[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 
2017-08-181043.001044.001010.001021.004220043409500
2017-08-17991.001046.00988.001045.008200083903100
2017-08-16993.00993.00984.00987.0082008098800
2017-08-15989.00989.00973.00989.001910018783300
2017-08-14980.00989.00965.00975.001440014077800
2017-08-10991.001009.00984.00985.003020029996400
2017-08-091011.001039.00991.001014.005920060211600
2017-08-08961.001030.00961.001010.009220091370300
2017-08-07970.001003.00965.001000.005710056404400
2017-08-04951.00951.00935.00950.001220011516500
2017-08-03952.00969.00950.00958.001170011193600
2017-08-02942.00963.00941.00962.001230011676700
2017-08-01981.00981.00936.00948.004270040842300
2017-07-31993.00998.00978.00984.002390023603700
2017-07-28990.00994.00981.00991.001850018277900
2017-07-27987.00993.00975.00992.002580025388000
2017-07-26999.001000.00972.00986.004050039892200
2017-07-25992.001000.00988.00999.003480034637800
2017-07-24970.00996.00970.00991.005630055604400
2017-07-21970.00978.00965.00970.002970028778200
2017-07-20961.00979.00959.00970.004810046620700
2017-07-19961.00979.00953.00959.003610034871300
2017-07-18940.00974.00938.00960.006790064952300
2017-07-14920.00940.00920.00935.001170010929000
2017-07-13939.00940.00912.00930.002220020614700
2017-07-12938.00943.00935.00936.0088008260400
2017-07-11914.00945.00909.00941.005100047395100
2017-07-10900.00914.00899.00910.001890017072300
2017-07-07895.00904.00895.00902.0034003057500
2017-07-06908.00908.00894.00900.00108009725100
2017-07-05893.00904.00893.00904.0055004936200
2017-07-04917.00917.00893.00893.004770043014300
2017-07-03896.00916.00896.00908.003980036051700
2017-06-30888.00889.00874.00888.001810015950900
2017-06-29884.00902.00884.00888.001870016690300
2017-06-28909.00909.00882.00889.002680024013900
2017-06-27916.00916.00903.00904.001320011984900
2017-06-26902.00917.00902.00909.001690015387200
2017-06-23906.00910.00903.00906.0064005799300
2017-06-22904.00913.00903.00908.00110009995100
2017-06-21902.00913.00902.00907.002180019791500
2017-06-20917.00917.00903.00904.002260020509600
2017-06-19902.00917.00902.00909.002380021628200
2017-06-16916.00929.00896.00912.003260029770500
2017-06-15930.00933.00914.00920.002700024918200
2017-06-14908.00928.00908.00921.00113100103534000
2017-06-13875.00910.00872.00910.003740033284800
2017-06-12870.00882.00860.00874.001310011412600
2017-06-09876.00876.00866.00871.001230010718500
2017-06-08871.00880.00868.00875.001690014763100
2017-06-07850.00866.00850.00864.00109009341600
2017-06-06865.00866.00853.00855.00115009868000
2017-06-05858.00871.00858.00863.0071006136900
2017-06-02870.00871.00861.00867.0091007886700
2017-06-01869.00872.00854.00865.001450012511900
2017-05-31870.00879.00866.00866.001500013089300
2017-05-30883.00884.00870.00878.001610014148300
2017-05-29860.00885.00859.00874.003610031522600
2017-05-26855.00863.00851.00859.0068005829100
2017-05-25863.00863.00851.00855.0075006443300
2017-05-24856.00870.00855.00863.002690023243900
2017-05-23860.00873.00858.00858.004690040589400
2017-05-22830.00865.00825.00858.006400053943500
2017-05-19812.00824.00812.00824.00105008574600
2017-05-18800.00818.00799.00817.002080016775500
2017-05-17825.00829.00813.00823.001580012977500
2017-05-16820.00826.00816.00825.003440028198900
2017-05-15805.00819.00802.00818.001870015194500
2017-05-12804.00814.00802.00805.00103008307600
2017-05-11820.00820.00790.00804.006050049081500
2017-05-10822.00828.00816.00823.002110017379600
2017-05-09827.00827.00813.00826.001980016256100
2017-05-08840.00840.00814.00826.003630029954400
2017-05-02834.00836.00806.00820.004440036800300
2017-05-01781.00837.00781.00835.00126600103061700
2017-04-28789.00789.00778.00780.0010210079996500
2017-04-27745.00750.00745.00746.0034002540400
2017-04-26735.00745.00733.00745.00104007689300
2017-04-25725.00732.00725.00727.00106007718200
2017-04-24733.00738.00732.00732.0063004643400
2017-04-21733.00733.00728.00733.0015001096100
2017-04-20728.00741.00725.00725.00111008104000
2017-04-19738.00739.00728.00728.0066004839000
2017-04-18731.00738.00710.00738.001500010888100
2017-04-17718.00754.00714.00731.001410010283900
2017-04-14718.00718.00711.00718.0062004441700
2017-04-13712.00720.00710.00718.00119008493000
2017-04-12730.00730.00720.00728.00105007606800
2017-04-11735.00740.00730.00730.0032002343600
2017-04-10736.00740.00735.00735.0020001475800
2017-04-07732.00735.00729.00732.0047003435400
2017-04-06735.00737.00730.00732.00105007699800
2017-04-05736.00740.00732.00736.0054003970500
2017-04-04744.00752.00735.00740.001690012542600
2017-04-03744.00750.00744.00744.00111008275800
2017-03-31751.00753.00744.00747.002400017943300
2017-03-30753.00758.00752.00753.0037002792100
2017-03-29759.00759.00751.00751.001340010117300
2017-03-28771.00772.00764.00770.001660012738600
2017-03-27770.00775.00766.00771.001960015082500
2017-03-24768.00769.00762.00765.001480011307400
2017-03-23768.00774.00766.00768.0067005147300
2017-03-22773.00774.00765.00772.002090016122300
2017-03-21757.00771.00757.00771.001730013236100
2017-03-17752.00760.00752.00760.0089006718600
2017-03-16753.00760.00752.00757.0085006420300
2017-03-15761.00761.00752.00753.001880014194900
2017-03-14763.00763.00756.00760.001820013824700
2017-03-13760.00771.00760.00763.001590012125200
2017-03-10770.00775.00765.00771.002440018802400
2017-03-09761.00769.00761.00769.0052003978900
2017-03-08764.00768.00760.00761.0097007410700
2017-03-07774.00774.00760.00763.002720020917000
2017-03-06768.00774.00766.00772.002100016153900
2017-03-03756.00769.00755.00764.002710020560600
2017-03-02764.00769.00756.00768.005480041855100
2017-03-01764.00764.00762.00763.0078005952600
2017-02-28756.00765.00756.00763.00129009840800
2017-02-27756.00756.00751.00755.001520011474700
2017-02-24756.00760.00756.00759.001350010223200
2017-02-23763.00764.00756.00761.0057004338700
2017-02-22763.00766.00762.00763.0039002977900
2017-02-21770.00774.00761.00761.001670012826900
2017-02-20749.00764.00748.00758.003420025687600
2017-02-17749.00750.00746.00750.0086006444100
2017-02-16752.00753.00749.00749.0055004126400
2017-02-15746.00755.00744.00749.0031002313900
2017-02-14755.00755.00743.00746.001980014849200
2017-02-13745.00753.00744.00751.002230016641500
2017-02-10745.00747.00743.00744.001870013925900
2017-02-09753.00753.00745.00745.002710020275900
2017-02-08759.00760.00749.00753.002120016001400
2017-02-07768.00768.00760.00764.00100007620400
2017-02-06770.00770.00760.00767.00124009479200
2017-02-03760.00766.00759.00765.00109008309400
2017-02-02761.00769.00761.00765.0072005502900
2017-02-01758.00766.00753.00761.0045003424100
2017-01-31760.00769.00757.00759.0030002291800
2017-01-30766.00770.00759.00759.00124009457000
2017-01-27759.00767.00759.00762.0032002436500
2017-01-26765.00767.00757.00759.0054004115300
2017-01-25766.00773.00762.00765.0090006893500
2017-01-24759.00769.00755.00768.0054004122700
2017-01-23759.00760.00753.00753.0040003024900
2017-01-20748.00758.00748.00758.0047003544400
2017-01-19751.00752.00747.00750.0057004268300
2017-01-18746.00752.00746.00747.0045003363200
2017-01-17750.00772.00750.00752.00103007804900
2017-01-16760.00765.00747.00748.00123009261800
2017-01-13752.00757.00749.00757.00108008114100
2017-01-12760.00766.00752.00757.001460011070900
2017-01-11764.00775.00762.00769.00114008741900
2017-01-10755.00785.00754.00770.002170016663800
2017-01-06735.00753.00735.00750.002020015019600
2017-01-05732.00740.00732.00735.001390010212200
2017-01-04729.00744.00729.00741.0098007199400
2016-12-30716.00727.00715.00726.0040002885800
2016-12-29716.00719.00714.00718.0078005583600
2016-12-28713.00721.00713.00719.0062004447400
2016-12-27719.00719.00711.00718.001940013882600
2016-12-26713.00719.00713.00719.00116008295000
2016-12-22713.00715.00712.00713.00131009343500
2016-12-21716.00717.00713.00713.0088006294400
2016-12-20720.00720.00714.00717.0071005084500
2016-12-19720.00721.00715.00715.00114008183600
2016-12-16723.00725.00717.00721.0080005766700
2016-12-15717.00726.00717.00726.0068004898800
2016-12-14714.00720.00711.00719.001450010402200
2016-12-13716.00716.00709.00715.0070004984700
2016-12-12720.00731.00714.00717.001820013126100
2016-12-09719.00721.00714.00714.00136009751000
2016-12-08715.00717.00714.00716.0084006008500
2016-12-07703.00717.00703.00715.002140015233500
2016-12-06702.00710.00702.00702.00126008899100
2016-12-05703.00708.00700.00702.0092006463400
2016-12-02700.00700.00692.00700.001970013740900
2016-12-01696.00701.00696.00699.00137009585700
2016-11-30696.00697.00692.00695.002420016765200
2016-11-29699.00699.00695.00696.0053003693800
2016-11-28693.00699.00693.00696.0065004519300
2016-11-25689.00693.00688.00689.0060004139600
2016-11-24688.00688.00682.00686.00117008017500
2016-11-22677.00686.00677.00686.00102006930300
2016-11-21679.00679.00677.00677.00122008270500
2016-11-18680.00680.00677.00677.00105007132900
2016-11-17680.00681.00670.00675.00144009682300
2016-11-16680.00684.00678.00680.0070004766500
2016-11-15681.00685.00679.00679.0037002519100
2016-11-14680.00680.00679.00680.0059004011400
2016-11-11689.00690.00678.00680.0092006293900
2016-11-10680.00689.00680.00689.00200136900
2016-11-09680.00685.00668.00670.0064004313700
2016-11-08691.00691.00670.00680.0077005257500
2016-11-07694.00694.00694.00694.0010069400
2016-11-04690.00695.00689.00689.0034002347800
2016-11-02693.00701.00689.00689.0054003729500
2016-11-01689.00694.00689.00693.001400967400
2016-10-31689.00692.00689.00691.0017001172600
2016-10-28688.00690.00688.00689.00900620000
2016-10-27702.00702.00688.00688.0075005197900
2016-10-26700.00700.00694.00694.0021001460700
2016-10-25696.00700.00695.00700.0035002437900
2016-10-24700.00702.00695.00698.0039002726300
2016-10-21709.00719.00691.00693.002220015634700
2016-10-20674.00675.00673.00675.0042002830000
2016-10-19675.00675.00675.00675.00800540000
2016-10-18673.00673.00670.00671.0020001341800
2016-10-1700
2016-10-14677.00677.00673.00673.00400269600
2016-10-13670.00671.00670.00671.00200134100
2016-10-12670.00674.00670.00670.001400939200
2016-10-11675.00675.00670.00670.0016001077000
2016-10-07670.00675.00658.00675.0044002929500
2016-10-06664.00672.00660.00671.0080005331800
2016-10-05667.00677.00665.00667.0057003815800
2016-10-04676.00676.00666.00672.0026001742200
2016-10-03672.00677.00672.00677.0016001075700
2016-09-30685.00685.00683.00683.00300205300
2016-09-29676.00704.00676.00685.0015001031800
2016-09-28670.00670.00670.00670.00900603000
2016-09-27344.00350.00343.00347.00160005539000
2016-09-26344.00346.00340.00344.00120004116000
2016-09-23350.00350.00350.00350.001000350000
2016-09-21333.00347.00333.00343.00180006078000
2016-09-20340.00348.00337.00341.0080002723000
2016-09-1600
2016-09-15346.00349.00345.00345.0050001736000
2016-09-14358.00358.00357.00357.002000715000
2016-09-13354.00360.00354.00360.00120004274000
2016-09-12340.00355.00340.00355.0050001744000
2016-09-09351.00351.00350.00350.002000701000
2016-09-08342.00351.00342.00351.0040001379000
2016-09-0700
2016-09-06337.00337.00337.00337.001000337000
2016-09-05338.00338.00335.00336.006400021609000
2016-09-02338.00338.00338.00338.00180006084000
2016-09-01335.00338.00335.00338.003000010070000
2016-08-31336.00338.00336.00336.00190006400000
2016-08-30336.00336.00336.00336.0060002016000
2016-08-29335.00336.00335.00336.0050001676000
2016-08-26335.00335.00332.00332.0080002671000
2016-08-25335.00335.00335.00335.0050001675000
2016-08-24336.00336.00335.00335.0050001676000
2016-08-23339.00339.00336.00336.0030001011000
2016-08-2200
2016-08-19335.00337.00335.00337.0040001344000
2016-08-1800
2016-08-17335.00336.00335.00336.0030001006000
2016-08-16336.00336.00336.00336.001000336000
2016-08-15339.00339.00338.00338.00140004741000

   ※ 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