[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 
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
2016-04-21330.00334.00330.00334.0080002664000
2016-04-20332.00333.00330.00330.0040001326000
2016-04-19331.00332.00330.00332.0080002651000
2016-04-18329.00332.00328.00328.00200006584000
2016-04-1500
2016-04-14344.00345.00343.00345.0050001721000
2016-04-13345.00345.00337.00340.0080002729000
2016-04-12335.00345.00335.00343.0050001710000
2016-04-1100
2016-04-08335.00340.00335.00335.0080002687000
2016-04-07338.00338.00338.00338.002000676000
2016-04-06335.00343.00335.00336.0070002370000
2016-04-05347.00347.00332.00335.00100003367000
2016-04-04347.00347.00347.00347.0030001041000
2016-04-01344.00344.00343.00343.0080002751000
2016-03-3100
2016-03-30344.00349.00344.00345.0040001382000
2016-03-29349.00355.00342.00347.0040001393000
2016-03-28357.00357.00353.00357.00130004618000
2016-03-25354.00354.00354.00354.001000354000
2016-03-24359.00359.00358.00359.0050001794000
2016-03-23359.00361.00359.00361.002000720000
2016-03-22357.00357.00351.00356.0080002839000
2016-03-18351.00362.00351.00362.00120004267000
2016-03-17357.00362.00356.00356.0070002514000
2016-03-16362.00362.00350.00352.00160005647000
2016-03-15365.00365.00354.00358.0060002148000
2016-03-14364.00365.00356.00362.00130004721000
2016-03-11357.00360.00357.00360.0050001795000
2016-03-10358.00358.00358.00358.002000716000
2016-03-09349.00358.00349.00356.0080002813000
2016-03-08357.00357.00352.00357.0050001776000
2016-03-07357.00357.00357.00357.001000357000
2016-03-04347.00355.00347.00355.0050001767000
2016-03-03345.00356.00345.00347.0060002092000
2016-03-02350.00353.00350.00352.0050001755000
2016-03-01345.00350.00345.00350.0060002080000
2016-02-29348.00356.00344.00352.00170005913000
2016-02-26344.00347.00340.00340.0090003087000
2016-02-25345.00347.00344.00344.0080002764000
2016-02-24333.00339.00321.00333.00110003648000
2016-02-23337.00337.00337.00337.002000674000
2016-02-22346.00346.00339.00339.002000685000
2016-02-19347.00348.00346.00348.0030001041000
2016-02-1800
2016-02-17335.00344.00335.00344.0080002709000
2016-02-16333.00344.00331.00344.00130004363000
2016-02-15318.00331.00317.00331.003300010547000
2016-02-12304.00310.00302.00302.005200015863000
2016-02-10340.00345.00318.00322.003900012879000
2016-02-09348.00348.00341.00343.00140004840000
2016-02-08339.00355.00339.00352.005500018996000
2016-02-05379.00379.00373.00379.00180006781000
2016-02-04388.00388.00379.00379.00150005703000
2016-02-03384.00384.00380.00381.00110004203000
2016-02-02387.00389.00385.00385.00120004632000
2016-02-01391.00396.00387.00387.00180007049000
2016-01-29384.00389.00384.00389.00100003866000
2016-01-28382.00382.00381.00381.0090003436000
2016-01-27382.00383.00382.00382.0070002675000
2016-01-26386.00386.00381.00381.002900011129000
2016-01-25385.00391.00385.00386.00120004649000
2016-01-22385.00385.00377.00384.00150005743000
2016-01-21377.00385.00375.00385.005500020731000
2016-01-20390.00390.00385.00385.00190007337000
2016-01-19390.00390.00386.00388.00150005804000
2016-01-18380.00385.00378.00382.00120004571000
2016-01-15390.00390.00385.00385.00140005413000
2016-01-14400.00400.00380.00389.004700018200000
2016-01-13397.00405.00397.00405.0030001204000
2016-01-12401.00403.00387.00396.003100012281000
2016-01-08405.00409.00403.00405.00140005672000
2016-01-07410.00412.00408.00410.0060002462000
2016-01-06407.00413.00407.00410.003800015501000
2016-01-05410.00412.00410.00411.0090003695000
2016-01-04412.00415.00410.00410.0070002884000
2015-12-30410.00414.00410.00412.00120004941000
2015-12-29408.00409.00407.00408.0080003264000
2015-12-28403.00407.00403.00407.00110004453000
2015-12-25410.00410.00403.00403.008100033005000
2015-12-24412.00413.00407.00407.004500018506000
2015-12-22414.00414.00411.00413.00140005787000
2015-12-21413.00414.00410.00414.005100021047000
2015-12-18414.00414.00408.00409.003300013609000
2015-12-17413.00413.00410.00411.004600018906000
2015-12-16409.00412.00409.00412.003200013132000
2015-12-15408.00410.00405.00409.00240009781000
2015-12-14410.00410.00406.00410.005400022107000
2015-12-11413.00415.00413.00415.00100004144000
2015-12-10411.00412.00411.00411.00140005755000
2015-12-09415.00418.00411.00418.00160006625000
2015-12-08415.00416.00413.00415.00120004977000
2015-12-07413.00415.00412.00415.003100012814000
2015-12-04415.00417.00413.00413.00240009955000
2015-12-03420.00420.00413.00414.006100025505000
2015-12-02422.00424.00420.00421.003300013928000

   ※ 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