[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 
2017-03-244845.004975.004840.004955.00250012297000
2017-03-234920.004925.004830.004885.00710034587500
2017-03-225000.005000.004910.004915.001030051010500
2017-03-215070.005150.005060.005100.00620031595000
2017-03-175100.005150.005030.005070.00840042772000
2017-03-165000.005280.005000.005200.001260065113000
2017-03-155280.005280.004985.005000.001870095121000
2017-03-145100.005310.005000.005300.001320068048000
2017-03-135320.005380.005040.005070.0024100125201000
2017-03-105500.005510.005420.005420.00390021236000
2017-03-095340.005590.005260.005560.0024900134152000
2017-03-085580.005620.005420.005520.0018300101456000
2017-03-075600.005880.005590.005610.0051900294708000
2017-03-065500.005820.005500.005670.0029600167723000
2017-03-035340.006090.005340.005600.0061800348259000
2017-03-024995.005270.004930.005270.001660085466500
2017-03-014875.005000.004860.004995.00370018187500
2017-02-284975.005030.004900.004900.00480023822000
2017-02-274835.005050.004800.004975.0022000108599500
2017-02-244900.004900.004745.004835.001520073094500
2017-02-235000.005000.004835.004885.001650080828500
2017-02-225070.005070.004915.005030.00940047022000
2017-02-215160.005190.005020.005050.001120057175000
2017-02-205080.005210.005080.005100.001580081285000
2017-02-175210.005210.005000.005040.001140057886000
2017-02-165300.005300.005150.005250.00980051416000
2017-02-155140.005340.005100.005100.001700088671000
2017-02-145080.005260.004830.005240.001780090030000
2017-02-135150.005280.005000.005080.00910046601000
2017-02-105300.005400.004950.005150.0023600123912000
2017-02-094845.005270.004775.005210.0051600261176000
2017-02-084630.004800.004400.004775.001980090461500
2017-02-074315.004860.004315.004680.0090500416226000
2017-02-064315.004315.004315.004315.002010086731500
2017-02-033490.003620.003490.003615.001170041540500
2017-02-023520.003530.003490.003490.0011003870000
2017-02-013435.003480.003410.003470.00300010347000
2017-01-313510.003510.003480.003480.00350012267000
2017-01-303520.003540.003500.003510.00370013029000
2017-01-273550.003585.003420.003545.00640022516000
2017-01-263560.003645.003560.003630.00330011938500
2017-01-253460.003575.003460.003550.00600021234500
2017-01-243400.003540.003395.003460.00700024064000
2017-01-233350.003350.003315.003325.0011003666000
2017-01-2000
2017-01-193300.003350.003300.003305.0022007283000
2017-01-183210.003300.003210.003300.0021006831500
2017-01-173300.003300.003225.003225.00320010402500
2017-01-163275.003300.003275.003300.0014004606500
2017-01-133250.003350.003250.003285.0019006287000
2017-01-123280.003300.003250.003250.0017005564500
2017-01-113275.003285.003275.003280.0016005248500
2017-01-103265.003340.003265.003290.0016005265500
2017-01-063240.003275.003225.003265.008002597500
2017-01-053245.003275.003245.003250.0015004893500
2017-01-043285.003285.003200.003245.0017005492500
2016-12-303210.003220.003180.003200.0013004154000
2016-12-293210.003320.003210.003210.0028009142000
2016-12-283305.003305.003270.003280.005001646000
2016-12-273120.003235.003120.003235.001490046559500
2016-12-263200.003200.003110.003130.0011003480500
2016-12-223265.003265.003150.003200.0018005771500
2016-12-213260.003260.003210.003210.00320010384000
2016-12-203260.003260.003200.003260.0013004224500
2016-12-193340.003355.003105.003260.00330010711500
2016-12-163390.003400.003370.003370.001480050167000
2016-12-153345.003365.003310.003345.0013004338500
2016-12-143400.003400.003320.003330.00310010477500
2016-12-133340.003450.003340.003380.0029009807000
2016-12-123395.003480.003260.003400.00790026863500
2016-12-093160.003200.003155.003195.0021006676500
2016-12-083200.003290.003160.003230.00440014203000
2016-12-072984.003190.002984.003100.00770023549300
2016-12-062900.002960.002900.002935.00500014677100
2016-12-052841.002879.002838.002845.0025007121300
2016-12-022879.002900.002841.002841.0033009495100
2016-12-012835.002910.002835.002836.00600017208300
2016-11-302780.002830.002780.002829.00540015165900
2016-11-292795.002800.002770.002770.0029008105800
2016-11-282713.002760.002713.002745.0022006061700
2016-11-252767.002767.002711.002711.0018004914800
2016-11-242734.002778.002720.002739.0024006623000
2016-11-222764.002766.002700.002734.00410011217500
2016-11-212715.002726.002715.002725.007001904600
2016-11-182725.002739.002720.002725.0012003270000
2016-11-172720.002740.002720.002720.005001362000
2016-11-162703.002720.002700.002720.007001895200
2016-11-152759.002759.002680.002720.0020005488900
2016-11-142760.002760.002760.002760.00100276000
2016-11-112750.002750.002675.002675.0017004582200
2016-11-102600.002799.002600.002745.001040027618900
2016-11-092650.002650.002480.002530.0037009622900
2016-11-082661.002700.002650.002651.0016004252900
2016-11-072690.002690.002605.002650.0029007660600
2016-11-042650.002650.002590.002600.0023006002900
2016-11-022650.002699.002596.002654.001440038132500
2016-11-012800.002849.002617.002700.00930025079600
2016-10-312700.002900.002700.002811.00900025175000
2016-10-282603.002699.002603.002699.0016004211800
2016-10-272620.002640.002620.002640.008002105700
2016-10-262605.002650.002605.002609.0020005238000
2016-10-252600.002650.002600.002604.0020005244000
2016-10-242600.002610.002600.002606.0013003383100
2016-10-212618.002630.002599.002599.00450011787700
2016-10-202560.002620.002560.002600.00490012658500
2016-10-192550.002559.002520.002534.0010002539600
2016-10-182471.002550.002471.002510.0024006067600
2016-10-172500.002500.002471.002471.0018004485100
2016-10-142500.002500.002480.002480.007001740000
2016-10-132481.002500.002450.002480.0024005922600
2016-10-122490.002530.002450.002510.0028006982000
2016-10-112515.002558.002490.002490.0013003257600
2016-10-072520.002520.002510.002510.0025006295600
2016-10-062555.002560.002510.002510.0031007853400
2016-10-052496.002520.002496.002505.00490012290700
2016-10-042510.002510.002492.002505.0019004760800
2016-10-032519.002520.002495.002495.0022005534300
2016-09-302489.002489.002440.002480.0010002468200
2016-09-292400.002520.002400.002490.00710017592900
2016-09-282380.002380.002350.002380.007001651000
2016-09-27240.00240.00240.00240.001000240000
2016-09-26241.00242.00240.00240.00110002653000
2016-09-23246.00246.00246.00246.0060001476000
2016-09-21240.00245.00240.00245.003000726000
2016-09-20243.00243.00240.00240.003000726000
2016-09-16238.00243.00234.00243.00100002385000
2016-09-15243.00243.00239.00241.0060001442000
2016-09-14240.00242.00238.00240.00150003608000
2016-09-13247.00247.00245.00245.0060001478000
2016-09-12242.00242.00242.00242.002000484000
2016-09-09245.00245.00245.00245.003000735000
2016-09-08244.00246.00240.00243.00220005367000
2016-09-07242.00242.00241.00241.0060001449000
2016-09-06243.00243.00242.00242.0060001453000
2016-09-05243.00245.00236.00242.00290006994000
2016-09-02245.00245.00242.00243.00180004377000
2016-09-01241.00241.00241.00241.004000964000
2016-08-31244.00246.00230.00240.00140003342000
2016-08-30241.00249.00240.00249.0070001726000
2016-08-29240.00243.00240.00242.0050001208000
2016-08-26238.00240.00238.00240.002000478000
2016-08-25246.00246.00246.00246.003000738000
2016-08-24238.00241.00234.00241.0090002133000
2016-08-23237.00241.00237.00240.00220005261000
2016-08-22233.00233.00228.00231.00170003925000
2016-08-19234.00237.00230.00233.00100002319000
2016-08-18232.00234.00232.00234.0060001394000
2016-08-17235.00235.00235.00235.002000470000
2016-08-16235.00235.00235.00235.001000235000
2016-08-15238.00238.00238.00238.003000714000
2016-08-1200
2016-08-10232.00238.00232.00238.0060001399000
2016-08-09235.00236.00235.00235.00100002351000
2016-08-08231.00235.00230.00235.00110002547000
2016-08-05238.00238.00238.00238.001000238000
2016-08-04235.00241.00235.00241.002000476000
2016-08-03225.00230.00225.00228.00170003866000
2016-08-02230.00231.00230.00230.0080001841000
2016-08-01235.00235.00230.00233.00140003248000
2016-07-29240.00240.00240.00240.001000240000
2016-07-28244.00244.00244.00244.001000244000
2016-07-2700
2016-07-26249.00249.00249.00249.001000249000
2016-07-25248.00249.00248.00249.0090002238000
2016-07-22245.00245.00245.00245.004000980000
2016-07-21244.00247.00243.00243.004000977000
2016-07-20242.00248.00241.00248.0060001455000
2016-07-19238.00246.00238.00246.003000730000
2016-07-15242.00245.00242.00245.002000487000
2016-07-14250.00255.00246.00246.00150003734000
2016-07-13233.00243.00233.00243.00110002617000
2016-07-12232.00232.00232.00232.003000696000
2016-07-11227.00228.00227.00228.003000683000
2016-07-08224.00224.00224.00224.002000448000
2016-07-07225.00229.00225.00229.003000679000
2016-07-06230.00230.00230.00230.002000460000
2016-07-05236.00236.00236.00236.001000236000
2016-07-04225.00233.00225.00233.0060001376000
2016-07-01228.00234.00224.00225.00160003642000
2016-06-30223.00223.00221.00221.004000886000
2016-06-29217.00221.00217.00221.0090001964000
2016-06-28213.00217.00213.00214.0060001283000
2016-06-27210.00213.00210.00213.00120002527000
2016-06-24233.00234.00206.00210.00300006695000
2016-06-23233.00234.00227.00233.0080001851000
2016-06-22237.00237.00229.00229.0060001400000
2016-06-21232.00236.00229.00236.00130003001000
2016-06-20226.00228.00226.00228.004000910000
2016-06-17230.00237.00225.00226.00420009557000
2016-06-16231.00231.00221.00222.00420009427000
2016-06-15233.00233.00233.00233.004000932000
2016-06-14245.00245.00231.00233.0080001889000
2016-06-13245.00245.00242.00242.004000974000
2016-06-10245.00245.00244.00245.003000734000
2016-06-0900
2016-06-08245.00245.00245.00245.001000245000
2016-06-07241.00241.00241.00241.0050001205000
2016-06-06246.00246.00240.00241.00150003619000
2016-06-03246.00249.00246.00249.003000741000
2016-06-02247.00247.00244.00247.004000985000
2016-06-01243.00243.00243.00243.001000243000
2016-05-31246.00246.00244.00246.0050001227000
2016-05-30243.00243.00241.00241.0050001207000
2016-05-27241.00242.00241.00242.0060001449000
2016-05-26242.00244.00241.00242.00120002906000
2016-05-25238.00240.00238.00240.0070001672000
2016-05-24238.00238.00229.00238.00210004936000
2016-05-23239.00239.00239.00239.003000717000
2016-05-20239.00241.00239.00240.0050001201000
2016-05-19238.00241.00238.00241.0080001921000
2016-05-18238.00238.00237.00237.0050001186000
2016-05-17238.00240.00238.00240.0090002158000
2016-05-16236.00239.00236.00238.00160003800000
2016-05-13237.00244.00236.00244.00140003353000
2016-05-12246.00246.00237.00237.0050001202000
2016-05-11251.00251.00241.00241.00220005425000
2016-05-10240.00248.00240.00244.0060001457000
2016-05-09241.00241.00240.00241.00130003124000
2016-05-06244.00245.00241.00241.0050001213000
2016-05-02238.00241.00237.00239.00160003814000
2016-04-28245.00250.00245.00250.0060001488000
2016-04-27251.00251.00243.00251.00100002468000
2016-04-26256.00256.00249.00251.00150003788000
2016-04-25263.00264.00251.00254.00270006949000
2016-04-22245.00247.00245.00247.0080001964000
2016-04-21242.00245.00242.00245.0050001218000
2016-04-20242.00246.00242.00246.004000978000
2016-04-19237.00240.00237.00240.00120002871000
2016-04-18240.00240.00240.00240.00120002880000
2016-04-15239.00239.00236.00239.004000950000
2016-04-14236.00241.00235.00238.00120002853000
2016-04-13231.00240.00228.00235.00140003285000
2016-04-12236.00236.00231.00231.0060001404000
2016-04-1100
2016-04-08231.00231.00224.00231.004000912000
2016-04-07229.00229.00229.00229.001000229000
2016-04-06222.00222.00222.00222.002000444000
2016-04-05225.00229.00224.00224.00100002255000
2016-04-04227.00239.00227.00228.00130003033000
2016-04-01239.00239.00227.00227.00350008092000
2016-03-31235.00242.00235.00242.004000953000
2016-03-30240.00242.00237.00237.0080001916000
2016-03-29240.00240.00235.00238.00150003552000
2016-03-28242.00243.00237.00242.0060001442000
2016-03-25244.00244.00237.00237.00230005501000
2016-03-24242.00244.00236.00244.00190004537000
2016-03-23249.00249.00244.00244.00160003960000
2016-03-22234.00250.00234.00249.00190004648000
2016-03-18240.00240.00234.00234.0070001660000
2016-03-17238.00240.00238.00238.00120002867000

   ※ 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