[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 
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
2016-10-17613.00624.00613.00620.0020001244000
2016-10-14623.00623.00613.00613.00600372800
2016-10-13620.00623.00620.00623.00600373200
2016-10-12622.00622.00615.00620.0021001303500
2016-10-11612.00622.00610.00622.0025001533900
2016-10-07610.00610.00610.00610.0037002257000
2016-10-06610.00610.00610.00610.001500915000
2016-10-05605.00609.00605.00609.00600364600
2016-10-04599.00602.00599.00602.00500300200
2016-10-03596.00599.00591.00599.001400832600
2016-09-30600.00600.00593.00593.001200713000
2016-09-29613.00619.00610.00610.0021001290100
2016-09-28612.00613.00612.00613.00200122500
2016-09-2700
2016-09-26607.00607.00607.00607.00500303500
2016-09-23607.00607.00605.00605.00600363300
2016-09-21600.00604.00594.00604.001000599800
2016-09-20606.00606.00600.00600.00900544800
2016-09-16610.00610.00596.00596.001600962000
2016-09-15605.00607.00605.00607.00800485200
2016-09-14602.00602.00602.00602.0010060200
2016-09-1300
2016-09-12600.00602.00600.00602.001000601600
2016-09-09600.00601.00600.00600.001400840200
2016-09-08607.00607.00600.00600.00800483600
2016-09-07607.00607.00607.00607.0043002610100
2016-09-06602.00607.00602.00607.00700421900
2016-09-05600.00602.00596.00596.0022001321800
2016-09-02619.00619.00569.00600.001950011330800
2016-09-01619.00619.00619.00619.00500309500
2016-08-31619.00619.00619.00619.00500309500
2016-08-30619.00619.00619.00619.001500928500
2016-08-29624.00624.00619.00619.0017001059800
2016-08-26600.00601.00600.00601.00300180100
2016-08-25595.00595.00595.00595.001000595000
2016-08-24595.00596.00595.00595.0040002380100
2016-08-23605.00605.00595.00595.00700421500
2016-08-22604.00605.00604.00605.00400241900
2016-08-19604.00604.00604.00604.00600362400
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-10603.00603.00590.00590.0028001684400
2016-08-09610.00610.00602.00602.0053003228700
2016-08-08609.00610.00609.00610.0020001219200
2016-08-05601.00601.00601.00601.00400240400
2016-08-04603.00603.00601.00601.001000601400
2016-08-03610.00610.00595.00595.0018001088400
2016-08-02611.00611.00611.00611.00300183300
2016-08-01610.00610.00610.00610.001000610000
2016-07-29611.00611.00610.00610.00800488600
2016-07-28611.00611.00611.00611.0010061100
2016-07-27617.00617.00611.00611.00600369600
2016-07-26617.00617.00617.00617.001200740400
2016-07-25617.00617.00617.00617.001200740400
2016-07-22617.00617.00617.00617.00500308500
2016-07-21617.00617.00617.00617.00200123400
2016-07-20617.00617.00617.00617.0060003702000
2016-07-19617.00617.00617.00617.0080004936000
2016-07-15614.00617.00614.00617.0056003446800
2016-07-14606.00613.00605.00613.001970011927700
2016-07-13615.00615.00605.00605.001300794900
2016-07-12620.00620.00620.00620.00112006944000
2016-07-11615.00620.00615.00620.00112006895100
2016-07-08613.00615.00613.00615.0043002638500
2016-07-07611.00618.00611.00612.0043002651800
2016-07-06609.00614.00608.00609.0034002072800
2016-07-05606.00615.00606.00608.0055003365800
2016-07-04605.00605.00603.00605.0024001451100
2016-07-01597.00609.00597.00600.0040002403700
2016-06-30602.00610.00597.00597.0068004089200
2016-06-29576.00576.00576.00576.0010057600
2016-06-28585.00585.00585.00585.0010058500
2016-06-27571.00582.00571.00582.001500865900
2016-06-24584.00585.00572.00572.0041002372200
2016-06-23580.00580.00580.00580.00500290000
2016-06-22577.00583.00575.00583.001300749200
2016-06-21585.00585.00575.00577.0052002997100
2016-06-20584.00591.00582.00584.0035002045600
2016-06-17587.00593.00587.00591.00700413300
2016-06-16598.00598.00587.00587.00300177300
2016-06-15598.00598.00585.00587.001400825100
2016-06-14593.00593.00591.00591.00600355300
2016-06-13601.00601.00601.00601.001300781300
2016-06-10596.00601.00596.00601.0025001500100
2016-06-09595.00598.00595.00596.001100655700
2016-06-08594.00595.00594.00595.0022001306900
2016-06-07589.00594.00589.00594.00700412900
2016-06-0600
2016-06-03588.00588.00588.00588.00600352800
2016-06-02598.00598.00598.00598.001000598000
2016-06-01596.00598.00596.00598.00300179200
2016-05-31596.00597.00594.00595.00900536000
2016-05-30595.00595.00595.00595.00200119000
2016-05-2700
2016-05-26589.00598.00589.00590.0017001006800
2016-05-25598.00599.00597.00599.0020001195000
2016-05-24598.00598.00597.00597.00700418300
2016-05-2300
2016-05-20589.00598.00589.00597.001500893700
2016-05-19585.00585.00582.00582.001100643000
2016-05-18598.00598.00598.00598.0010059800
2016-05-17585.00598.00585.00598.0020001175600
2016-05-1600
2016-05-13605.00605.00605.00605.0010060500
2016-05-1200
2016-05-1100
2016-05-10607.00607.00590.00590.00900543200
2016-05-09600.00607.00600.00607.0036002162100
2016-05-06576.00600.00576.00600.001500887800
2016-05-02580.00582.00576.00582.001600925300
2016-04-2800
2016-04-27596.00596.00585.00585.001300767600
2016-04-26589.00593.00589.00589.00700413300
2016-04-25584.00590.00584.00589.0030001756600
2016-04-22584.00584.00584.00584.0010058400
2016-04-21587.00587.00585.00585.00600351800
2016-04-20585.00589.00585.00585.0032001874200
2016-04-19583.00585.00576.00585.0028001632700
2016-04-18588.00588.00576.00576.001200697000
2016-04-15589.00589.00577.00579.0018001049400
2016-04-14599.00599.00589.00589.00200118800
2016-04-1300
2016-04-12600.00600.00599.00599.00400239700
2016-04-11584.00585.00584.00585.00300175300
2016-04-0800
2016-04-07602.00602.00582.00582.0050002993000
2016-04-06598.00602.00598.00602.00200120000
2016-04-05600.00600.00590.00590.001200713000
2016-04-0400
2016-04-01602.00602.00601.00601.00900541700
2016-03-31600.00600.00600.00600.0010060000
2016-03-30596.00600.00596.00600.00200119600
2016-03-29585.00605.00585.00600.00800473400
2016-03-28632.00632.00620.00625.0027001680000
2016-03-25632.00637.00628.00628.0019001199300
2016-03-24630.00632.00630.00632.00500315200
2016-03-23623.00630.00620.00630.001100684900
2016-03-22635.00635.00615.00623.0020001251400
2016-03-18633.00635.00633.00635.0023001458200
2016-03-17623.00633.00623.00633.00700442100
2016-03-16621.00621.00621.00621.0010062100
2016-03-15630.00631.00619.00621.0025001571100
2016-03-14630.00631.00629.00630.0034002142100
2016-03-11602.00603.00602.00603.00700422000
2016-03-10600.00602.00600.00602.0028001680400
2016-03-09611.00611.00600.00600.0018001091000
2016-03-08623.00623.00611.00611.00800496900
2016-03-07629.00629.00623.00623.0044002767000
2016-03-04629.00629.00629.00629.00600377400
2016-03-03623.00628.00623.00628.0043002681100
2016-03-02608.00623.00600.00623.0055003404300
2016-03-01605.00605.00605.00605.00500302500
2016-02-29611.00611.00601.00601.00700426700
2016-02-26600.00600.00599.00600.0048002879600
2016-02-25599.00600.00592.00592.0026001557300
2016-02-24591.00599.00591.00599.00900534300
2016-02-23588.00590.00588.00590.00300176700
2016-02-22588.00588.00588.00588.0010058800
2016-02-19584.00584.00584.00584.00200116800
2016-02-18583.00584.00583.00584.00400233500
2016-02-17590.00590.00572.00582.0061003536000
2016-02-1600
2016-02-15572.00586.00572.00582.0021001220100
2016-02-12602.00602.00572.00572.0074004409000
2016-02-10608.00608.00603.00603.001200728300
2016-02-09628.00628.00606.00606.0044002754100
2016-02-08611.00628.00611.00628.001100674800
2016-02-05626.00626.00610.00611.0038002369700
2016-02-04625.00626.00625.00626.00900562700
2016-02-03620.00620.00610.00615.0025001537900
2016-02-02619.00619.00615.00615.001300803100
2016-02-01618.00619.00618.00619.001200742500
2016-01-29620.00620.00612.00612.001200743200
2016-01-28618.00618.00618.00618.0010061800
2016-01-27617.00617.00617.00617.0010061700
2016-01-26632.00632.00632.00632.00900568800
2016-01-25614.00632.00612.00632.0018001109900
2016-01-22601.00612.00601.00612.001500903000
2016-01-21600.00601.00600.00601.001400840200
2016-01-20630.00630.00600.00600.0037002267400
2016-01-19630.00630.00630.00630.00600378000
2016-01-18620.00620.00620.00620.0024001488000
2016-01-15635.00635.00635.00635.00700444500
2016-01-14633.00634.00624.00624.0029001830500
2016-01-1300
2016-01-12650.00650.00633.00633.0021001359100
2016-01-08642.00650.00642.00650.0021001354000
2016-01-07642.00648.00642.00642.0050003215600
2016-01-06648.00649.00641.00642.001300840000
2016-01-05653.00653.00648.00648.001100716900
2016-01-04650.00653.00648.00648.0020001298900
2015-12-30621.00647.00621.00647.0032002036200
2015-12-29632.00632.00627.00629.00400251500
2015-12-28625.00630.00620.00630.0036002242000
2015-12-25623.00630.00622.00624.0056003500900
2015-12-24624.00624.00618.00622.0033002052800
2015-12-22631.00631.00620.00624.0059003665900
2015-12-21630.00640.00627.00631.0025001585000
2015-12-18640.00640.00630.00630.0026001649500
2015-12-17636.00649.00636.00640.0024001547100
2015-12-16632.00632.00632.00632.001500948000
2015-12-15628.00632.00628.00632.0021001321600
2015-12-14630.00631.00627.00627.0017001070100
2015-12-11640.00640.00636.00638.00700447400
2015-12-10641.00643.00632.00640.0043002750400
2015-12-09641.00641.00635.00641.0024001535300
2015-12-08641.00642.00638.00642.001400895400
2015-12-07643.00648.00641.00641.0077004952200
2015-12-04640.00645.00638.00643.0020001280200
2015-12-03655.00655.00640.00641.0034002191400

   ※ 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