[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 
2017-08-185940.006120.005930.006070.00650039120000
2017-08-176070.006300.006040.006140.00960059216000
2017-08-165950.006270.005890.006160.0018700112111000
2017-08-155910.005910.005840.005840.00310018249000
2017-08-145580.005830.005540.005830.001350076343000
2017-08-105890.005890.005730.005740.00310017883000
2017-08-096010.006010.005780.005850.0017700105241000
2017-08-085960.006050.005850.005930.00580034455000
2017-08-076070.006100.005970.006050.00710042797000
2017-08-045800.006010.005720.005970.001320077513000
2017-08-036100.006300.005840.005840.001460087715000
2017-08-025930.006400.005760.006110.0031700192604000
2017-08-015790.006790.005670.005860.0083800518734000
2017-07-315400.005790.005050.005790.0046300250788000
2017-07-285490.005500.005350.005440.001710093020000
2017-07-275180.005290.005170.005290.00740038720000
2017-07-265170.005220.005130.005130.00680035161000
2017-07-255090.005180.005090.005100.00870044455000
2017-07-245010.005070.004920.005030.00740037098000
2017-07-214850.004980.004815.004980.00630030799000
2017-07-204755.004800.004750.004800.0010004768500
2017-07-194825.004840.004735.004765.00210010035000
2017-07-184855.004855.004700.004755.00280013386000
2017-07-144765.004810.004750.004785.008003820500
2017-07-134800.004835.004775.004795.0015007203000
2017-07-124815.004815.004755.004760.0011005250000
2017-07-114760.004820.004750.004815.00770036626000
2017-07-104745.004820.004680.004760.0015007172000
2017-07-074650.004690.004620.004660.00370017199000
2017-07-064780.004805.004565.004690.00340015887500
2017-07-054700.004780.004680.004700.0016007540000
2017-07-044840.004840.004710.004725.00480022843500
2017-07-034785.004845.004780.004820.00210010078500
2017-06-304870.004870.004790.004800.00310014929000
2017-06-294810.004895.004790.004895.00260012614000
2017-06-284855.004855.004780.004780.00280013438500
2017-06-274850.004880.004790.004865.0020009666000
2017-06-264850.004855.004850.004850.0010004850500
2017-06-235010.005010.004825.004835.00420020610000
2017-06-225010.005010.004950.005010.0014006956000
2017-06-215000.005000.004910.004935.00240011868000
2017-06-204915.005010.004915.005000.00240011890000
2017-06-195070.005080.004910.004945.00400019989000
2017-06-165040.005040.004990.005020.0013006511000
2017-06-155020.005060.004990.005040.00230011543000
2017-06-145130.005130.005060.005080.00210010687000
2017-06-135020.005110.005020.005090.00260013213000
2017-06-125120.005120.005010.005060.00380019268000
2017-06-095000.005200.005000.005200.00520026679000
2017-06-085120.005200.004935.005000.001310066989000
2017-06-075100.005180.005090.005120.00480024642000
2017-06-065130.005150.005000.005050.00440022355000
2017-06-055170.005170.005060.005080.0013006687000
2017-06-025140.005200.005080.005190.00470024156000
2017-06-014990.005220.004955.005190.00340017210500
2017-05-314985.005000.004945.004965.0018008948500
2017-05-304970.005020.004970.004990.0011005492500
2017-05-295100.005100.004995.004995.00350017629500
2017-05-265060.005110.005010.005110.00220011118000
2017-05-255190.005190.005040.005130.00450022966000
2017-05-245200.005230.005170.005180.00720037419000
2017-05-235280.005280.005150.005170.00480025023000
2017-05-225070.005220.005040.005210.00680035055000
2017-05-194945.005040.004910.005040.00440021822000
2017-05-184950.004980.004875.004920.00430021194000
2017-05-175180.005180.005070.005070.00240012286000
2017-05-165160.005250.005060.005190.00910046822000
2017-05-154995.005290.004925.005160.00970049809000
2017-05-125040.005050.004920.004925.00630031354500
2017-05-115300.005320.004950.005040.001450074401500
2017-05-105340.005340.005110.005300.001460077205000
2017-05-095280.005380.005120.005140.00540028175000
2017-05-084875.005240.004840.005240.0031900159649000
2017-05-024830.004870.004815.004840.00920044555000
2017-05-014925.004940.004795.004835.0031800154556500
2017-04-284660.004790.004660.004785.00530025119500
2017-04-274725.004730.004620.004650.00600028048000
2017-04-264600.004730.004560.004655.001090050639500
2017-04-254505.004575.004355.004575.00440019695000
2017-04-244605.004605.004335.004505.00650029261000
2017-04-214500.004640.004500.004605.00940043134500
2017-04-204420.004500.004390.004430.00530023567500
2017-04-194230.004455.004220.004455.001150049912000
2017-04-184280.004340.004155.004240.001440061302500
2017-04-174105.004280.004010.004235.001030042670000
2017-04-144305.004455.004150.004160.001150048817000
2017-04-134225.004450.004225.004445.00670028832500
2017-04-124500.004500.004305.004365.001380060291000
2017-04-114655.004655.004535.004555.00570026083000
2017-04-104605.004735.004605.004685.00230010707000
2017-04-074710.004760.004585.004595.001220056524500
2017-04-064825.004825.004595.004700.001740081987000
2017-04-055060.005170.004880.004895.001200059719000
2017-04-045290.005370.004990.005020.0025200130898000
2017-04-035280.005530.005250.005340.0028900155135000
2017-03-315160.005250.005130.005220.00600031141000
2017-03-304935.005300.004935.005160.001670085845500
2017-03-294850.004990.004790.004985.001140055710000
2017-03-284880.004920.004830.004840.00650031587500
2017-03-274950.004980.004850.004865.00840041212000
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

   ※ 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