[6912 JQスタンダード] 菊水電 日足 時系列データ

[6912 JQスタンダード] 菊水電 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12602.00602.00600.00600.00800480200
2013-07-11608.00608.00602.00602.002470015011500
2013-07-10600.00608.00600.00608.00135008164000
2013-07-09596.00600.00595.00600.00900537900
2013-07-08604.00605.00588.00588.002280013672900
2013-07-05600.00603.00590.00600.0037002206400
2013-07-04599.00601.00595.00601.0090005392200
2013-07-03582.00600.00581.00600.0038002242000
2013-07-02587.00587.00585.00585.001000585400
2013-07-01576.00576.00576.00576.00600345600
2013-06-28565.00570.00556.00564.0040002265200
2013-06-27548.00550.00541.00550.0026001421900
2013-06-26551.00551.00549.00549.0020001100200
2013-06-25562.00562.00548.00549.0033001820600
2013-06-24552.00555.00552.00552.001000553700
2013-06-21542.00550.00537.00550.0020001085200
2013-06-20575.00575.00541.00541.0043002383700
2013-06-19570.00576.00570.00576.00600345000
2013-06-18555.00555.00555.00555.001300721500
2013-06-17552.00552.00547.00547.0029001595900
2013-06-1400
2013-06-13570.00570.00570.00570.00300171000
2013-06-12561.00570.00561.00570.00700393600
2013-06-11576.00589.00576.00589.0040002305300
2013-06-10560.00591.00560.00576.0021001208900
2013-06-07574.00574.00558.00558.0049002805400
2013-06-06567.00578.00567.00578.0024001367100
2013-06-05580.00584.00578.00584.00700407200
2013-06-04580.00582.00578.00582.0024001392200
2013-06-03578.00582.00575.00582.001500869200
2013-05-31580.00605.00569.00605.0043002515300
2013-05-30588.00588.00580.00580.001500872900
2013-05-29604.00604.00584.00588.0026001550400
2013-05-28588.00603.00575.00601.0056003278600
2013-05-27592.00596.00586.00586.001500888200
2013-05-24593.00595.00593.00595.0026001543600
2013-05-23601.00603.00594.00603.00144008645200
2013-05-22608.00616.00606.00607.001790010895100
2013-05-21603.00605.00598.00604.0062003728500
2013-05-20606.00606.00591.00597.00152009039400
2013-05-17596.00596.00590.00590.001600950600
2013-05-16592.00597.00586.00586.00106006236000
2013-05-15595.00598.00591.00592.0076004517000
2013-05-14598.00600.00589.00595.003090018389100
2013-05-13616.00629.00609.00609.002120013039800
2013-05-10615.00640.00613.00621.005950037098300
2013-05-09600.00640.00600.00605.002540015567900
2013-05-08583.00602.00575.00580.002330013761600
2013-05-07580.00590.00580.00583.00105006132800
2013-05-02569.00582.00569.00579.0048002755300
2013-05-01571.00571.00560.00565.0044002488500
2013-04-30580.00584.00565.00570.00115006581000
2013-04-26575.00575.00569.00574.0075004291400
2013-04-25579.00582.00572.00572.0077004458100
2013-04-24573.00579.00571.00579.0039002241900
2013-04-23564.00569.00564.00569.0053002996900
2013-04-22566.00575.00566.00575.0042002395800
2013-04-19557.00562.00557.00562.0019001059300
2013-04-18558.00558.00556.00556.0023001280800
2013-04-17563.00563.00560.00560.0038002131300
2013-04-16569.00569.00562.00562.0030001692100
2013-04-15570.00570.00563.00569.0061003468200
2013-04-12583.00590.00581.00585.0029001693900
2013-04-11585.00588.00575.00582.0043002502600
2013-04-10574.00584.00574.00584.0050002879700
2013-04-09574.00574.00574.00574.0020001148000
2013-04-08565.00570.00565.00570.0027001531000
2013-04-05570.00570.00560.00560.0033001867500
2013-04-04564.00564.00548.00560.0022001213500
2013-04-03556.00565.00555.00565.0019001055800
2013-04-02570.00570.00551.00555.001600896600
2013-04-01572.00573.00570.00571.0025001430300
2013-03-29580.00580.00572.00572.001600921300
2013-03-28584.00586.00580.00581.0021001227200
2013-03-27590.00600.00570.00582.00102005941800
2013-03-26612.00615.00610.00610.0055003375500
2013-03-25605.00610.00605.00610.0058003531300
2013-03-22605.00608.00600.00604.0085005124300
2013-03-21605.00607.00600.00607.0065003929100
2013-03-19603.00606.00600.00601.0066003972500
2013-03-18602.00608.00601.00608.0025001505100
2013-03-15600.00600.00600.00600.001600960000
2013-03-14600.00602.00600.00602.001500900200
2013-03-13600.00600.00598.00600.001100659400
2013-03-12600.00600.00600.00600.0033001980000
2013-03-11601.00616.00600.00601.001720010383000
2013-03-08610.00611.00600.00601.0058003512600
2013-03-07605.00610.00600.00601.0069004181200
2013-03-06599.00609.00597.00605.0048002895500
2013-03-05591.00600.00590.00600.0059003496200
2013-03-04580.00595.00580.00590.0044002580500
2013-03-01573.00583.00573.00577.0031001791300
2013-02-28577.00583.00568.00570.0062003561600
2013-02-27575.00580.00575.00577.00125007244300
2013-02-26581.00581.00575.00575.0027001564100
2013-02-25575.00581.00575.00581.0055003177600
2013-02-22567.00575.00567.00575.0028001592700
2013-02-21565.00573.00565.00567.0043002438800
2013-02-20575.00575.00572.00573.0066003794200
2013-02-19583.00583.00572.00572.0034001977200
2013-02-18574.00583.00574.00583.0047002727200
2013-02-15578.00578.00565.00574.0034001945600
2013-02-14570.00580.00570.00579.0040002310700
2013-02-13578.00580.00568.00568.0042002429500
2013-02-12580.00583.00560.00578.0082004691500
2013-02-08587.00588.00575.00575.0063003670900
2013-02-07590.00601.00585.00586.001780010558300
2013-02-06580.00590.00580.00590.0095005559700
2013-02-05573.00580.00573.00580.0091005257300
2013-02-04572.00582.00570.00580.00116006691700
2013-02-01571.00572.00570.00572.0024001369800
2013-01-31569.00572.00560.00565.0067003769000
2013-01-30570.00575.00570.00573.0030001718800
2013-01-29577.00579.00566.00572.0079004523600
2013-01-28580.00580.00573.00573.0035002017600
2013-01-25571.00572.00569.00572.0043002452800
2013-01-24570.00570.00569.00569.0023001310600
2013-01-23570.00575.00567.00575.00134007649400
2013-01-22578.00578.00575.00575.001700981900
2013-01-21574.00584.00570.00577.0078004503500
2013-01-18577.00584.00566.00573.00150008624300
2013-01-17577.00577.00563.00571.0043002453400
2013-01-16570.00580.00570.00577.00128007330500
2013-01-15570.00571.00563.00570.0097005512800
2013-01-11561.00565.00556.00562.00151008442700
2013-01-10573.00573.00560.00569.001870010549700
2013-01-09575.00575.00550.00573.00119006762800
2013-01-08573.00579.00566.00574.00112006405200
2013-01-07563.00581.00551.00564.003580020116900
2013-01-04530.00535.00525.00531.0051002708600
2012-12-28519.00522.00519.00522.0069003585200
2012-12-27507.00518.00505.00518.00146007442100
2012-12-26525.00525.00512.00512.0028001454500
2012-12-25515.00520.00515.00520.001200620100
2012-12-21517.00518.00515.00515.001200619700
2012-12-20520.00520.00511.00518.0043002215100
2012-12-19518.00519.00510.00519.001800928700
2012-12-18520.00520.00508.00512.001700877200
2012-12-17525.00534.00520.00520.001500783400
2012-12-14525.00525.00518.00520.001900991300
2012-12-13518.00525.00517.00525.0025001303300
2012-12-12539.00539.00510.00517.0026001351800
2012-12-11542.00542.00542.00542.0081004390200
2012-12-10514.00550.00514.00542.00175009330700
2012-12-07512.00515.00512.00514.0050002566900
2012-12-06510.00512.00510.00511.0027001378900
2012-12-05501.00510.00500.00510.0025001260900
2012-12-04509.00509.00496.00501.00122006190500
2012-12-03497.00510.00497.00510.0069003473900
2012-11-30493.00499.00493.00495.0060002963800
2012-11-29500.00500.00496.00496.001100547900
2012-11-28499.00500.00497.00497.001700848600
2012-11-27500.00500.00490.00493.0039001936700
2012-11-26497.00500.00496.00500.0064003190000
2012-11-22497.00497.00495.00497.0030001490800
2012-11-21497.00497.00497.00497.001400695800
2012-11-20497.00497.00497.00497.001000497000
2012-11-19496.00498.00490.00495.0033001627500
2012-11-16497.00497.00491.00494.001000495200
2012-11-15494.00497.00494.00497.0026001289700
2012-11-14490.00490.00490.00490.001500735000
2012-11-13494.00494.00490.00490.00800394000
2012-11-12489.00494.00487.00494.00900440100
2012-11-09495.00495.00489.00489.001500736300
2012-11-08497.00497.00491.00491.00800395800
2012-11-07494.00498.00494.00498.0079003909800
2012-11-06493.00494.00493.00494.001000493100
2012-11-05495.00495.00486.00490.0022001075400
2012-11-02497.00497.00490.00490.00700346500
2012-11-01489.00497.00489.00497.001600789000
2012-10-31484.00493.00484.00485.001200584900
2012-10-30491.00491.00483.00483.00800388500
2012-10-29483.00485.00479.00485.00600288900
2012-10-26489.00489.00482.00482.00300146000
2012-10-25484.00488.00484.00484.001800872100
2012-10-24485.00485.00475.00484.001800862900
2012-10-23494.00498.00475.00485.0084004064400
2012-10-22498.00498.00490.00490.00700346200
2012-10-19490.00490.00490.00490.00700343000
2012-10-18491.00493.00486.00487.001700832400
2012-10-17492.00500.00490.00496.0032001585800
2012-10-16482.00492.00482.00492.001300629200
2012-10-15490.00490.00490.00490.00500245000
2012-10-12491.00491.00487.00487.001000489100
2012-10-11491.00500.00490.00490.00900448000
2012-10-10497.00500.00496.00500.001400696000
2012-10-09497.00500.00497.00500.0052002585000
2012-10-05494.00497.00489.00497.00600295500
2012-10-04490.00490.00486.00486.00900439300
2012-10-03500.00500.00490.00490.0039001921500
2012-10-02500.00500.00500.00500.001600800000
2012-10-01495.00500.00495.00500.00400199300
2012-09-28496.00496.00490.00490.00600295100
2012-09-27494.00494.00488.00488.001500735000
2012-09-26490.00490.00490.00490.0010049000
2012-09-25505.00510.00490.00490.0040002019300
2012-09-24508.00510.00505.00505.001900965500
2012-09-21509.00509.00505.00505.00700355500
2012-09-20510.00510.00509.00509.00900458500
2012-09-19507.00507.00501.00501.00600303600
2012-09-18510.00510.00507.00507.001300660300
2012-09-14505.00507.00505.00507.00700353800
2012-09-13513.00513.00499.00499.001500756000
2012-09-12498.00513.00498.00513.0025001249100
2012-09-11511.00511.00501.00511.00700356700
2012-09-10513.00513.00511.00511.001900973100
2012-09-07507.00515.00507.00511.0060003044700
2012-09-06518.00519.00507.00507.001800929200
2012-09-05508.00550.00500.00518.00108005565200
2012-09-04497.00497.00497.00497.0026001292200
2012-09-03496.00497.00496.00497.00900446600
2012-08-31498.00498.00496.00496.002000993200
2012-08-30496.00498.00496.00498.0025001240600
2012-08-29497.00498.00497.00498.001000497900
2012-08-28490.00496.00490.00496.001200593300
2012-08-27496.00496.00487.00489.001400691700
2012-08-24496.00498.00496.00496.0028001389600
2012-08-23493.00496.00493.00496.00600296100
2012-08-22493.00494.00493.00493.001600788900
2012-08-21493.00493.00493.00493.00600295800
2012-08-20485.00493.00485.00485.001600781100
2012-08-17494.00495.00483.00484.001100538800
2012-08-16482.00494.00482.00494.00900441000
2012-08-15496.00496.00481.00481.001400685700
2012-08-14497.00497.00496.00496.00700347800
2012-08-13497.00497.00496.00496.00106005258200
2012-08-10496.00496.00486.00486.00600296600
2012-08-09497.00497.00496.00496.00900447100
2012-08-08496.00496.00496.00496.0045002232000
2012-08-07485.00496.00485.00496.0053002579900
2012-08-06477.00490.00477.00485.0044002118100
2012-08-03471.00483.00466.00466.0051002410900
2012-08-02476.00486.00476.00486.0023001096300
2012-08-01507.00507.00483.00483.0059002922100
2012-07-31522.00522.00501.00505.0056002819400
2012-07-30522.00522.00522.00522.00500261000
2012-07-27515.00522.00515.00522.001300676700
2012-07-26500.00510.00500.00510.0055002776900
2012-07-25491.00502.00491.00502.0048002383800
2012-07-24497.00497.00491.00491.001700838600
2012-07-23500.00502.00497.00497.001900946800
2012-07-20505.00506.00495.00500.0027001348500
2012-07-19502.00515.00500.00505.001700857500
2012-07-18524.00524.00496.00497.0035001766800
2012-07-17525.00526.00520.00524.001600839000
2012-07-13551.00551.00521.00525.0030001587100
2012-07-12551.00565.00551.00551.002860015816600
2012-07-11544.00558.00544.00551.002510013667200
2012-07-10525.00544.00525.00544.0051002721200
2012-07-09529.00529.00520.00523.0090004751800

   ※ 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