[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 
2017-04-28789.00789.00778.00780.0010210079996500
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
2016-08-12339.00339.00339.00339.001000339000
2016-08-10340.00340.00339.00339.00130004413000
2016-08-09341.00341.00340.00340.00140004761000
2016-08-08347.00347.00338.00340.00150005140000
2016-08-05351.00351.00351.00351.001000351000
2016-08-0400
2016-08-03350.00351.00350.00351.0040001403000
2016-08-02357.00358.00356.00358.00130004641000
2016-08-01340.00359.00340.00359.0050001749000
2016-07-29340.00340.00337.00337.0050001690000
2016-07-28342.00342.00342.00342.0040001368000
2016-07-27336.00342.00336.00342.00110003702000
2016-07-26338.00338.00336.00336.0040001350000
2016-07-25338.00340.00335.00340.003800012843000
2016-07-22344.00344.00338.00338.0090003057000
2016-07-21345.00345.00344.00344.0030001033000
2016-07-20332.00337.00332.00337.00180005988000
2016-07-19341.00341.00341.00341.001000341000
2016-07-15340.00341.00340.00341.0040001361000
2016-07-14349.00349.00339.00339.0030001033000
2016-07-13347.00347.00338.00346.003400011581000
2016-07-12338.00340.00338.00339.0060002034000
2016-07-11339.00339.00339.00339.001000339000
2016-07-08336.00339.00336.00339.002000675000
2016-07-0700
2016-07-0600
2016-07-05335.00335.00335.00335.002000670000
2016-07-04339.00339.00335.00335.00110003725000
2016-07-01335.00335.00333.00333.0040001334000
2016-06-30331.00338.00330.00330.00170005630000
2016-06-29330.00335.00330.00330.0060001997000
2016-06-28330.00330.00322.00330.0060001965000
2016-06-27330.00330.00330.00330.002000660000
2016-06-24342.00342.00322.00329.00110003689000
2016-06-23342.00345.00341.00341.0030001028000
2016-06-22349.00349.00349.00349.002000698000
2016-06-21348.00348.00348.00348.002000696000
2016-06-20347.00347.00343.00347.0060002072000
2016-06-17340.00343.00339.00343.00100003404000
2016-06-16335.00340.00335.00339.0080002706000
2016-06-15341.00343.00334.00343.0070002377000
2016-06-14358.00358.00345.00347.00130004515000
2016-06-13350.00360.00350.00360.0070002462000
2016-06-10349.00354.00347.00354.00240008363000
2016-06-09350.00350.00347.00347.00170005933000
2016-06-08353.00353.00350.00350.003600012614000
2016-06-07357.00357.00357.00357.001000357000
2016-06-06351.00351.00351.00351.001000351000
2016-06-03349.00350.00349.00350.00130004547000
2016-06-02356.00357.00349.00349.0080002822000
2016-06-01355.00356.00355.00356.002000711000
2016-05-31357.00357.00350.00354.0070002475000
2016-05-30358.00358.00357.00357.0080002857000
2016-05-27355.00355.00355.00355.001000355000
2016-05-26356.00366.00349.00355.003300011729000
2016-05-25357.00360.00356.00356.0080002864000
2016-05-24357.00359.00357.00359.0030001073000
2016-05-23353.00354.00353.00354.002000707000
2016-05-20365.00365.00353.00353.00150005414000
2016-05-19369.00369.00361.00361.00130004731000
2016-05-18369.00374.00369.00369.00120004446000
2016-05-17364.00373.00364.00369.00200007367000
2016-05-16352.00365.00352.00364.00120004327000
2016-05-13352.00352.00352.00352.0030001056000
2016-05-12346.00369.00346.00353.003000010643000
2016-05-11355.00355.00355.00355.001000355000
2016-05-10348.00355.00348.00355.00110003883000
2016-05-09347.00348.00347.00348.0030001042000
2016-05-06346.00355.00346.00355.00170005966000
2016-05-02338.00350.00334.00348.00230007879000
2016-04-28334.00338.00334.00338.0060002023000
2016-04-2700
2016-04-26334.00340.00333.00333.0080002676000
2016-04-25335.00338.00333.00334.00110003686000
2016-04-22334.00337.00334.00337.004800016055000

   ※ 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