[6912 JQスタンダード] 菊水電子工業 日足 時系列データ

[6912 JQスタンダード] 菊水電子工業 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201142.001157.001132.001137.004950056419900
2017-10-191146.001162.001139.001157.005680065396900
2017-10-181170.001196.001138.001138.00104900122723900
2017-10-171140.001160.001119.001156.003570041005400
2017-10-161169.001170.001146.001148.005800067252800
2017-10-131131.001160.001088.001144.007430083377500
2017-10-121150.001150.001117.001132.005310060165700
2017-10-111210.001264.001150.001150.00260600313961400
2017-10-101085.001183.001085.001164.00256800293615800
2017-10-061052.001088.001048.001064.007680081697100
2017-10-051121.001137.001051.001067.008990096829000
2017-10-041152.001176.001125.001126.006100069951200
2017-10-031163.001168.001115.001134.007090080486600
2017-10-021182.001196.001151.001153.00103200120474900
2017-09-291217.001238.001180.001190.00211300254418200
2017-09-281127.001250.001080.001209.00510600602575900
2017-09-271073.001130.001067.001116.00101400112328400
2017-09-261100.001135.001060.001073.00123000134917700
2017-09-251045.001149.001044.001100.00192000211523800
2017-09-221098.001104.001029.001045.00151600159441600
2017-09-211100.001112.001071.001098.00122700133998500
2017-09-201122.001136.001068.001100.00183100201072200
2017-09-191210.001219.001140.001140.00209300243906900
2017-09-151140.001279.001138.001210.00451000547405700
2017-09-141300.001303.001120.001200.00623700754855100
2017-09-131130.001351.001125.001300.0028518003633188700
2017-09-121021.001051.00960.001051.00786500794134800
2017-09-11971.00971.00901.00901.00790900763254600
2017-09-08774.00849.00771.00821.00178900145977900
2017-09-07748.00800.00745.00755.006010046567900
2017-09-06720.00762.00720.00736.001570011518600
2017-09-05777.00800.00713.00721.004780035376300
2017-09-04784.00784.00775.00776.001580012310900
2017-09-01805.00805.00789.00799.001690013512100
2017-08-31780.00805.00780.00801.001730013729600
2017-08-30819.00819.00771.00776.003750029487300
2017-08-29800.00811.00785.00811.001770014103300
2017-08-28834.00836.00802.00802.004420035982300
2017-08-25826.00870.00810.00834.006290052637600
2017-08-24808.00880.00801.00826.00225400190207700
2017-08-23830.00838.00789.00808.00219700178099200
2017-08-22703.00850.00703.00850.00298100238316900
2017-08-21698.00701.00692.00700.0074005161300
2017-08-18689.00695.00688.00692.0051003527000
2017-08-17692.00697.00686.00693.0071004907000
2017-08-16693.00699.00687.00691.0064004429200
2017-08-15695.00705.00695.00697.0075005247300
2017-08-14694.00704.00691.00695.0055003823500
2017-08-10697.00704.00696.00700.0042002930600
2017-08-09709.00709.00697.00704.00100007040100
2017-08-08709.00710.00700.00709.00103007256700
2017-08-07688.00700.00688.00698.0060004167200
2017-08-04685.00687.00681.00687.0041002805200
2017-08-03683.00685.00678.00683.0062004226600
2017-08-02688.00690.00677.00683.00117007987600
2017-08-01677.00690.00675.00688.002050013994900
2017-07-31713.00714.00680.00683.006710046611300
2017-07-28748.00769.00748.00765.002900022076300
2017-07-27740.00759.00740.00748.002940022048300
2017-07-26740.00744.00733.00739.0098007220100
2017-07-25743.00747.00730.00733.0085006265200
2017-07-24731.00737.00724.00729.0054003937900
2017-07-21739.00739.00721.00731.00130009439500
2017-07-20758.00770.00738.00739.004020030275700
2017-07-19762.00766.00756.00757.003180024165600
2017-07-18738.00757.00738.00756.003750028032800
2017-07-14740.00745.00733.00738.004390032405500
2017-07-13720.00740.00717.00737.002050014938300
2017-07-12714.00715.00709.00714.001480010546900
2017-07-11694.00710.00694.00709.002420016998600
2017-07-10694.00702.00689.00691.002050014274900
2017-07-07688.00690.00685.00689.00104007151300
2017-07-06691.00691.00681.00688.0033002265600
2017-07-05681.00685.00673.00685.00127008629500
2017-07-04694.00695.00681.00681.001630011225300
2017-07-03698.00699.00685.00695.001720011967900
2017-06-30686.00694.00677.00683.003300022646400
2017-06-29676.00676.00670.00676.001400944800
2017-06-28664.00676.00664.00676.0064004277300
2017-06-27671.00676.00662.00670.0042002805600
2017-06-26672.00677.00670.00670.0040002693400
2017-06-23672.00672.00665.00670.0020001334700
2017-06-22672.00672.00657.00665.0022001464500
2017-06-21670.00672.00665.00672.0020001335200
2017-06-20666.00678.00666.00672.0041002763800
2017-06-19665.00671.00665.00665.0043002875200
2017-06-16670.00672.00665.00665.0085005686700
2017-06-15659.00684.00656.00671.0093006222600
2017-06-14652.00660.00652.00658.0021001379400
2017-06-13654.00659.00651.00652.00700458200
2017-06-12656.00656.00654.00654.00500327400
2017-06-09647.00656.00647.00656.0027001766300
2017-06-08649.00649.00646.00647.0017001102400
2017-06-07650.00653.00645.00645.0060003897000
2017-06-06650.00650.00650.00650.00500325000
2017-06-05650.00650.00648.00650.001100714400
2017-06-02642.00650.00642.00650.0029001876100
2017-06-01647.00647.00642.00642.001100709800
2017-05-31637.00643.00637.00641.0017001087500
2017-05-30644.00644.00637.00643.00700449000
2017-05-29642.00642.00641.00642.001500962800
2017-05-26642.00649.00642.00642.0023001478800
2017-05-25650.00654.00650.00652.0039002542300
2017-05-24648.00650.00637.00650.0068004411800
2017-05-23650.00650.00636.00648.0055003529600
2017-05-22639.00650.00639.00650.0038002438000
2017-05-19639.00640.00632.00639.0046002927400
2017-05-18634.00640.00634.00639.0025001593600
2017-05-17639.00639.00632.00639.0021001329700
2017-05-16642.00642.00631.00640.0020001271600
2017-05-15649.00649.00635.00635.0027001740500
2017-05-12638.00645.00635.00644.0036002290200
2017-05-11642.00643.00642.00642.0041002632400
2017-05-10639.00644.00639.00642.0040002570700
2017-05-09638.00641.00638.00638.001300830500
2017-05-08633.00639.00633.00636.0017001082000
2017-05-02630.00635.00630.00631.0018001135300
2017-05-01630.00644.00630.00638.0042002663600
2017-04-28629.00630.00628.00630.0050003146800
2017-04-27630.00630.00615.00628.00123007662200
2017-04-26630.00630.00621.00630.0031001943600
2017-04-25628.00630.00628.00630.0030001886200
2017-04-24628.00628.00628.00628.001100690800
2017-04-21619.00628.00618.00628.001600993000
2017-04-20630.00630.00619.00624.0078004875300
2017-04-19620.00625.00620.00625.00800499500
2017-04-18625.00629.00610.00620.0053003300200
2017-04-17622.00631.00622.00629.001000626500
2017-04-14633.00633.00624.00631.0017001068900
2017-04-13631.00631.00631.00631.00600378600
2017-04-12627.00631.00624.00631.001400876500
2017-04-11639.00639.00633.00633.0017001077900
2017-04-10631.00640.00631.00633.0020001264900
2017-04-07634.00634.00631.00631.0031001959100
2017-04-06632.00632.00626.00631.0042002639100
2017-04-05640.00640.00631.00631.001500952300
2017-04-04646.00647.00641.00647.0025001609100
2017-04-03647.00654.00647.00651.001400911500
2017-03-31657.00657.00645.00652.0020001303600
2017-03-30656.00656.00629.00652.0096006201700
2017-03-29648.00661.00645.00656.0063004110400
2017-03-28678.00678.00673.00676.0021001416800
2017-03-27668.00674.00665.00674.0056003745600
2017-03-24668.00673.00668.00668.0024001607000
2017-03-23661.00669.00661.00668.0024001598600
2017-03-22662.00662.00660.00660.0016001058000
2017-03-21661.00664.00661.00662.0026001722000
2017-03-17658.00661.00658.00661.0035002306300
2017-03-16658.00666.00654.00666.0026001716000
2017-03-15662.00665.00658.00658.0038002514800
2017-03-14662.00665.00661.00662.0058003845800
2017-03-13658.00662.00656.00662.0042002769400
2017-03-10657.00659.00657.00658.0023001513900
2017-03-09655.00657.00650.00657.0048003133900
2017-03-08654.00660.00650.00655.0054003531100
2017-03-07659.00660.00650.00654.00122007983200
2017-03-06658.00659.00650.00659.00130008541200
2017-03-03659.00659.00652.00658.0049003212100
2017-03-02655.00655.00651.00652.0095006205300
2017-03-01655.00658.00650.00655.0087005688200
2017-02-28652.00655.00652.00654.0016001046100
2017-02-27656.00656.00650.00652.0041002678900
2017-02-24655.00660.00652.00656.0029001898900
2017-02-23652.00655.00650.00655.0054003523400
2017-02-22655.00655.00650.00655.0046003006700
2017-02-21660.00661.00649.00650.00119007776600
2017-02-20661.00668.00660.00660.0066004371900
2017-02-17659.00660.00659.00660.0017001120500
2017-02-16657.00658.00655.00655.0028001839100
2017-02-15655.00655.00651.00653.0045002939000
2017-02-14659.00659.00655.00655.0022001447800
2017-02-13658.00659.00653.00655.0052003412900
2017-02-10658.00658.00654.00658.0047003083400
2017-02-09658.00658.00652.00658.0043002819500
2017-02-08657.00662.00652.00658.0087005705400
2017-02-07656.00657.00650.00655.0063004123400
2017-02-06649.00656.00646.00656.001300844200
2017-02-03650.00650.00641.00649.0064004121700
2017-02-02653.00654.00642.00642.0086005571600
2017-02-01650.00653.00650.00653.0022001432700
2017-01-31652.00654.00645.00650.00107006961300
2017-01-30663.00668.00662.00667.0053003523400
2017-01-27670.00670.00650.00662.0094006208600
2017-01-26655.00667.00652.00660.00145009552500
2017-01-25655.00655.00650.00654.0055003591700
2017-01-24646.00649.00642.00649.0035002259200
2017-01-23647.00655.00647.00647.00106006896800
2017-01-20645.00650.00642.00650.0040002592800
2017-01-19643.00655.00643.00643.0054003500100
2017-01-18640.00647.00626.00645.001730011110500
2017-01-17642.00642.00640.00640.001100705400
2017-01-16646.00647.00640.00642.0045002899300
2017-01-13643.00643.00642.00642.001200771500
2017-01-12650.00650.00636.00648.0070004510000
2017-01-11650.00650.00640.00650.002270014725000
2017-01-10650.00655.00650.00650.00130008462100
2017-01-06641.00650.00640.00650.0057003668100
2017-01-05639.00640.00636.00640.0019001212600
2017-01-04640.00643.00636.00638.0075004795800
2016-12-30625.00635.00623.00635.0020001260400
2016-12-29640.00646.00628.00635.0064004068800
2016-12-28646.00650.00646.00648.0024001554500
2016-12-27649.00650.00640.00645.0043002764300
2016-12-26650.00653.00648.00649.0074004816300
2016-12-22657.00657.00650.00650.0022001440400
2016-12-21650.00655.00650.00655.0064004172500
2016-12-20653.00653.00647.00650.0033002148700
2016-12-19650.00654.00650.00650.0048003124500
2016-12-16657.00658.00650.00650.00102006659400
2016-12-15659.00666.00658.00658.0053003505700
2016-12-14662.00665.00652.00660.0079005220500
2016-12-13660.00662.00653.00661.0051003357700
2016-12-12660.00665.00640.00658.0065004259500
2016-12-09650.00665.00650.00660.0050003282300
2016-12-08648.00657.00647.00655.0088005739800
2016-12-07660.00665.00655.00655.0074004884400
2016-12-06647.00660.00647.00660.0022001433200
2016-12-05649.00650.00643.00644.0072004666100
2016-12-02647.00650.00638.00642.00102006586000
2016-12-01639.00650.00635.00637.0089005696800
2016-11-30624.00636.00624.00636.0031001943100
2016-11-29625.00626.00620.00624.0077004790800
2016-11-28620.00625.00615.00625.0064003979100
2016-11-25628.00628.00620.00620.00103006434000
2016-11-24630.00630.00629.00629.001500944900
2016-11-22638.00638.00621.00628.0043002702600
2016-11-21623.00634.00623.00634.0082005168800
2016-11-18625.00625.00620.00620.0035002183500
2016-11-17623.00625.00620.00620.0067004182700
2016-11-16620.00625.00611.00620.0060003717000
2016-11-15619.00620.00616.00620.001600990000
2016-11-14620.00620.00619.00619.00700433500
2016-11-11614.00615.00609.00609.0018001103800
2016-11-10615.00615.00605.00613.0032001956700
2016-11-09614.00614.00591.00591.0064003858500
2016-11-08625.00625.00614.00614.00100006206000
2016-11-07620.00625.00620.00625.0043002674000
2016-11-04616.00620.00615.00615.0029001794000
2016-11-02619.00619.00615.00616.00900556100
2016-11-01619.00619.00612.00615.0028001726800
2016-10-31619.00619.00608.00610.001500919400
2016-10-28619.00619.00614.00619.001000617500
2016-10-27620.00620.00611.00611.001500921000
2016-10-26611.00618.00611.00618.001200738500
2016-10-25618.00618.00605.00608.0025001534900
2016-10-24608.00618.00608.00618.00200122600
2016-10-21621.00621.00607.00607.0029001774600
2016-10-20625.00625.00620.00620.00700437000
2016-10-19620.00623.00615.00615.0038002357900
2016-10-18620.00629.00618.00619.001500929200

   ※ 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