[6908 JQスタンダード] イリソ電子 日足 時系列データ

[6908 JQスタンダード] イリソ電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122755.002780.002755.002780.002650073487100
2013-07-112770.002795.002755.002780.0044000122218600
2013-07-102706.002810.002703.002786.0045300123831500
2013-07-092720.002728.002689.002706.001550042115900
2013-07-082746.002770.002671.002695.001600043240600
2013-07-052688.002758.002640.002746.001380037281500
2013-07-042770.002770.002641.002669.002100056479600
2013-07-032718.002783.002717.002780.003190087585300
2013-07-022610.002747.002610.002740.0043500117441000
2013-07-012589.002591.002524.002580.00930023852000
2013-06-282460.002596.002460.002589.003580090206800
2013-06-272407.002440.002350.002439.002040048598900
2013-06-262480.002480.002339.002357.001710040512200
2013-06-252490.002500.002351.002430.001790043776100
2013-06-242500.002534.002467.002500.002500062152800
2013-06-212450.002589.002449.002549.002960074081500
2013-06-202540.002572.002535.002550.002050052358600
2013-06-192561.002592.002459.002566.0061400153956000
2013-06-182600.002600.002485.002561.002350059541900
2013-06-172555.002612.002555.002565.002210056862600
2013-06-142553.002599.002511.002555.002910074403200
2013-06-132507.002539.002465.002490.002990074621200
2013-06-122467.002545.002467.002507.002870071955700
2013-06-112750.002750.002470.002508.0054900141780700
2013-06-102616.002670.002550.002650.0046100119213900
2013-06-072301.002393.002262.002316.0057500132017200
2013-06-062500.002500.002339.002350.00117800284076800
2013-06-052780.002800.002470.002593.0070800185307700
2013-06-042750.002795.002685.002774.003080084319900
2013-06-032780.002931.002750.002750.003470098750100
2013-05-312950.002995.002825.002825.0047000137536500
2013-05-302940.002960.002840.002865.0057500167165600
2013-05-292700.002948.002700.002948.00101500289161800
2013-05-282890.003170.002789.002789.00127800379107100
2013-05-272690.002897.002675.002788.0077300214623200
2013-05-242850.003000.002800.002890.00204700593301600
2013-05-232600.002880.002596.002780.00137700375594200
2013-05-222560.002690.002545.002680.00110100285689000
2013-05-212333.002399.002292.002396.003690087160000
2013-05-202375.002388.002299.002333.003230075225900
2013-05-172200.002414.002198.002351.004030093937400
2013-05-162230.002299.002051.002290.0065900142492300
2013-05-152530.002540.001986.002294.0079500183850600
2013-05-142402.002500.002389.002484.002590062718700
2013-05-132500.002541.002397.002397.0045200112488100
2013-05-102303.002430.002276.002390.0085100201600300
2013-05-092400.002400.002348.002348.004050096313600
2013-05-082407.002410.002300.002350.0045600107610500
2013-05-072430.002463.002380.002410.0045800110329300
2013-05-022258.002475.002258.002420.0044900105976000
2013-05-012200.002298.002195.002258.001660037364200
2013-04-302193.002310.002177.002193.003600080253000
2013-04-262162.002190.002147.002173.002190047448800
2013-04-252150.002170.002148.002162.001890040865400
2013-04-242125.002198.002125.002160.001470031844900
2013-04-231990.002120.001988.002120.003800077234100
2013-04-221973.002020.001970.001990.002940058619300
2013-04-191960.001962.001940.001960.001300025416700
2013-04-181947.001950.001932.001947.001600031104700
2013-04-171945.001949.001924.001925.001460028332900
2013-04-161825.001910.001820.001908.003190059321700
2013-04-151870.001870.001848.001867.00760014112800
2013-04-121830.001887.001816.001855.001970036298100
2013-04-111859.001866.001828.001850.002030037520800
2013-04-101825.001867.001825.001860.001940035811000
2013-04-091836.001847.001813.001830.003390062066700
2013-04-081841.001875.001812.001830.001600029324700
2013-04-051825.001875.001800.001801.004600084242200
2013-04-041822.001830.001766.001804.003800068787100
2013-04-031780.001840.001777.001830.004130074700100
2013-04-021841.001896.001695.001769.003940071708200
2013-04-011908.001908.001870.001872.002630049884400
2013-03-291883.001950.001872.001910.002110040588900
2013-03-281934.001934.001871.001923.003240061705100
2013-03-271860.001985.001860.001952.003510068091700
2013-03-261830.001885.001821.001860.002610048470600
2013-03-251881.001900.001806.001846.005180096676100
2013-03-221880.001940.001880.001918.001790034415700
2013-03-211890.001940.001890.001918.001300024936700
2013-03-191858.001902.001831.001885.002370044291100
2013-03-181805.001863.001785.001863.001830033462700
2013-03-151798.001832.001798.001811.002140038760200
2013-03-141717.001768.001717.001768.001180020623600
2013-03-131700.001735.001700.001717.001110019053100
2013-03-121740.001745.001732.001737.00960016681200
2013-03-111700.001750.001700.001744.002480042865200
2013-03-081638.001675.001638.001673.002790046300400
2013-03-071649.001650.001631.001638.003200052650400
2013-03-061629.001650.001612.001645.002350038227100
2013-03-051650.001655.001628.001628.001080017784600
2013-03-041640.001666.001615.001640.001470024183300
2013-03-011634.001640.001582.001640.001400022665300
2013-02-281650.001659.001632.001634.001310021576600
2013-02-271655.001655.001590.001630.002570042192700
2013-02-261603.001652.001588.001635.002990048733600
2013-02-251586.001649.001571.001603.005420087137700
2013-02-221592.001618.001511.001527.004660074192100
2013-02-211527.001580.001511.001578.002480038442700
2013-02-201520.001530.001514.001529.001570023918300
2013-02-191500.001520.001500.001519.001350020407000
2013-02-181526.001526.001498.001506.00710010726700
2013-02-151501.001510.001486.001486.002300034441300
2013-02-141476.001539.001470.001538.002800042038500
2013-02-131489.001497.001459.001478.001830026997800
2013-02-121500.001513.001463.001480.004040060636600
2013-02-081480.001480.001436.001457.001560022654200
2013-02-071450.001492.001450.001471.002770040701800
2013-02-061453.001472.001433.001460.003460050060500
2013-02-051445.001455.001430.001444.001980028463100
2013-02-041463.001470.001441.001470.002870041803300
2013-02-011480.001495.001456.001456.002640038947300
2013-01-311483.001490.001471.001480.001100016297500
2013-01-301476.001494.001463.001493.0066009788300
2013-01-291461.001499.001461.001472.00680010043200
2013-01-281502.001502.001462.001482.00840012385500
2013-01-251496.001500.001474.001492.001260018782900
2013-01-241472.001472.001450.001458.001240018135100
2013-01-231480.001485.001467.001472.001310019286300
2013-01-221506.001506.001466.001496.00870012946900
2013-01-211463.001508.001458.001501.001500022328600
2013-01-181450.001495.001450.001490.002890042652300
2013-01-171421.001450.001420.001437.002060029662100
2013-01-161470.001475.001423.001441.003280047427800
2013-01-151472.001472.001440.001440.002010029274600
2013-01-111410.001450.001410.001414.003410048717000
2013-01-101357.001450.001357.001440.003140044237600
2013-01-091350.001378.001340.001371.001310017823400
2013-01-081399.001399.001350.001350.001850025224100
2013-01-071415.001419.001398.001403.001740024498800
2013-01-041381.001398.001380.001398.001900026312700
2012-12-281341.001353.001315.001353.002230029744900
2012-12-271344.001374.001330.001340.002570034730400
2012-12-261300.001338.001287.001329.004200055193200
2012-12-251265.001274.001252.001274.002340029552800
2012-12-211221.001259.001221.001238.001490018549300
2012-12-201251.001251.001203.001221.003150038539400
2012-12-191250.001260.001244.001258.003000037657300
2012-12-181265.001266.001238.001257.002520031567000
2012-12-171303.001310.001260.001282.002010025666000
2012-12-141280.001296.001261.001290.002760035337500
2012-12-131296.001299.001256.001270.001880024078300
2012-12-121247.001298.001205.001295.003220040139100
2012-12-111227.001248.001219.001240.00980012049700
2012-12-101247.001262.001203.001227.002370029081300
2012-12-071220.001270.001220.001260.001920023919600
2012-12-061200.001226.001182.001216.002970035717500
2012-12-051205.001210.001195.001205.001860022341200
2012-12-041196.001202.001183.001201.00850010182200
2012-12-031225.001227.001197.001207.001280015504100
2012-11-301220.001220.001193.001216.001150013871000
2012-11-291198.001225.001190.001225.001530018463600
2012-11-281189.001189.001170.001179.001340015737900
2012-11-271200.001217.001189.001189.0066007939400
2012-11-261218.001222.001186.001200.002290027708200
2012-11-221193.001228.001185.001222.004400053106300
2012-11-211129.001162.001120.001160.002010022978200
2012-11-201150.001160.001095.001105.002560028949400
2012-11-191076.001125.001072.001120.003360036987600
2012-11-161050.001070.001040.001062.001880019873900
2012-11-151016.001034.001013.001029.001410014445500
2012-11-141046.001050.001022.001029.0054005557900
2012-11-131059.001076.001038.001055.002060021821900
2012-11-121021.001030.001016.001016.001160011840900
2012-11-091050.001050.001010.001020.002620026908300
2012-11-081057.001075.001055.001055.002080022071800
2012-11-071076.001076.001054.001061.002180023305200
2012-11-061077.001087.001065.001065.002410025915000
2012-11-051070.001096.001070.001080.001380014931200
2012-11-021090.001090.001069.001070.001100011856900
2012-11-011090.001090.001051.001060.001910020421400
2012-10-311098.001107.001085.001107.001120012224900
2012-10-301091.001101.001060.001090.001870020372900
2012-10-291090.001119.001090.001110.001090012046200
2012-10-261070.001097.001064.001095.001300013976800
2012-10-251077.001085.001055.001070.001850019731300
2012-10-241080.001105.001080.001094.001660018077100
2012-10-231127.001127.001107.001115.001220013597900
2012-10-221110.001140.001070.001107.001180013021700
2012-10-191070.001120.001070.001119.001570017070400
2012-10-181023.001065.001020.001060.002070021505300
2012-10-171010.001030.001010.001017.001470014939900
2012-10-161006.001010.001000.001007.002120021277700
2012-10-151003.001007.001003.001004.0085008540800
2012-10-121007.001020.001005.001007.0076007666100
2012-10-111005.001033.00999.001005.002990030229700
2012-10-101040.001040.001026.001027.0093009643100
2012-10-091060.001060.001041.001048.002220023366800
2012-10-051020.001041.001020.001034.002180022515900
2012-10-041011.001023.001005.001015.003220032538300
2012-10-031055.001058.001003.001015.005900059974500
2012-10-021084.001090.001055.001055.001520016265500
2012-10-011113.001113.001084.001090.0076008340000
2012-09-281109.001124.001099.001113.001360015056900
2012-09-271102.001114.001084.001103.001120012303900
2012-09-261102.001119.001102.001110.001850020453600
2012-09-251130.001138.001103.001120.002930032919500
2012-09-241201.001201.001146.001155.001670019372300
2012-09-211205.001214.001180.001201.002000023912300
2012-09-201211.001211.001190.001200.001630019589000
2012-09-191212.001218.001201.001204.001530018515300
2012-09-181234.001241.001210.001218.001400017152100
2012-09-141202.001250.001176.001250.002760033453400
2012-09-131142.001250.001142.001200.001950023251800
2012-09-121180.001180.001136.001141.001700019691500
2012-09-111200.001200.001161.001165.0035004125700
2012-09-101176.001220.001154.001210.001040012318900
2012-09-071151.001189.001151.001166.0081009484800
2012-09-061175.001184.001138.001138.001820021100800
2012-09-051178.001195.001178.001185.0033003916700
2012-09-041202.001208.001195.001199.0076009132600
2012-09-031258.001260.001200.001206.001040012759100
2012-08-311255.001260.001250.001258.00900011287400
2012-08-301291.001291.001251.001258.001150014558800
2012-08-291299.001299.001280.001280.00780010030700
2012-08-281271.001299.001268.001299.001220015521600
2012-08-271266.001277.001266.001271.00980012463400
2012-08-241260.001288.001255.001265.00940011898800
2012-08-231260.001268.001256.001260.001980024944200
2012-08-221270.001279.001267.001270.0038004826400
2012-08-211270.001272.001266.001271.0030003809400
2012-08-201299.001299.001270.001271.0057007317500
2012-08-171289.001290.001278.001278.0045005774400
2012-08-161278.001280.001262.001270.0058007384100
2012-08-151300.001300.001257.001261.0072009213300
2012-08-141301.001304.001295.001299.0069008963800
2012-08-131350.001394.001301.001303.001580021199300
2012-08-101280.001345.001275.001344.0071009183600
2012-08-091290.001290.001275.001285.00980012533900
2012-08-081279.001297.001276.001288.00850010906400
2012-08-071290.001295.001276.001276.00840010774000
2012-08-061320.001320.001283.001290.0058007552500
2012-08-031282.001330.001275.001325.0059007587300
2012-08-021282.001293.001280.001281.0049006304600
2012-08-011285.001295.001271.001282.001230015760500
2012-07-311320.001320.001272.001275.003110040147000
2012-07-301319.001357.001317.001318.0068009033300
2012-07-271328.001328.001300.001311.00990012938800
2012-07-261252.001310.001252.001310.00810010313300
2012-07-251296.001310.001291.001291.0023002981700
2012-07-241300.001311.001297.001299.001150014961500
2012-07-231310.001316.001307.001308.0075009827700
2012-07-201310.001320.001306.001312.001020013380700
2012-07-191319.001322.001307.001309.001400018368700
2012-07-181315.001343.001308.001319.0068008988700
2012-07-171350.001350.001300.001315.0046006102000
2012-07-131353.001377.001348.001356.00800010840300
2012-07-121400.001416.001352.001360.001590022038000
2012-07-111461.001461.001395.001395.001760025059900
2012-07-101485.001485.001463.001463.0049007213500
2012-07-091495.001495.001485.001485.0021003136700

   ※ 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