[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 
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
2016-03-16236.00236.00234.00235.00160003769000
2016-03-15236.00244.00236.00238.00200004760000
2016-03-14237.00251.00237.00244.00350008534000
2016-03-11230.00238.00230.00237.00170003959000
2016-03-10225.00229.00225.00228.00110002492000
2016-03-09224.00238.00223.00230.00340007891000
2016-03-08222.00225.00219.00225.00220004898000
2016-03-07223.00223.00219.00219.0090001981000
2016-03-04220.00232.00220.00226.00160003583000
2016-03-03219.00225.00219.00225.00170003765000
2016-03-02215.00220.00214.00218.00160003479000
2016-03-01211.00211.00211.00211.002000422000
2016-02-29212.00212.00210.00211.00140002955000
2016-02-26214.00215.00211.00211.00130002751000
2016-02-25209.00213.00209.00210.00110002313000
2016-02-24202.00207.00202.00207.0060001227000
2016-02-23208.00209.00199.00205.005600011479000
2016-02-22209.00209.00204.00206.00300006207000
2016-02-19217.00227.00209.00209.00380008113000
2016-02-18213.00217.00212.00217.00170003645000
2016-02-17217.00217.00211.00212.00320006811000
2016-02-16215.00218.00211.00215.00290006227000
2016-02-15210.00219.00210.00219.00370007927000
2016-02-12218.00218.00202.00202.005300011120000
2016-02-10242.00242.00226.00227.00320007428000
2016-02-09251.00251.00240.00240.00260006333000
2016-02-08265.00265.00246.00259.007000017871000
2016-02-05275.00275.00268.00273.00160004347000
2016-02-04282.00285.00271.00275.00300008348000
2016-02-03282.00285.00282.00285.0040001135000
2016-02-02287.00287.00287.00287.002000574000
2016-02-01287.00291.00285.00287.00220006317000
2016-01-29287.00294.00285.00291.00170004905000
2016-01-28292.00295.00287.00295.0050001452000
2016-01-27289.00292.00289.00292.003000870000
2016-01-26286.00292.00282.00282.00230006579000
2016-01-25290.00299.00290.00295.00220006429000
2016-01-22270.00290.00270.00290.008400022898000
2016-01-21273.00276.00265.00265.00150004084000
2016-01-20284.00284.00278.00278.00110003084000
2016-01-19285.00291.00285.00285.0090002597000
2016-01-18294.00294.00282.00288.00120003422000
2016-01-15298.00298.00294.00294.0050001485000
2016-01-14290.00290.00285.00290.008300024048000
2016-01-13297.00297.00290.00291.00140004097000
2016-01-12300.00300.00283.00295.005300015713000
2016-01-08302.00306.00297.00301.00140004227000
2016-01-07310.00310.00303.00308.00280008650000
2016-01-06309.00311.00304.00311.00140004316000
2016-01-05311.00314.00311.00314.0050001562000
2016-01-04307.00321.00307.00311.00260008175000
2015-12-30303.00309.00302.00308.00250007646000
2015-12-29297.00304.00297.00301.00190005714000
2015-12-28287.00294.00280.00294.00130003759000
2015-12-25289.00290.00280.00283.005100014562000
2015-12-24290.00290.00286.00289.003500010110000
2015-12-22296.00296.00289.00294.0010000029138000
2015-12-21296.00296.00293.00294.00150004412000
2015-12-18298.00298.00291.00296.00300008851000
2015-12-17299.00299.00295.00298.00100002976000
2015-12-16292.00298.00292.00298.00200005886000
2015-12-15296.00299.00293.00298.00170005037000
2015-12-14301.00301.00299.00300.00330009901000
2015-12-11297.00300.00292.00300.00140004153000
2015-12-10287.00297.00287.00297.003500010268000
2015-12-09308.00308.00286.00289.0018500054630000
2015-12-08310.00310.00305.00308.00120003698000
2015-12-07315.00315.00301.00310.005900018319000
2015-12-04314.00314.00312.00312.0080002506000
2015-12-03315.00317.00314.00314.00230007251000
2015-12-02316.00316.00314.00316.00240007563000
2015-12-01318.00318.00313.00314.00180005665000
2015-11-30316.00319.00315.00319.0070002220000
2015-11-27311.00316.00311.00316.00280008811000
2015-11-26308.00311.00308.00311.005700017588000

   ※ 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