[6904 JQスタンダード] 原田工業 日足 時系列データ

[6904 JQスタンダード] 原田工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12202.00206.00202.00206.0070001430000
2013-07-11201.00202.00201.00202.002000403000
2013-07-10207.00207.00207.00207.0050001035000
2013-07-09204.00207.00204.00207.00170003471000
2013-07-08201.00210.00201.00204.00130002671000
2013-07-05194.00199.00194.00199.0060001181000
2013-07-04194.00194.00194.00194.001000194000
2013-07-03191.00193.00191.00193.0070001339000
2013-07-02191.00191.00190.00190.004000763000
2013-07-01187.00190.00187.00190.0090001701000
2013-06-28190.00190.00186.00186.0080001504000
2013-06-27186.00186.00186.00186.001000186000
2013-06-26191.00191.00186.00186.00100001902000
2013-06-25190.00195.00190.00191.003000576000
2013-06-24193.00193.00193.00193.003000579000
2013-06-21194.00194.00192.00192.0080001544000
2013-06-20193.00193.00193.00193.001000193000
2013-06-19196.00196.00196.00196.002000392000
2013-06-18197.00197.00195.00195.004000786000
2013-06-17189.00189.00189.00189.004000756000
2013-06-14189.00189.00189.00189.001000189000
2013-06-13186.00186.00186.00186.001000186000
2013-06-12188.00188.00185.00188.00140002620000
2013-06-11188.00190.00188.00188.0070001318000
2013-06-10185.00192.00182.00192.00100001874000
2013-06-07180.00181.00169.00177.00240004231000
2013-06-06190.00190.00187.00187.00100001894000
2013-06-05195.00198.00195.00198.003000589000
2013-06-04195.00196.00191.00195.00150002903000
2013-06-03200.00200.00197.00197.003000597000
2013-05-31200.00200.00200.00200.003000600000
2013-05-30209.00209.00200.00200.00210004234000
2013-05-29214.00214.00203.00211.0050001044000
2013-05-28199.00199.00198.00198.0080001589000
2013-05-27211.00211.00201.00206.0060001251000
2013-05-24213.00222.00203.00211.00220004662000
2013-05-23223.00223.00203.00207.00300006480000
2013-05-22224.00226.00224.00225.0090002024000
2013-05-21223.00227.00223.00227.0050001119000
2013-05-20217.00228.00217.00225.004700010413000
2013-05-17228.00235.00228.00232.00290006711000
2013-05-16225.00225.00212.00220.00240005209000
2013-05-15234.00234.00229.00229.00180004156000
2013-05-14230.00232.00230.00230.00170003914000
2013-05-13229.00232.00227.00230.00210004821000
2013-05-10226.00227.00223.00227.00150003392000
2013-05-09227.00228.00214.00222.00230005147000
2013-05-08223.00229.00222.00228.00120002709000
2013-05-07220.00223.00220.00223.00270005958000
2013-05-02214.00215.00214.00214.00100002142000
2013-05-01216.00218.00212.00215.00120002585000
2013-04-30210.00216.00210.00216.00270005792000
2013-04-26207.00209.00206.00206.00270005596000
2013-04-25206.00208.00205.00205.0070001447000
2013-04-24204.00204.00201.00204.00140002842000
2013-04-23203.00203.00203.00203.003000609000
2013-04-22201.00206.00201.00203.00280005705000
2013-04-19198.00200.00198.00200.005000998000
2013-04-18200.00201.00200.00201.004000802000
2013-04-17201.00201.00198.00198.0060001203000
2013-04-16196.00198.00196.00197.005000983000
2013-04-15197.00202.00197.00202.0060001198000
2013-04-12199.00199.00197.00199.0060001191000
2013-04-11202.00202.00198.00199.00210004192000
2013-04-10202.00202.00202.00202.001000202000
2013-04-09201.00202.00201.00201.0070001412000
2013-04-08199.00199.00197.00198.0070001388000
2013-04-05199.00202.00196.00199.00200003983000
2013-04-04192.00195.00192.00195.0070001349000
2013-04-03190.00197.00190.00197.003000584000
2013-04-02190.00190.00187.00190.004000754000
2013-04-01201.00201.00192.00193.00120002344000
2013-03-29201.00201.00201.00201.0080001608000
2013-03-28200.00202.00198.00202.00190003798000
2013-03-27202.00204.00202.00202.00110002230000
2013-03-26209.00209.00207.00209.00190003963000
2013-03-25209.00210.00208.00209.00220004594000
2013-03-22208.00209.00206.00206.00140002911000
2013-03-21204.00208.00204.00207.00390008071000
2013-03-19204.00204.00204.00204.002000408000
2013-03-18201.00205.00200.00200.00290005851000
2013-03-15206.00206.00198.00203.00390007815000
2013-03-14204.00204.00204.00204.001000204000
2013-03-13204.00204.00203.00204.0060001222000
2013-03-12207.00208.00206.00206.00160003302000
2013-03-11205.00207.00205.00207.00210004310000
2013-03-08203.00206.00203.00205.00460009392000
2013-03-07200.00204.00200.00201.00230004659000
2013-03-06198.00201.00198.00200.0080001597000
2013-03-05193.00205.00193.00198.00220004359000
2013-03-04189.00191.00187.00190.007100013406000
2013-03-01189.00189.00185.00186.00210003936000
2013-02-28190.00190.00190.00190.00340006460000
2013-02-27191.00191.00190.00190.0090001717000
2013-02-26193.00193.00193.00193.00140002702000
2013-02-25192.00193.00192.00193.00200003847000
2013-02-22191.00191.00191.00191.003000573000
2013-02-21192.00194.00191.00194.0070001343000
2013-02-20190.00193.00189.00193.00240004561000
2013-02-19196.00196.00193.00193.002000389000
2013-02-18195.00195.00193.00193.00130002520000
2013-02-15198.00198.00179.00192.00490009272000
2013-02-14199.00199.00198.00198.0070001392000
2013-02-13204.00204.00196.00196.00260005209000
2013-02-12204.00205.00204.00205.00130002655000
2013-02-08204.00204.00203.00204.0050001017000
2013-02-07205.00207.00205.00207.003000617000
2013-02-06205.00206.00205.00205.0070001436000
2013-02-05202.00203.00202.00202.0050001012000
2013-02-04202.00208.00201.00208.00250005112000
2013-02-01200.00200.00197.00200.0060001196000
2013-01-31201.00201.00200.00200.0060001202000
2013-01-30196.00200.00196.00200.002000396000
2013-01-29200.00200.00196.00196.0090001778000
2013-01-28200.00201.00197.00197.0080001595000
2013-01-25199.00200.00199.00200.00100001992000
2013-01-24198.00198.00198.00198.001000198000
2013-01-2300
2013-01-22200.00200.00198.00198.00130002592000
2013-01-21200.00200.00200.00200.002000400000
2013-01-18204.00204.00200.00200.004000812000
2013-01-17200.00204.00199.00204.00150003004000
2013-01-16204.00204.00201.00203.0060001216000
2013-01-15206.00206.00200.00204.00180003681000
2013-01-11202.00210.00200.00202.004900010008000
2013-01-10194.00201.00194.00200.00120002357000
2013-01-09195.00195.00195.00195.002000390000
2013-01-08192.00195.00190.00195.00160003063000
2013-01-07192.00192.00190.00191.00130002486000
2013-01-04191.00196.00189.00190.00510009706000
2012-12-28185.00188.00185.00185.0070001301000
2012-12-27180.00183.00179.00183.00220003964000
2012-12-26179.00179.00179.00179.0060001074000
2012-12-25176.00179.00172.00179.00310005400000
2012-12-21175.00176.00175.00176.005000877000
2012-12-20175.00179.00173.00175.00140002444000
2012-12-19176.00176.00172.00175.0070001222000
2012-12-18176.00176.00176.00176.005000880000
2012-12-17179.00179.00174.00174.0090001587000
2012-12-14181.00181.00179.00179.00110001979000
2012-12-13180.00182.00180.00181.00110001989000
2012-12-12170.00178.00170.00178.005000871000
2012-12-11166.00168.00165.00168.0060001000000
2012-12-10166.00166.00165.00165.006000994000
2012-12-07167.00167.00164.00164.00120001977000
2012-12-06165.00168.00165.00168.0080001330000
2012-12-05162.00162.00162.00162.004000648000
2012-12-04164.00164.00161.00162.0080001300000
2012-12-03166.00167.00166.00167.005000834000
2012-11-30168.00168.00161.00163.00100001632000
2012-11-29167.00167.00167.00167.001000167000
2012-11-28169.00169.00168.00168.0070001178000
2012-11-27169.00169.00168.00168.004000675000
2012-11-26167.00167.00167.00167.005000835000
2012-11-22165.00165.00165.00165.001000165000
2012-11-21157.00157.00157.00157.002000314000
2012-11-20156.00156.00156.00156.006000936000
2012-11-19156.00157.00156.00156.0080001250000
2012-11-16155.00155.00154.00155.0070001084000
2012-11-15153.00155.00153.00155.004000616000
2012-11-14152.00152.00149.00151.0070001055000
2012-11-13153.00153.00153.00153.0080001224000
2012-11-12150.00150.00146.00149.0070001041000
2012-11-0900
2012-11-0800
2012-11-07155.00155.00155.00155.001000155000
2012-11-06159.00159.00155.00155.004000624000
2012-11-05155.00155.00155.00155.003000465000
2012-11-02155.00155.00155.00155.004000620000
2012-11-01152.00152.00152.00152.001000152000
2012-10-31152.00154.00152.00154.002000306000
2012-10-30152.00152.00150.00150.003000452000
2012-10-29153.00153.00151.00152.0070001064000
2012-10-26153.00153.00153.00153.001000153000
2012-10-25148.00151.00148.00151.00110001631000
2012-10-2400
2012-10-23152.00152.00152.00152.002000304000
2012-10-2200
2012-10-19152.00152.00152.00152.003000456000
2012-10-18150.00152.00150.00152.004000602000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10152.00152.00152.00152.001000152000
2012-10-0900
2012-10-05152.00152.00152.00152.004000608000
2012-10-04152.00152.00152.00152.001000152000
2012-10-03151.00151.00150.00150.003000452000
2012-10-02156.00156.00156.00156.001000156000
2012-10-01158.00158.00155.00155.00100001565000
2012-09-2800
2012-09-27158.00158.00158.00158.002000316000
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-21157.00157.00156.00156.005000783000
2012-09-2000
2012-09-19162.00162.00162.00162.001000162000
2012-09-18155.00157.00155.00157.005000780000
2012-09-14158.00158.00156.00156.006000941000
2012-09-1300
2012-09-12158.00158.00158.00158.003000474000
2012-09-11157.00158.00157.00158.005000787000
2012-09-10157.00157.00157.00157.001000157000
2012-09-0700
2012-09-06157.00157.00156.00156.003000470000
2012-09-05162.00162.00160.00160.002000322000
2012-09-04164.00165.00164.00165.005000821000
2012-09-03164.00164.00164.00164.003000492000
2012-08-31165.00165.00165.00165.0080001320000
2012-08-30165.00165.00164.00164.0070001151000
2012-08-29167.00168.00167.00168.004000671000
2012-08-28168.00168.00165.00165.00100001671000
2012-08-27168.00168.00168.00168.0060001008000
2012-08-24165.00165.00165.00165.001000165000
2012-08-23165.00165.00165.00165.004000660000
2012-08-22164.00164.00164.00164.001000164000
2012-08-21166.00166.00166.00166.001000166000
2012-08-20167.00167.00167.00167.003000501000
2012-08-17165.00166.00165.00165.005000827000
2012-08-16165.00165.00165.00165.001000165000
2012-08-15164.00164.00163.00163.005000816000
2012-08-14159.00165.00159.00164.00100001613000
2012-08-13150.00159.00150.00156.00240003691000
2012-08-10150.00150.00150.00150.001000150000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06150.00150.00150.00150.001000150000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31153.00153.00153.00153.001000153000
2012-07-30155.00155.00155.00155.001000155000
2012-07-2700
2012-07-26154.00155.00146.00155.00110001646000
2012-07-25151.00151.00149.00151.003000451000
2012-07-2400
2012-07-2300
2012-07-20157.00157.00157.00157.003000471000
2012-07-19158.00158.00158.00158.002000316000
2012-07-18159.00159.00158.00158.004000634000
2012-07-1700
2012-07-13160.00160.00160.00160.00250004000000
2012-07-12160.00160.00160.00160.005000800000
2012-07-1100
2012-07-10159.00160.00158.00159.005000794000
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。 

Twitter