[6919 JQスタンダード] ケ ル 日足 時系列データ

[6919 JQスタンダード] ケ ル (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12340.00344.00338.00342.00200006810000
2013-07-11338.00346.00338.00340.003100010539000
2013-07-10348.00348.00334.00338.00290009885000
2013-07-09350.00350.00340.00348.00190006592000
2013-07-08352.00358.00350.00352.00140004931000
2013-07-05342.00350.00342.00350.00120004156000
2013-07-04344.00344.00340.00343.00190006519000
2013-07-03345.00345.00343.00344.0040001376000
2013-07-02335.00339.00335.00338.00140004700000
2013-07-01327.00335.00327.00335.0080002652000
2013-06-28324.00329.00322.00325.00170005508000
2013-06-27320.00320.00320.00320.0040001280000
2013-06-26321.00321.00319.00320.00150004809000
2013-06-25325.00325.00319.00321.00220007114000
2013-06-24341.00341.00322.00325.00220007260000
2013-06-21333.00333.00333.00333.003000999000
2013-06-20333.00337.00333.00336.0050001674000
2013-06-19340.00341.00340.00340.00130004421000
2013-06-18337.00340.00337.00340.002000677000
2013-06-17335.00336.00334.00334.00220007364000
2013-06-14332.00338.00332.00335.00260008677000
2013-06-13323.00332.00322.00331.0060001952000
2013-06-12328.00333.00325.00327.00220007204000
2013-06-11330.00330.00329.00330.0040001319000
2013-06-10338.00344.00334.00334.00120004063000
2013-06-07328.00328.00315.00315.004500014347000
2013-06-06345.00345.00330.00334.004900016601000
2013-06-05358.00358.00350.00350.003600012712000
2013-06-04358.00360.00345.00358.006200021822000
2013-06-03375.00375.00356.00365.00190006872000
2013-05-31371.00372.00365.00372.003200011868000
2013-05-30370.00371.00369.00371.00130004815000
2013-05-29376.00376.00370.00375.00230008580000
2013-05-28353.00360.00353.00360.00150005353000
2013-05-27362.00364.00355.00355.003700013297000
2013-05-24371.00380.00362.00364.0016500061151000
2013-05-23389.00389.00365.00373.008300031142000
2013-05-22391.00391.00388.00388.00220008569000
2013-05-21398.00400.00390.00390.00250009911000
2013-05-20396.00400.00389.00398.005600022132000
2013-05-17369.00380.00358.00380.005600020728000
2013-05-16391.00392.00376.00379.006500025078000
2013-05-15399.00399.00391.00394.004300016966000
2013-05-14400.00402.00397.00398.003700014779000
2013-05-13404.00405.00401.00403.005800023383000
2013-05-10395.00405.00394.00404.0011300045155000
2013-05-09404.00405.00396.00398.008500034044000
2013-05-08410.00410.00395.00399.0016800067632000
2013-05-07408.00415.00400.00415.0015900064826000
2013-05-02382.00400.00374.00397.0013900053872000
2013-05-01399.00399.00382.00382.008200032049000
2013-04-30400.00410.00396.00400.0012100048505000
2013-04-26392.00393.00384.00387.009700037721000
2013-04-25390.00392.00380.00385.004900018972000
2013-04-24384.00392.00382.00389.0012500048566000
2013-04-23379.00383.00370.00383.0015400058245000
2013-04-22360.00384.00360.00375.0024900092506000
2013-04-19343.00344.00339.00344.00220007510000
2013-04-18342.00343.00338.00339.003600012261000
2013-04-17341.00349.00338.00342.007700026427000
2013-04-16337.00341.00336.00341.00230007783000
2013-04-15339.00350.00339.00340.009800033725000
2013-04-12338.00338.00332.00336.003900013086000
2013-04-11336.00338.00333.00335.003600012077000
2013-04-10326.00336.00326.00336.004200013990000
2013-04-09322.00328.00322.00324.003700012057000
2013-04-08326.00329.00321.00321.003800012286000
2013-04-05315.00320.00314.00319.003800012044000
2013-04-04306.00312.00302.00312.00230007059000
2013-04-03300.00306.00300.00305.00130003925000
2013-04-02305.00305.00291.00299.004100012170000
2013-04-01323.00323.00304.00309.003200010059000
2013-03-29327.00330.00318.00322.004000012986000
2013-03-28330.00335.00323.00326.003600011832000
2013-03-27330.00334.00322.00334.004100013460000
2013-03-26336.00337.00332.00334.006600022146000
2013-03-25342.00342.00337.00337.004200014222000
2013-03-22330.00337.00330.00335.00300009991000
2013-03-21331.00337.00331.00332.00290009697000
2013-03-19339.00340.00324.00326.0010600035337000
2013-03-18318.00318.00311.00314.00220006931000
2013-03-15317.00319.00311.00317.003500011031000
2013-03-14313.00315.00313.00315.00140004397000
2013-03-13312.00312.00312.00312.003000936000
2013-03-12317.00317.00309.00309.003500010976000
2013-03-11318.00319.00310.00315.004400013804000
2013-03-08313.00314.00313.00314.00120003760000
2013-03-07312.00313.00309.00309.0050001555000
2013-03-06305.00311.00305.00308.005100015615000
2013-03-05313.00316.00313.00315.00110003463000
2013-03-04314.00316.00314.00316.00140004407000
2013-03-01310.00314.00310.00314.0040001246000
2013-02-28314.00315.00314.00314.0050001571000
2013-02-27315.00315.00314.00314.0050001573000
2013-02-26312.00316.00312.00316.00140004395000
2013-02-25314.00315.00314.00315.0060001885000
2013-02-22309.00309.00309.00309.0050001545000
2013-02-21309.00309.00306.00309.0050001542000
2013-02-20306.00308.00306.00306.00160004907000
2013-02-19306.00307.00306.00307.00130003983000
2013-02-18298.00306.00298.00306.00280008400000
2013-02-15305.00305.00300.00303.00130003915000
2013-02-14296.00311.00296.00305.0070002118000
2013-02-13311.00311.00300.00304.005300016096000
2013-02-12320.00320.00316.00317.00310009827000
2013-02-08331.00331.00301.00320.0012200039487000
2013-02-07338.00345.00337.00345.003900013211000
2013-02-06337.00344.00337.00338.0015100051081000
2013-02-05332.00339.00331.00339.00200006680000
2013-02-04325.00332.00325.00330.0016800054695000
2013-02-01318.00323.00318.00323.00290009280000
2013-01-31317.00317.00315.00315.00100003162000
2013-01-30315.00318.00315.00318.0013500042541000
2013-01-29311.00311.00310.00311.00110003416000
2013-01-28309.00311.00308.00311.00130004023000
2013-01-25299.00306.00299.00304.00220006633000
2013-01-24296.00299.00296.00297.003000892000
2013-01-23299.00299.00294.00297.00110003253000
2013-01-22301.00301.00298.00300.00200006008000
2013-01-21301.00301.00297.00300.0012100036380000
2013-01-18292.00300.00292.00300.00270007997000
2013-01-17290.00292.00285.00289.0090002588000
2013-01-16291.00291.00290.00290.0050001453000
2013-01-15295.00295.00291.00291.0060001760000
2013-01-11290.00292.00288.00289.0060001739000
2013-01-10286.00291.00286.00290.00100002886000
2013-01-09288.00288.00282.00285.0090002567000
2013-01-08290.00290.00289.00289.0040001157000
2013-01-07288.00294.00287.00290.0013500039145000
2013-01-04281.00286.00281.00284.00130003674000
2012-12-28277.00280.00275.00275.00120003323000
2012-12-27271.00275.00271.00273.00240006543000
2012-12-26271.00271.00270.00271.0080002165000
2012-12-25270.00271.00270.00271.002000541000
2012-12-21271.00271.00256.00268.007000018418000
2012-12-20277.00277.00270.00273.0070001906000
2012-12-19279.00279.00271.00277.00150004118000
2012-12-18267.00273.00267.00273.00320008661000
2012-12-17266.00267.00264.00267.00110002919000
2012-12-14268.00268.00263.00263.0060001591000
2012-12-13261.00263.00260.00262.00200005237000
2012-12-12260.00261.00260.00261.0090002345000
2012-12-11261.00261.00260.00260.005000013004000
2012-12-10261.00262.00260.00261.00100002610000
2012-12-07260.00260.00257.00260.0070001813000
2012-12-06260.00260.00260.00260.00120003120000
2012-12-05262.00262.00260.00260.0050001306000
2012-12-04261.00261.00260.00261.0060001564000
2012-12-03267.00267.00264.00264.0050001332000
2012-11-30259.00269.00259.00262.00130003425000
2012-11-29259.00259.00259.00259.0070001813000
2012-11-28261.00261.00260.00260.0050001301000
2012-11-27267.00267.00260.00261.00100002630000
2012-11-26264.00265.00264.00265.0060001589000
2012-11-22258.00262.00258.00261.0090002341000
2012-11-21260.00260.00252.00255.0080002036000
2012-11-20262.00262.00262.00262.0050001310000
2012-11-19256.00260.00255.00260.003000771000
2012-11-16257.00257.00257.00257.002000514000
2012-11-15258.00258.00257.00257.0040001031000
2012-11-14250.00250.00250.00250.001000250000
2012-11-13251.00251.00249.00250.00130003256000
2012-11-12260.00260.00251.00251.00140003548000
2012-11-09261.00270.00261.00261.00290007705000
2012-11-08277.00277.00267.00274.0090002474000
2012-11-07283.00287.00282.00284.004400012535000
2012-11-06282.00288.00280.00285.00190005423000
2012-11-05279.00285.00275.00285.00160004465000
2012-11-02278.00280.00272.00272.00100002769000
2012-11-01280.00280.00271.00276.00240006610000
2012-10-31276.00280.00275.00280.006500017955000
2012-10-30273.00278.00269.00275.005600015439000
2012-10-29275.00275.00275.00275.003000825000
2012-10-26276.00278.00267.00275.00350009577000
2012-10-25264.00278.00264.00272.005200013974000
2012-10-24261.00262.00260.00260.00120003136000
2012-10-23254.00266.00254.00261.0010400027077000
2012-10-22251.00254.00250.00250.00170004272000
2012-10-19252.00255.00249.00250.00360009087000
2012-10-18251.00254.00250.00250.0090002259000
2012-10-17250.00255.00250.00253.00320008087000
2012-10-16245.00253.00245.00253.00190004714000
2012-10-15237.00244.00237.00244.0070001687000
2012-10-12235.00235.00233.00233.002000468000
2012-10-11227.00230.00227.00230.00200004564000
2012-10-10234.00235.00234.00234.0060001405000
2012-10-09234.00234.00232.00233.0080001867000
2012-10-0500
2012-10-04234.00234.00234.00234.002000468000
2012-10-03230.00230.00230.00230.002000460000
2012-10-02234.00234.00231.00231.0060001394000
2012-10-0100
2012-09-28238.00238.00238.00238.001000238000
2012-09-27239.00239.00237.00237.004000954000
2012-09-2600
2012-09-25242.00243.00242.00243.003000727000
2012-09-24247.00247.00243.00243.0070001717000
2012-09-21239.00246.00238.00243.00120002913000
2012-09-20237.00240.00237.00240.003000716000
2012-09-19232.00237.00232.00237.0070001647000
2012-09-18232.00234.00232.00234.002000466000
2012-09-14237.00237.00235.00236.004000945000
2012-09-13238.00238.00231.00233.00110002562000
2012-09-12238.00238.00238.00238.002000476000
2012-09-1100
2012-09-10240.00240.00233.00238.00110002597000
2012-09-07240.00242.00240.00242.00140003371000
2012-09-06240.00240.00235.00240.00160003788000
2012-09-05242.00242.00241.00241.003000724000
2012-09-04244.00244.00244.00244.003000732000
2012-09-03240.00240.00240.00240.002000480000
2012-08-31240.00242.00240.00242.002000482000
2012-08-30241.00243.00241.00243.003000725000
2012-08-2900
2012-08-28246.00246.00242.00242.0090002195000
2012-08-27243.00245.00243.00245.003000731000
2012-08-24241.00241.00241.00241.001000241000
2012-08-2300
2012-08-22243.00243.00243.00243.001000243000
2012-08-21243.00243.00243.00243.002000486000
2012-08-20239.00243.00239.00243.0080001928000
2012-08-17240.00240.00230.00239.006900016114000
2012-08-16245.00245.00235.00235.00270006501000
2012-08-1500
2012-08-14245.00245.00245.00245.002000490000
2012-08-13250.00250.00250.00250.001000250000
2012-08-1000
2012-08-09245.00245.00245.00245.002000490000
2012-08-08244.00255.00242.00242.00160003936000
2012-08-07231.00231.00230.00230.003000692000
2012-08-06230.00230.00230.00230.004000920000
2012-08-03233.00233.00230.00230.0090002083000
2012-08-02241.00241.00241.00241.00120002892000
2012-08-01241.00241.00241.00241.0090002169000
2012-07-31240.00241.00240.00241.00120002881000
2012-07-3000
2012-07-27240.00240.00240.00240.002000480000
2012-07-26228.00228.00228.00228.002000456000
2012-07-25230.00230.00229.00229.003000689000
2012-07-24230.00234.00230.00230.00220005080000
2012-07-23237.00238.00237.00237.0050001187000
2012-07-20238.00238.00238.00238.001000238000
2012-07-19237.00237.00237.00237.001000237000
2012-07-18248.00248.00238.00238.00110002658000
2012-07-17246.00246.00246.00246.002000492000
2012-07-13245.00245.00245.00245.001000245000
2012-07-12245.00245.00245.00245.003000735000
2012-07-11245.00247.00245.00246.00120002943000
2012-07-10256.00263.00253.00253.0060001535000
2012-07-09259.00259.00259.00259.001000259000

   ※ 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