[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 
2016-12-02311.00311.00302.00303.004210012880500
2016-12-01308.00319.00306.00311.009890030893400
2016-11-30305.00308.00300.00305.005350016271100
2016-11-29300.00307.00295.00305.005740017319000
2016-11-28295.00310.00287.00293.0010640031357600
2016-11-25284.00330.00284.00292.0028940086359000
2016-11-24277.00277.00273.00273.00157004298200
2016-11-22276.00276.00273.00273.00279007670700
2016-11-21273.00275.00273.00274.0042001151400
2016-11-18275.00280.00273.00275.00335009290500
2016-11-17274.00275.00270.00272.00224006100400
2016-11-16278.00281.00270.00273.005400014988600
2016-11-15285.00289.00275.00278.007080020006700
2016-11-14268.00284.00264.00278.0011010030110000
2016-11-11256.00262.00256.00262.003970010304300
2016-11-10251.00260.00246.00254.008360021101400
2016-11-09248.00249.00225.00235.00387009354300
2016-11-08247.00248.00244.00248.00194004771900
2016-11-07242.00247.00241.00244.00282006920000
2016-11-04241.00245.00241.00242.0088002140000
2016-11-02246.00246.00241.00242.00205004983800
2016-11-01244.00246.00244.00244.0087002130100
2016-10-31248.00248.00243.00244.00169004135300
2016-10-28243.00256.00241.00241.004300010551700
2016-10-27240.00246.00238.00241.00155003743300
2016-10-26236.00242.00236.00237.00241005744500
2016-10-25241.00241.00233.00235.00177004214000
2016-10-24237.00237.00235.00235.00122002879000
2016-10-21235.00243.00232.00234.0089002114500
2016-10-20239.00239.00237.00239.001300309300
2016-10-19236.00242.00233.00236.0067001572900
2016-10-18236.00236.00233.00233.0072001684100
2016-10-17239.00242.00236.00236.003600862500
2016-10-14242.00242.00239.00239.001300314300
2016-10-13244.00244.00238.00243.00700169800
2016-10-12245.00246.00240.00246.00900219000
2016-10-11245.00246.00239.00245.0044001060600
2016-10-07240.00243.00235.00243.00100002385400
2016-10-06240.00247.00240.00247.0055001349000
2016-10-05242.00244.00239.00240.00153003691200
2016-10-04239.00241.00238.00241.00122002921200
2016-10-03232.00238.00232.00238.0066001540800
2016-09-3000
2016-09-29237.00240.00237.00240.002000477000
2016-09-2800
2016-09-27232.00237.00232.00237.003000704000
2016-09-26237.00237.00237.00237.004000948000
2016-09-23236.00237.00236.00237.003000709000
2016-09-21233.00235.00232.00235.003000700000
2016-09-20231.00237.00231.00237.004000936000
2016-09-16228.00234.00228.00234.0070001608000
2016-09-1500
2016-09-1400
2016-09-13230.00230.00230.00230.0060001380000
2016-09-1200
2016-09-09230.00233.00230.00232.00110002550000
2016-09-0800
2016-09-07230.00230.00230.00230.0060001380000
2016-09-06230.00230.00230.00230.0070001610000
2016-09-05231.00233.00231.00233.002000464000
2016-09-02229.00229.00229.00229.003000687000
2016-09-01230.00230.00230.00230.002000460000
2016-08-31226.00230.00226.00230.0060001375000
2016-08-30223.00223.00223.00223.001000223000
2016-08-29222.00222.00222.00222.001000222000
2016-08-2600
2016-08-25219.00219.00219.00219.002000438000
2016-08-2400
2016-08-2300
2016-08-22223.00223.00221.00221.003000665000
2016-08-19220.00226.00220.00226.004000892000
2016-08-18221.00221.00220.00220.004000883000
2016-08-1700
2016-08-16224.00224.00224.00224.001000224000
2016-08-15216.00216.00216.00216.001000216000
2016-08-12226.00226.00211.00211.00180003854000
2016-08-10222.00223.00221.00223.003000666000
2016-08-09223.00223.00223.00223.001000223000
2016-08-08226.00226.00226.00226.004000904000
2016-08-0500
2016-08-04219.00220.00216.00220.0080001744000
2016-08-03217.00217.00211.00211.00120002582000
2016-08-02215.00216.00215.00216.00330007098000
2016-08-01213.00213.00213.00213.001000213000
2016-07-29216.00218.00216.00216.0050001082000
2016-07-28225.00225.00216.00216.0070001521000
2016-07-27217.00217.00217.00217.003000651000
2016-07-26217.00217.00217.00217.001000217000
2016-07-25216.00216.00216.00216.001000216000
2016-07-22216.00216.00210.00213.00110002343000
2016-07-21213.00219.00213.00218.004000868000
2016-07-20210.00211.00210.00211.00200004201000
2016-07-19209.00210.00206.00210.005400011302000
2016-07-15221.00221.00208.00210.00160003408000
2016-07-1400
2016-07-13224.00224.00224.00224.001000224000
2016-07-12225.00227.00225.00227.004000904000
2016-07-11220.00220.00218.00218.002000438000
2016-07-08211.00211.00211.00211.002000422000
2016-07-07214.00214.00214.00214.001000214000
2016-07-06222.00222.00213.00213.0080001758000
2016-07-05218.00222.00218.00222.00180003944000
2016-07-04216.00218.00216.00218.003000651000
2016-07-0100
2016-06-30208.00209.00208.00209.00100002087000
2016-06-29208.00208.00200.00208.00160003265000
2016-06-28212.00212.00201.00208.00170003478000
2016-06-27215.00215.00215.00215.002000430000
2016-06-24221.00222.00213.00215.00130002824000
2016-06-23221.00221.00218.00218.0090001979000
2016-06-22227.00227.00222.00225.004000901000
2016-06-21226.00227.00225.00227.00160003610000
2016-06-20226.00226.00226.00226.001000226000
2016-06-1700
2016-06-16238.00239.00220.00221.00220004974000
2016-06-15233.00233.00226.00231.0070001616000
2016-06-14238.00241.00233.00236.0090002130000
2016-06-13247.00249.00239.00239.00390009613000
2016-06-10238.00248.00238.00245.00330007979000
2016-06-09235.00236.00235.00236.00140003294000
2016-06-08234.00234.00234.00234.001000234000
2016-06-07227.00232.00227.00232.003000686000
2016-06-06230.00231.00225.00230.00110002512000
2016-06-0300
2016-06-02235.00236.00232.00233.00170003981000
2016-06-01238.00239.00235.00236.0080001901000
2016-05-31237.00238.00237.00238.004000950000
2016-05-30241.00242.00234.00237.00220005280000
2016-05-27237.00237.00231.00232.00220005135000
2016-05-26237.00241.00236.00238.00190004525000
2016-05-25232.00232.00226.00231.00180004125000
2016-05-24238.00238.00231.00232.00280006566000
2016-05-23243.00243.00237.00238.00210005054000
2016-05-20254.00254.00231.00236.0019000046340000
2016-05-19216.00226.00215.00218.00290006314000
2016-05-18212.00214.00212.00213.0070001493000
2016-05-17206.00214.00205.00212.00140002924000
2016-05-16204.00208.00203.00203.0090001853000
2016-05-13201.00201.00201.00201.001000201000
2016-05-12206.00206.00199.00199.00100002034000
2016-05-11204.00206.00204.00206.00130002654000
2016-05-10204.00204.00203.00203.002000407000
2016-05-09204.00204.00200.00202.003000606000
2016-05-06206.00206.00201.00201.0050001022000
2016-05-02205.00205.00201.00203.004000812000
2016-04-2800
2016-04-27213.00213.00213.00213.001000213000
2016-04-26212.00213.00212.00213.0060001275000
2016-04-25212.00212.00212.00212.002000424000
2016-04-22217.00217.00201.00209.00140002911000
2016-04-21213.00213.00213.00213.001000213000
2016-04-20212.00212.00211.00211.002000423000
2016-04-19206.00209.00206.00209.002000415000
2016-04-1800
2016-04-15213.00216.00213.00214.0060001286000
2016-04-1400
2016-04-13211.00211.00208.00210.004000840000
2016-04-12210.00211.00210.00211.003000632000
2016-04-1100
2016-04-08207.00208.00206.00208.0080001655000
2016-04-07204.00207.00204.00207.003000618000
2016-04-06207.00211.00207.00211.004000832000
2016-04-05218.00220.00213.00213.00120002587000
2016-04-04259.00259.00225.00226.00330007598000
2016-04-01218.00274.00217.00274.00220005808000
2016-03-3100
2016-03-30220.00220.00220.00220.002000440000
2016-03-29221.00221.00221.00221.002000442000
2016-03-28236.00236.00225.00226.0070001604000
2016-03-25236.00236.00236.00236.001000236000
2016-03-24229.00240.00227.00240.00200004693000
2016-03-23230.00235.00226.00234.00100002318000
2016-03-22225.00228.00223.00228.00250005652000
2016-03-18218.00222.00214.00214.0090001970000
2016-03-17213.00217.00213.00217.003000647000
2016-03-16211.00212.00211.00212.003000634000
2016-03-15207.00210.00207.00209.0050001045000
2016-03-14214.00214.00207.00207.00200004256000
2016-03-11202.00202.00202.00202.001000202000
2016-03-10198.00200.00198.00200.003000597000
2016-03-09197.00197.00197.00197.004000788000
2016-03-08196.00196.00196.00196.002000392000
2016-03-07195.00195.00194.00194.002000389000
2016-03-04195.00195.00195.00195.002000390000
2016-03-03193.00194.00193.00194.004000775000
2016-03-02193.00193.00193.00193.00100001930000
2016-03-01191.00191.00191.00191.001000191000
2016-02-29192.00193.00191.00191.00110002114000
2016-02-26193.00196.00193.00196.0060001170000
2016-02-25193.00193.00193.00193.001000193000
2016-02-24191.00191.00191.00191.001000191000
2016-02-2300
2016-02-2200
2016-02-19191.00191.00191.00191.0060001146000
2016-02-18197.00197.00193.00193.002000390000
2016-02-17196.00196.00195.00195.0060001174000
2016-02-16194.00194.00194.00194.001000194000
2016-02-1500
2016-02-12191.00191.00191.00191.003000573000
2016-02-10195.00195.00194.00194.002000389000
2016-02-09196.00196.00195.00195.003000586000
2016-02-08195.00195.00195.00195.001000195000
2016-02-05198.00198.00195.00195.00110002156000
2016-02-04199.00199.00199.00199.001000199000
2016-02-03203.00203.00199.00199.004000805000
2016-02-02203.00203.00203.00203.001000203000
2016-02-01203.00203.00203.00203.001000203000
2016-01-29206.00206.00199.00199.003000605000
2016-01-28203.00206.00203.00206.004000820000
2016-01-2700
2016-01-26196.00200.00196.00200.00100001964000
2016-01-25200.00200.00200.00200.0060001200000
2016-01-22200.00200.00200.00200.0090001800000
2016-01-21201.00201.00200.00200.00110002202000
2016-01-20210.00210.00200.00201.0060001214000
2016-01-19200.00210.00200.00210.003000610000
2016-01-18203.00208.00200.00200.00100002019000
2016-01-1500
2016-01-14203.00203.00203.00203.0060001218000
2016-01-1300
2016-01-12204.00212.00204.00204.0050001035000
2016-01-08211.00211.00211.00211.001000211000
2016-01-0700
2016-01-06215.00215.00208.00209.0050001052000
2016-01-05214.00216.00212.00215.0090001931000
2016-01-04212.00214.00206.00214.0050001054000
2015-12-30209.00211.00209.00211.003000631000
2015-12-29207.00207.00206.00206.0050001031000
2015-12-28204.00206.00204.00206.0050001022000
2015-12-25208.00208.00200.00202.009500019231000
2015-12-24210.00213.00209.00209.009700020314000
2015-12-22213.00215.00213.00215.0015100032185000
2015-12-21213.00214.00212.00213.0060001278000
2015-12-18214.00217.00213.00213.00280006008000
2015-12-17217.00219.00214.00214.00400008598000
2015-12-16216.00218.00216.00218.002000434000
2015-12-15218.00221.00216.00216.00140003051000
2015-12-14219.00219.00218.00218.002000437000
2015-12-11220.00220.00219.00219.005100011170000
2015-12-10221.00221.00220.00220.0070001545000
2015-12-09222.00222.00222.00222.002000444000
2015-12-08224.00224.00224.00224.002000448000
2015-12-07223.00224.00222.00224.007800017393000
2015-12-04223.00223.00219.00222.0080001770000
2015-12-0300
2015-12-02220.00220.00220.00220.004000880000
2015-12-01218.00222.00218.00221.00120002648000
2015-11-30219.00219.00218.00219.0060001313000
2015-11-27218.00221.00217.00221.0070001533000
2015-11-26218.00220.00218.00218.0090001971000

   ※ 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