[6922 JQスタンダード] 昭和情 日足 時系列データ

[6922 JQスタンダード] 昭和情 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-04-24228.00228.00228.00228.001000228000
2012-04-23222.00222.00222.00222.003000666000
2012-04-2000
2012-04-19220.00220.00220.00220.001000220000
2012-04-1800
2012-04-1700
2012-04-1600
2012-04-13217.00217.00217.00217.001000217000
2012-04-12216.00216.00216.00216.002000432000
2012-04-11212.00213.00212.00213.002000425000
2012-04-1000
2012-04-0900
2012-04-0600
2012-04-0500
2012-04-04225.00225.00223.00223.0050001121000
2012-04-0300
2012-04-02229.00229.00229.00229.002000458000
2012-03-30230.00234.00230.00232.0080001854000
2012-03-2900
2012-03-28216.00216.00216.00216.001000216000
2012-03-2700
2012-03-26222.00222.00222.00222.0050001110000
2012-03-23219.00219.00219.00219.003000657000
2012-03-2200
2012-03-2100
2012-03-19222.00225.00215.00225.0070001562000
2012-03-1600
2012-03-1500
2012-03-1400
2012-03-1300
2012-03-1200
2012-03-09229.00229.00229.00229.002000458000
2012-03-08223.00223.00223.00223.002000446000
2012-03-0700
2012-03-06222.00222.00222.00222.001000222000
2012-03-0500
2012-03-0200
2012-03-01220.00220.00220.00220.001000220000
2012-02-2900
2012-02-28212.00221.00212.00221.002000433000
2012-02-2700
2012-02-2400
2012-02-23220.00220.00220.00220.003000660000
2012-02-2200
2012-02-21214.00214.00214.00214.004000856000
2012-02-20215.00215.00215.00215.00170003655000
2012-02-17211.00214.00211.00214.0060001269000
2012-02-1600
2012-02-15210.00210.00210.00210.004000840000
2012-02-1400
2012-02-13202.00214.00202.00214.003000618000
2012-02-1000
2012-02-09209.00210.00209.00210.004000839000
2012-02-08207.00207.00207.00207.001000207000
2012-02-07208.00210.00208.00210.00120002498000
2012-02-0600
2012-02-0300
2012-02-02206.00206.00206.00206.002000412000
2012-02-01201.00207.00201.00207.0050001026000
2012-01-31207.00207.00206.00206.004000827000
2012-01-30203.00217.00203.00217.00130002703000
2012-01-27203.00207.00203.00205.0013200026955000
2012-01-26195.00195.00195.00195.001000195000
2012-01-2500
2012-01-24192.00192.00192.00192.001000192000
2012-01-2300
2012-01-2000
2012-01-1900
2012-01-1800
2012-01-1700
2012-01-16192.00192.00192.00192.001000192000
2012-01-1300
2012-01-1200
2012-01-11198.00198.00191.00191.002000389000
2012-01-1000
2012-01-0600
2012-01-0500
2012-01-0400
2011-12-30195.00195.00195.00195.003000585000
2011-12-29195.00195.00195.00195.003000585000
2011-12-2800
2011-12-27195.00195.00195.00195.003000585000
2011-12-26195.00196.00195.00195.005000977000
2011-12-22195.00196.00195.00196.0060001174000
2011-12-21195.00195.00195.00195.002000390000
2011-12-20194.00194.00194.00194.004000776000
2011-12-19194.00194.00194.00194.00200003880000
2011-12-16195.00195.00194.00194.0080001553000
2011-12-15199.00199.00199.00199.00260005174000
2011-12-14199.00199.00199.00199.00270005373000
2011-12-13200.00200.00199.00199.00370007393000
2011-12-12199.00199.00199.00199.002000398000
2011-12-09199.00200.00199.00199.00350006983000
2011-12-08200.00200.00199.00199.007400014786000
2011-12-07200.00200.00199.00199.003000599000
2011-12-06199.00200.00199.00200.00170003388000
2011-12-05199.00199.00199.00199.00110002189000
2011-12-02199.00199.00199.00199.00480009552000
2011-12-01199.00199.00199.00199.00410008159000
2011-11-30199.00200.00199.00199.005400010753000
2011-11-29199.00199.00199.00199.00260005174000
2011-11-28199.00200.00199.00199.00250004976000
2011-11-25199.00199.00199.00199.007200014328000
2011-11-24199.00200.00198.00198.008700017308000
2011-11-22199.00199.00198.00199.006200012330000
2011-11-21199.00200.00198.00199.008400016672000
2011-11-18199.00199.00198.00199.005300010546000
2011-11-17199.00199.00199.00199.0017200034228000
2011-11-16199.00199.00199.00199.009500018905000
2011-11-15199.00199.00198.00199.0034700069023000
2011-11-14198.00199.00198.00198.0036300071933000
2011-11-11198.00199.00198.00198.00917000181785000
2011-11-10156.00156.00156.00156.00170002652000
2011-11-09106.00106.00106.00106.001000106000
2011-11-08106.00106.00105.00105.002000211000
2011-11-07103.00105.00103.00105.002000208000
2011-11-0400
2011-11-02101.00104.00100.00104.00340003437000
2011-11-01107.00107.00105.00105.002000212000
2011-10-31108.00108.00108.00108.002000216000
2011-10-28113.00113.00113.00113.006000678000
2011-10-27110.00113.00110.00113.005000553000
2011-10-26108.00110.00108.00110.006000651000
2011-10-25104.00108.00104.00108.002000212000
2011-10-24103.00103.00103.00103.003000309000
2011-10-2100
2011-10-20103.00103.00103.00103.002000206000
2011-10-19103.00103.00103.00103.001000103000
2011-10-18103.00103.00103.00103.003000309000
2011-10-17101.00105.00101.00105.00130001320000
2011-10-1400
2011-10-1300
2011-10-12106.00106.00106.00106.001000106000
2011-10-11101.00101.00101.00101.00100001010000
2011-10-07104.00104.00104.00104.007000728000
2011-10-06107.00107.00107.00107.003000321000
2011-10-05105.00105.00104.00104.007000732000
2011-10-0400
2011-10-03111.00111.00102.00106.00230002421000
2011-09-30111.00111.00111.00111.004000444000
2011-09-29112.00112.00112.00112.001000112000
2011-09-28112.00112.00112.00112.004000448000
2011-09-27112.00112.00112.00112.00160001792000
2011-09-26112.00112.00112.00112.001000112000
2011-09-2200
2011-09-21112.00112.00112.00112.001000112000
2011-09-20112.00112.00112.00112.001000112000
2011-09-16112.00112.00112.00112.002000224000
2011-09-1500
2011-09-1400
2011-09-1300
2011-09-12113.00114.00113.00114.003000341000
2011-09-0900
2011-09-0800
2011-09-0700
2011-09-06110.00110.00110.00110.001000110000
2011-09-05112.00112.00112.00112.005000560000
2011-09-02113.00113.00113.00113.001000113000
2011-09-01112.00114.00112.00113.00100001126000
2011-08-31120.00120.00120.00120.003000360000
2011-08-3000
2011-08-29118.00118.00117.00117.006000705000
2011-08-26115.00117.00115.00117.002000232000
2011-08-25114.00114.00114.00114.001000114000
2011-08-2400
2011-08-2300
2011-08-22112.00112.00112.00112.0090001008000
2011-08-19116.00121.00113.00114.00120001393000
2011-08-1800
2011-08-1700
2011-08-1600
2011-08-15115.00116.00115.00116.005000577000
2011-08-1200
2011-08-11116.00116.00116.00116.001000116000
2011-08-1000
2011-08-09115.00115.00115.00115.006000690000
2011-08-08116.00116.00116.00116.005000580000
2011-08-05117.00117.00117.00117.001000117000
2011-08-0400
2011-08-03122.00122.00122.00122.001000122000
2011-08-02122.00122.00122.00122.002000244000
2011-08-0100
2011-07-2900
2011-07-28125.00125.00122.00122.006000738000
2011-07-27128.00128.00125.00126.005000633000
2011-07-26132.00132.00127.00130.00170002229000
2011-07-25128.00140.00128.00132.00370005033000
2011-07-22128.00128.00128.00128.002000256000
2011-07-21126.00126.00123.00123.005000619000
2011-07-20124.00130.00124.00130.00330004203000
2011-07-19124.00124.00124.00124.002000248000
2011-07-15124.00124.00124.00124.003000372000
2011-07-14125.00126.00125.00125.007000878000
2011-07-13120.00120.00120.00120.001000120000
2011-07-12118.00120.00118.00120.003000356000
2011-07-11117.00123.00117.00123.002000240000
2011-07-08117.00117.00117.00117.001000117000
2011-07-0700
2011-07-06124.00124.00124.00124.00150001860000
2011-07-05118.00124.00118.00124.007000841000
2011-07-04116.00116.00116.00116.004000464000
2011-07-01112.00115.00112.00115.007000788000
2011-06-30111.00111.00111.00111.001000111000
2011-06-29112.00112.00112.00112.00100001120000
2011-06-28112.00112.00112.00112.002000224000
2011-06-2700
2011-06-24107.00107.00107.00107.003000321000
2011-06-2300
2011-06-2200
2011-06-2100
2011-06-20106.00106.00105.00105.009000953000
2011-06-17106.00106.00106.00106.002000212000
2011-06-16106.00106.00106.00106.004000424000
2011-06-15106.00106.00106.00106.002000212000
2011-06-14106.00106.00106.00106.001000106000
2011-06-13103.00104.00103.00104.005000517000
2011-06-10102.00103.00102.00103.004000409000
2011-06-0900
2011-06-08107.00107.00107.00107.001000107000
2011-06-0700
2011-06-06107.00107.00107.00107.002000214000
2011-06-0300
2011-06-02108.00108.00108.00108.001000108000
2011-06-0100
2011-05-31110.00110.00110.00110.003000330000
2011-05-3000
2011-05-27106.00106.00106.00106.001000106000
2011-05-26109.00109.00105.00105.005000534000
2011-05-25109.00109.00109.00109.008000872000
2011-05-24109.00109.00109.00109.005000545000
2011-05-23107.00109.00107.00109.002000216000
2011-05-20107.00107.00107.00107.003000321000
2011-05-19106.00106.00106.00106.001000106000
2011-05-1800
2011-05-1700
2011-05-16110.00110.00110.00110.001000110000
2011-05-13115.00115.00115.00115.002000230000
2011-05-12106.00107.00106.00107.005000534000
2011-05-11105.00105.00105.00105.001000105000
2011-05-10106.00106.00105.00105.003000317000
2011-05-09105.00105.00105.00105.002000210000
2011-05-0600
2011-05-0200
2011-04-28110.00110.00105.00105.002000215000
2011-04-2700
2011-04-26109.00109.00105.00109.004000428000
2011-04-25107.00110.00107.00109.00100001075000
2011-04-22107.00107.00107.00107.001000107000
2011-04-21107.00107.00107.00107.005000535000
2011-04-20107.00107.00107.00107.002000214000

   ※ 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