[6928 JQスタンダード] エノモト 日足 時系列データ

[6928 JQスタンダード] エノモト (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12190.00190.00190.00190.002000380000
2013-07-11183.00190.00183.00190.00120002231000
2013-07-10183.00183.00183.00183.002000366000
2013-07-09186.00186.00186.00186.001000186000
2013-07-08186.00186.00186.00186.003000558000
2013-07-05185.00185.00185.00185.001000185000
2013-07-04187.00187.00187.00187.004000748000
2013-07-03184.00190.00184.00190.005000936000
2013-07-02184.00195.00184.00194.00120002275000
2013-07-01175.00175.00175.00175.001000175000
2013-06-28177.00177.00177.00177.001000177000
2013-06-27175.00175.00174.00174.003000524000
2013-06-26174.00174.00174.00174.003000522000
2013-06-25189.00189.00177.00177.0070001282000
2013-06-24188.00188.00188.00188.005000940000
2013-06-2100
2013-06-2000
2013-06-19174.00178.00174.00178.00140002458000
2013-06-18179.00179.00179.00179.002000358000
2013-06-17179.00179.00179.00179.001000179000
2013-06-1400
2013-06-13179.00180.00179.00179.00160002865000
2013-06-12182.00182.00179.00179.0060001077000
2013-06-11178.00178.00178.00178.002000356000
2013-06-10174.00174.00173.00173.0080001391000
2013-06-07177.00177.00166.00174.00120002078000
2013-06-06182.00182.00176.00176.00120002135000
2013-06-05182.00182.00182.00182.002000364000
2013-06-04181.00184.00181.00184.0060001089000
2013-06-03183.00183.00181.00181.0070001269000
2013-05-31185.00185.00182.00182.00110002027000
2013-05-30185.00186.00181.00181.00180003298000
2013-05-29188.00190.00188.00190.002000378000
2013-05-28186.00186.00186.00186.002000372000
2013-05-27185.00193.00185.00193.00190003581000
2013-05-24197.00197.00191.00191.00280005444000
2013-05-23203.00209.00187.00196.00460009238000
2013-05-22217.00218.00203.00203.00420008856000
2013-05-21202.00212.00202.00212.00300006156000
2013-05-20204.00206.00200.00201.005400010920000
2013-05-17190.00199.00190.00199.00130002516000
2013-05-16196.00196.00190.00192.0090001725000
2013-05-15198.00201.00191.00197.005500010818000
2013-05-14199.00199.00196.00196.004000793000
2013-05-13199.00200.00193.00199.00480009435000
2013-05-10195.00200.00191.00191.00460009056000
2013-05-09193.00195.00192.00192.00140002704000
2013-05-08190.00199.00190.00191.00300005790000
2013-05-07197.00197.00195.00195.0090001765000
2013-05-02192.00194.00189.00189.005000961000
2013-05-01186.00192.00186.00192.0090001704000
2013-04-30185.00186.00182.00186.00140002592000
2013-04-26195.00195.00191.00191.00120002302000
2013-04-25195.00195.00188.00190.00140002686000
2013-04-24193.00194.00189.00194.00170003266000
2013-04-23197.00197.00188.00193.00170003272000
2013-04-22190.00191.00190.00190.00320006082000
2013-04-19187.00190.00187.00190.003000565000
2013-04-18189.00190.00189.00190.0070001328000
2013-04-17190.00200.00189.00189.00140002671000
2013-04-16189.00190.00189.00190.0070001328000
2013-04-15182.00190.00182.00188.0090001686000
2013-04-12184.00185.00180.00183.00310005639000
2013-04-11180.00184.00180.00181.00330005960000
2013-04-10180.00180.00179.00180.00320005756000
2013-04-09180.00180.00179.00180.00140002518000
2013-04-08180.00185.00176.00180.00250004501000
2013-04-05180.00181.00180.00180.004000722000
2013-04-04180.00180.00180.00180.002000360000
2013-04-03184.00184.00180.00180.00110001987000
2013-04-02181.00182.00181.00182.002000363000
2013-04-01184.00184.00181.00181.005000913000
2013-03-29184.00184.00184.00184.002000368000
2013-03-28185.00185.00184.00184.005000922000
2013-03-2700
2013-03-2600
2013-03-25192.00192.00187.00187.0070001326000
2013-03-22189.00189.00188.00188.0070001322000
2013-03-21185.00189.00185.00189.00270004999000
2013-03-19190.00190.00184.00185.00190003538000
2013-03-18190.00190.00190.00190.002000380000
2013-03-1500
2013-03-14189.00195.00188.00189.00150002863000
2013-03-13195.00195.00186.00186.003000567000
2013-03-12194.00197.00190.00197.004000778000
2013-03-1100
2013-03-08182.00185.00182.00185.0060001097000
2013-03-07182.00182.00180.00180.0060001088000
2013-03-06182.00182.00182.00182.005000910000
2013-03-05178.00181.00178.00181.003000539000
2013-03-04184.00184.00178.00178.004000723000
2013-03-01175.00175.00175.00175.004000700000
2013-02-28180.00180.00180.00180.003000540000
2013-02-27181.00181.00179.00179.004000720000
2013-02-26181.00181.00180.00180.004000722000
2013-02-25184.00184.00184.00184.0070001288000
2013-02-22184.00185.00184.00184.0090001659000
2013-02-21185.00185.00183.00184.00100001840000
2013-02-20185.00185.00185.00185.002000370000
2013-02-19185.00185.00181.00181.003000551000
2013-02-1800
2013-02-15183.00183.00180.00180.0060001089000
2013-02-14181.00184.00180.00184.003000545000
2013-02-13186.00186.00182.00182.003000550000
2013-02-12185.00185.00181.00181.0090001653000
2013-02-08183.00185.00183.00185.00140002577000
2013-02-07186.00186.00181.00181.00110002009000
2013-02-06187.00188.00183.00185.00130002426000
2013-02-05182.00189.00180.00183.00370006727000
2013-02-04189.00189.00182.00188.005500010242000
2013-02-01201.00201.00199.00199.00150003004000
2013-01-31204.00205.00202.00202.0050001018000
2013-01-30204.00204.00204.00204.001000204000
2013-01-29200.00203.00200.00203.002000403000
2013-01-28200.00201.00200.00201.0050001001000
2013-01-25199.00205.00199.00203.0090001808000
2013-01-24200.00201.00196.00201.0060001189000
2013-01-23198.00199.00198.00198.005000993000
2013-01-22200.00200.00200.00200.0050001000000
2013-01-21199.00199.00194.00199.00100001967000
2013-01-18200.00200.00195.00199.00120002369000
2013-01-17197.00197.00192.00196.00100001951000
2013-01-16197.00197.00196.00196.004000786000
2013-01-15205.00205.00201.00201.0050001019000
2013-01-11203.00205.00203.00205.00100002042000
2013-01-10197.00203.00197.00198.00140002797000
2013-01-09192.00199.00192.00199.002000391000
2013-01-08197.00197.00197.00197.001000197000
2013-01-07204.00204.00201.00201.003000609000
2013-01-04195.00200.00195.00200.0090001764000
2012-12-28193.00193.00190.00191.004000764000
2012-12-27188.00188.00187.00188.004000751000
2012-12-26187.00187.00186.00186.003000559000
2012-12-25194.00194.00185.00185.00150002847000
2012-12-21189.00190.00189.00190.0070001325000
2012-12-20190.00192.00188.00192.00100001904000
2012-12-19186.00190.00186.00190.0060001125000
2012-12-18184.00185.00183.00185.0090001656000
2012-12-17186.00188.00183.00184.0060001111000
2012-12-14181.00187.00181.00185.00180003284000
2012-12-13182.00182.00181.00181.00130002356000
2012-12-12185.00188.00180.00183.00220004040000
2012-12-11183.00183.00183.00183.002000366000
2012-12-10184.00184.00183.00183.004000735000
2012-12-07181.00181.00181.00181.002000362000
2012-12-06181.00181.00181.00181.001000181000
2012-12-05181.00181.00181.00181.001000181000
2012-12-04182.00185.00181.00185.003000548000
2012-12-03180.00180.00180.00180.001000180000
2012-11-30182.00182.00182.00182.001000182000
2012-11-29182.00182.00182.00182.001000182000
2012-11-2800
2012-11-27181.00181.00181.00181.001000181000
2012-11-26182.00182.00182.00182.003000546000
2012-11-22185.00185.00181.00181.00110002031000
2012-11-21178.00181.00178.00181.005000894000
2012-11-20182.00182.00180.00180.003000543000
2012-11-19180.00181.00180.00181.002000361000
2012-11-16175.00175.00175.00175.0070001225000
2012-11-15176.00176.00176.00176.001000176000
2012-11-14175.00175.00175.00175.0060001050000
2012-11-13177.00177.00175.00175.00340005956000
2012-11-12175.00175.00175.00175.005000875000
2012-11-09177.00177.00176.00177.003000530000
2012-11-08175.00175.00175.00175.00110001925000
2012-11-0700
2012-11-06176.00176.00176.00176.005000880000
2012-11-0500
2012-11-02176.00178.00176.00178.002000354000
2012-11-01180.00180.00180.00180.001000180000
2012-10-31176.00176.00176.00176.001000176000
2012-10-30179.00179.00179.00179.001000179000
2012-10-29177.00177.00166.00176.00180003068000
2012-10-26180.00187.00180.00187.003000552000
2012-10-25184.00186.00184.00186.005000922000
2012-10-24180.00181.00178.00181.0060001073000
2012-10-23185.00185.00183.00183.0080001476000
2012-10-22181.00182.00181.00182.002000363000
2012-10-19182.00183.00182.00183.004000730000
2012-10-18182.00182.00182.00182.001000182000
2012-10-17177.00177.00177.00177.002000354000
2012-10-16180.00180.00178.00178.003000538000
2012-10-15177.00177.00176.00177.004000706000
2012-10-12182.00182.00177.00177.003000536000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04182.00182.00182.00182.001000182000
2012-10-0300
2012-10-02182.00182.00182.00182.001000182000
2012-10-01177.00177.00177.00177.003000531000
2012-09-2800
2012-09-2700
2012-09-26182.00182.00182.00182.00120002184000
2012-09-25186.00192.00186.00192.004000762000
2012-09-24188.00188.00182.00186.0070001308000
2012-09-21186.00187.00186.00187.00140002605000
2012-09-2000
2012-09-19188.00188.00184.00184.002000372000
2012-09-18190.00191.00187.00187.00210003980000
2012-09-14184.00188.00181.00188.00160002956000
2012-09-13179.00179.00179.00179.001000179000
2012-09-12176.00180.00176.00180.004000716000
2012-09-11173.00176.00173.00176.004000699000
2012-09-10173.00173.00173.00173.005000865000
2012-09-07172.00172.00168.00171.0070001193000
2012-09-06171.00171.00169.00169.00120002041000
2012-09-05176.00176.00175.00176.0060001053000
2012-09-04180.00180.00180.00180.001000180000
2012-09-03180.00180.00177.00177.002000357000
2012-08-31180.00180.00180.00180.0060001080000
2012-08-30181.00181.00181.00181.0060001086000
2012-08-29183.00183.00181.00181.0060001095000
2012-08-28184.00184.00183.00183.00100001835000
2012-08-27190.00190.00180.00187.00360006616000
2012-08-24194.00195.00194.00195.005000971000
2012-08-23191.00194.00189.00194.00110002100000
2012-08-22188.00193.00188.00193.00110002073000
2012-08-21193.00193.00188.00190.0070001327000
2012-08-2000
2012-08-17190.00193.00189.00193.0080001523000
2012-08-16189.00189.00189.00189.0070001323000
2012-08-15192.00192.00189.00190.005000953000
2012-08-14194.00194.00194.00194.001000194000
2012-08-13197.00197.00190.00194.00180003445000
2012-08-10191.00195.00191.00195.00130002519000
2012-08-09195.00195.00195.00195.002000390000
2012-08-08198.00199.00187.00195.00180003479000
2012-08-07200.00200.00195.00196.0080001567000
2012-08-06207.00207.00207.00207.002000414000
2012-08-03200.00200.00200.00200.0060001200000
2012-08-0200
2012-08-01204.00204.00200.00200.003000604000
2012-07-3100
2012-07-30212.00212.00212.00212.001000212000
2012-07-27211.00211.00210.00210.004000843000
2012-07-2600
2012-07-25219.00219.00212.00212.0080001745000
2012-07-24223.00223.00215.00217.0060001324000
2012-07-23219.00219.00215.00215.002000434000
2012-07-20225.00225.00223.00223.004000897000
2012-07-1900
2012-07-18217.00222.00217.00222.003000656000
2012-07-17223.00223.00223.00223.001000223000
2012-07-13218.00218.00218.00218.001000218000
2012-07-12230.00230.00223.00223.002000453000
2012-07-11221.00223.00221.00223.002000444000
2012-07-10218.00226.00218.00226.002000444000
2012-07-0900

   ※ 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