[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 
2017-07-26184.00184.00168.00175.0026500046800000
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
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

   ※ 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