-231993.002063.001970.002048.00520010516400
2017-10-202000.002100.001980.001993.002700054102900
2017-10-192071.002075.002000.002059.001150023472700
2017-10-182150.002150.002064.002100.001270026617600
2017-10-172199.002239.002160.002170.00790017325900
2017-10-162299.002299.002171.002208.00760016997200
2017-10-132283.002283.002230.002252.0044009907000
2017-10-122291.002341.002221.002280.00740016772000
2017-10-112360.002386.002250.002291.001020023300400
2017-10-102250.002370.002250.002331.001710039701200
2017-10-062150.002234.002150.002201.001180025922200
2017-10-052270.002300.002127.002138.002560056191700
2017-10-042419.002419.002225.002317.001900044112600
2017-10-032438.002453.002317.002371.003020072002200
2017-10-022223.002530.002223.002462.0055700133502600
2017-09-292249.002312.002181.002270.002250050673800
2017-09-282148.002208.002133.002160.00530011415400
2017-09-272091.002245.002085.002187.002240048451600
2017-09-262083.002083.002022.002033.001320027154400
2017-09-252153.002177.002053.002110.002270047734200
2017-09-222140.002300.002096.002201.003050066800100
2017-09-212280.002280.002122.002146.002900062949700
2017-09-202379.002389.002206.002245.0049400112881500
2017-09-192308.002613.002221.002410.00121200294877600
2017-09-152300.002300.002010.002177.00100500213523500
2017-09-142376.002562.002312.002324.00191100463555000
2017-09-131800.002126.001799.002126.00187200388678500
2017-09-121664.001779.001663.001726.002480042984700
2017-09-111673.001729.001622.001640.001410023607800
2017-09-081690.001743.001680.001694.00620010530800
2017-09-071750.001750.001698.001730.001630027988100
2017-09-061842.001869.001723.001766.0074000133583500
2017-09-051730.001767.001550.001572.00890014450300
2017-09-041671.001784.001671.001727.001850032232500
2017-09-011684.001720.001653.001667.001600026868100
2017-08-311596.001680.001596.001644.0041006720200
2017-08-301542.001600.001542.001596.0053008369900
2017-08-291545.001562.001541.001541.0038005877600
2017-08-281627.001630.001558.001562.001510024225000
2017-08-251445.001590.001445.001555.001850028524800
2017-08-241449.001459.001441.001445.0027003918400
2017-08-231438.001489.001438.001458.0023003339900
2017-08-221401.001500.001401.001438.0069009958800
2017-08-211416.001428.001416.001417.008001134100
2017-08-181400.001416.001400.001416.0023003224500
2017-08-171416.001417.001414.001415.0014001982100
2017-08-161437.001437.001416.001416.00500714500
2017-08-151438.001438.001437.001437.00400574900
2017-08-141429.001438.001418.001438.0028003991800
2017-08-101455.001468.001432.001452.0029004190800
2017-08-091461.001473.001453.001453.0020002920900
2017-08-081453.001469.001453.001459.0025003647600
2017-08-071460.001460.001451.001453.0027003923500
2017-08-041471.001481.001440.001477.0024003501100
2017-08-031490.001509.001480.001481.0036005360400
2017-08-021530.001537.001491.001511.0048007252600
2017-08-011540.001543.001517.001540.0045006897900
2017-07-311581.001581.001502.001540.00810012422000
2017-07-281612.001655.001585.001616.001220019645900
2017-07-271690.001716.001593.001611.002740045157800
2017-07-26184.00184.00168.00175.0026500046800000
2017-07-25154.00195.00151.00181.001238000220412000
2017-07-24156.00162.00154.00154.006400010102000
2017-07-21161.00165.00154.00154.0015300024458000
2017-07-20153.00163.00151.00158.0029000045919000
2017-07-19149.00154.00147.00152.007800011795000
2017-07-18150.00153.00150.00150.00450006819000
2017-07-14146.00160.00146.00151.0033200050984000
2017-07-13144.00145.00143.00145.007400010638000
2017-07-12144.00144.00143.00143.00350005033000
2017-07-11148.00149.00140.00144.0010200014570000
2017-07-10146.00150.00146.00148.00220003285000
2017-07-07145.00145.00145.00145.001000145000
2017-07-06145.00145.00145.00145.004000580000
2017-07-05145.00146.00145.00145.004000582000
2017-07-04146.00151.00136.00146.008000011641000
2017-07-03146.00148.00146.00146.00100001466000
2017-06-30147.00147.00146.00146.003000440000
2017-06-29147.00147.00147.00147.005000735000
2017-06-28147.00147.00146.00147.0070001028000
2017-06-27147.00147.00147.00147.0090001323000
2017-06-26147.00147.00145.00147.00160002349000
2017-06-23145.00148.00145.00147.00180002628000
2017-06-22148.00148.00148.00148.00160002368000
2017-06-21148.00148.00148.00148.004000592000
2017-06-20148.00150.00148.00148.00180002668000
2017-06-19147.00152.00147.00148.00360005377000
2017-06-16145.00145.00142.00145.00130001875000
2017-06-15145.00145.00142.00145.00100001443000
2017-06-14147.00147.00142.00145.00280004045000
2017-06-13146.00146.00142.00145.00360005149000
2017-06-12152.00152.00144.00147.0010100015100000
2017-06-09145.00149.00144.00149.00420006166000
2017-06-08146.00146.00145.00145.00170002477000
2017-06-07145.00146.00141.00146.00180002598000
2017-06-06146.00146.00144.00145.00130001887000
2017-06-05142.00145.00142.00145.00370005318000
2017-06-02138.00141.00137.00141.00190002646000
2017-06-01138.00138.00138.00138.001000138000
2017-05-31138.00138.00134.00138.00130001776000
2017-05-30139.00139.00137.00138.00100001381000
2017-05-29137.00138.00137.00138.007000963000
2017-05-26136.00137.00136.00136.00130001774000
2017-05-25136.00136.00135.00136.003000407000
2017-05-24134.00135.00134.00135.004000539000
2017-05-23133.00135.00133.00135.006000806000
2017-05-22133.00135.00133.00135.00130001737000
2017-05-19132.00134.00132.00133.00190002513000
2017-05-18133.00133.00132.00133.00140001860000
2017-05-17134.00135.00134.00135.0090001213000
2017-05-16134.00135.00134.00135.0080001077000
2017-05-15135.00135.00133.00134.00140001878000
2017-05-12137.00137.00135.00135.00160002185000
2017-05-11138.00138.00138.00138.0080001104000
2017-05-10138.00139.00138.00138.003000415000
2017-05-09137.00137.00136.00137.00120001634000
2017-05-08137.00140.00137.00140.00190002633000
2017-05-02137.00137.00137.00137.001000137000
2017-05-01135.00137.00135.00136.00120001628000
2017-04-28137.00137.00136.00136.00130001777000
2017-04-27136.00136.00136.00136.003000408000
2017-04-26135.00135.00135.00135.007000945000
2017-04-25133.00135.00133.00135.00130001734000
2017-04-24135.00135.00134.00135.007000943000
2017-04-21135.00135.00133.00135.00490006611000
2017-04-20135.00135.00135.00135.003000405000
2017-04-19133.00135.00133.00135.0090001213000
2017-04-18133.00135.00133.00135.00120001606000
2017-04-17134.00134.00132.00133.0080001059000
2017-04-14132.00132.00132.00132.003000396000
2017-04-13131.00132.00131.00132.004000527000
2017-04-12134.00134.00130.00132.00170002228000
2017-04-11134.00134.00134.00134.001000134000
2017-04-10135.00135.00135.00135.001000135000
2017-04-07132.00134.00132.00133.004000531000
2017-04-06135.00135.00131.00132.00220002922000
2017-04-05137.00138.00135.00135.00260003561000
2017-04-04138.00139.00137.00137.0080001103000
2017-04-03139.00141.00139.00141.006000840000
2017-03-31140.00142.00140.00141.00230003228000
2017-03-30142.00142.00142.00142.007000994000
2017-03-29143.00143.00142.00142.002000285000
2017-03-28143.00143.00142.00143.006000857000
2017-03-27142.00143.00140.00142.00180002545000
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

   ※ 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。 

Twitter