[6943 JQスタンダード] 開閉器 日足 時系列データ

[6943 JQスタンダード] 開閉器 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12550.00550.00548.00548.00110006048000
2013-07-11550.00550.00550.00550.001000550000
2013-07-10540.00540.00540.00540.0040002160000
2013-07-09535.00535.00535.00535.0020001070000
2013-07-08536.00536.00529.00529.0030001601000
2013-07-05526.00535.00526.00535.0030001589000
2013-07-04528.00528.00525.00525.0030001578000
2013-07-03529.00532.00529.00532.0030001590000
2013-07-02521.00530.00518.00530.0040002097000
2013-07-01513.00528.00513.00528.0020001041000
2013-06-28510.00518.00510.00518.0060003076000
2013-06-27510.00519.00504.00509.0080004084000
2013-06-26508.00520.00508.00520.0050002570000
2013-06-25528.00528.00525.00528.00100005262000
2013-06-24528.00528.00528.00528.001000528000
2013-06-21530.00530.00530.00530.001000530000
2013-06-20528.00528.00528.00528.0060003168000
2013-06-19530.00530.00530.00530.001000530000
2013-06-18540.00540.00530.00540.0040002145000
2013-06-17545.00545.00530.00530.0020001075000
2013-06-14526.00526.00526.00526.001000526000
2013-06-13545.00555.00519.00519.0060003237000
2013-06-12540.00545.00540.00545.0030001625000
2013-06-11548.00548.00544.00544.0040002188000
2013-06-10540.00545.00540.00545.0020001085000
2013-06-07540.00540.00525.00530.00140007432000
2013-06-06556.00565.00550.00550.00170009447000
2013-06-05571.00571.00571.00571.001000571000
2013-06-04581.00581.00571.00580.0080004620000
2013-06-03585.00586.00585.00586.00110006439000
2013-05-31588.00588.00588.00588.001000588000
2013-05-30605.00610.00586.00586.0090005357000
2013-05-29595.00600.00595.00600.0050002988000
2013-05-28585.00590.00585.00590.0050002939000
2013-05-27587.00588.00587.00588.0020001175000
2013-05-24592.00605.00586.00586.00150008940000
2013-05-23627.00627.00582.00585.002400014572000
2013-05-22622.00623.00620.00620.00140008702000
2013-05-21636.00636.00627.00627.001600010148000
2013-05-20657.00657.00638.00642.004100026502000
2013-05-17657.00668.00657.00668.001900012584000
2013-05-16659.00664.00645.00658.005500035869000
2013-05-15650.00650.00638.00650.003000019351000
2013-05-14634.00638.00634.00638.00110006990000
2013-05-13640.00640.00630.00635.002900018353000
2013-05-10630.00632.00630.00632.0070004417000
2013-05-09629.00631.00625.00625.00100006283000
2013-05-08624.00630.00623.00623.00110006878000
2013-05-07631.00632.00612.00621.002000012493000
2013-05-0200
2013-05-01595.00600.00594.00600.0050002981000
2013-04-30590.00594.00590.00594.0030001774000
2013-04-26592.00592.00590.00590.00150008858000
2013-04-25598.00598.00593.00595.0060003571000
2013-04-24594.00599.00590.00598.002300013666000
2013-04-23594.00594.00592.00592.0070004152000
2013-04-22597.00598.00593.00594.0070004169000
2013-04-19597.00597.00597.00597.0030001791000
2013-04-18598.00599.00594.00596.00120007151000
2013-04-17595.00598.00592.00598.00140008319000
2013-04-16604.00604.00585.00590.0080004723000
2013-04-15573.00604.00573.00604.002600015330000
2013-04-12573.00573.00572.00573.0030001718000
2013-04-11555.00565.00555.00565.0020001120000
2013-04-10550.00550.00549.00549.0040002198000
2013-04-09550.00550.00547.00548.0060003291000
2013-04-08541.00547.00541.00547.00130007084000
2013-04-05536.00544.00535.00540.0060003238000
2013-04-04538.00538.00534.00534.0040002145000
2013-04-03540.00540.00540.00540.0030001620000
2013-04-02545.00545.00520.00540.00170009161000
2013-04-01562.00564.00547.00548.002000011094000
2013-03-29560.00564.00558.00561.00170009529000
2013-03-28558.00558.00547.00558.002500013873000
2013-03-27564.00564.00550.00558.003100017391000
2013-03-26521.00560.00521.00556.008000043692000
2013-03-25506.00513.00505.00513.00120006097000
2013-03-22504.00506.00504.00506.0070003532000
2013-03-21497.00503.00497.00503.00100004993000
2013-03-19497.00497.00495.00496.0040001984000
2013-03-18494.00494.00494.00494.002000988000
2013-03-15477.00494.00477.00494.00110005306000
2013-03-14472.00477.00472.00477.00100004747000
2013-03-13474.00474.00473.00474.0040001895000
2013-03-12470.00473.00470.00473.0040001886000
2013-03-11466.00469.00466.00469.0080003738000
2013-03-08465.00466.00465.00466.0030001397000
2013-03-07465.00465.00465.00465.0040001860000
2013-03-06464.00464.00461.00461.002000925000
2013-03-05463.00464.00460.00464.0070003237000
2013-03-04461.00462.00458.00462.0090004152000
2013-03-01459.00460.00456.00458.0040001833000
2013-02-28453.00458.00453.00458.00100004541000
2013-02-2700
2013-02-26453.00453.00453.00453.001000453000
2013-02-25446.00459.00446.00459.0030001351000
2013-02-22454.00454.00454.00454.001000454000
2013-02-21459.00459.00459.00459.001000459000
2013-02-20459.00459.00459.00459.001000459000
2013-02-19456.00459.00456.00459.0070003195000
2013-02-18455.00456.00455.00456.002000911000
2013-02-15455.00455.00450.00452.00120005427000
2013-02-1400
2013-02-13456.00460.00456.00460.0030001372000
2013-02-12463.00464.00463.00464.0030001390000
2013-02-08458.00458.00458.00458.001000458000
2013-02-07458.00463.00458.00463.0030001384000
2013-02-06461.00466.00455.00466.0080003702000
2013-02-05455.00455.00441.00445.00160007150000
2013-02-04445.00451.00445.00451.00220009858000
2013-02-01444.00445.00444.00444.0080003557000
2013-01-31443.00443.00443.00443.002000886000
2013-01-30440.00442.00440.00442.002000882000
2013-01-29442.00444.00442.00444.0030001329000
2013-01-28440.00445.00440.00441.0030001326000
2013-01-25441.00441.00435.00435.0060002616000
2013-01-24425.00428.00425.00428.002000853000
2013-01-23425.00426.00425.00426.00150006376000
2013-01-22425.00425.00424.00425.00160006798000
2013-01-21425.00430.00425.00430.0030001285000
2013-01-18423.00426.00423.00425.0090003823000
2013-01-17422.00422.00422.00422.001000422000
2013-01-16424.00424.00421.00423.0050002113000
2013-01-15431.00431.00425.00426.00130005571000
2013-01-11430.00431.00430.00431.002000861000
2013-01-10428.00429.00428.00429.002000857000
2013-01-09425.00427.00425.00427.0040001705000
2013-01-0800
2013-01-07421.00425.00421.00425.0030001268000
2013-01-04421.00421.00420.00420.0030001261000
2012-12-28414.00419.00414.00419.0080003327000
2012-12-27412.00412.00412.00412.002000824000
2012-12-26410.00412.00409.00412.0080003280000
2012-12-25410.00410.00410.00410.0060002460000
2012-12-21408.00410.00408.00410.0070002862000
2012-12-20405.00408.00405.00408.0050002031000
2012-12-19406.00408.00405.00405.00100004066000
2012-12-18406.00406.00401.00401.0060002426000
2012-12-17403.00405.00403.00405.00120004844000
2012-12-14402.00403.00402.00403.002000805000
2012-12-13402.00402.00402.00402.001000402000
2012-12-12403.00403.00403.00403.001000403000
2012-12-11404.00404.00397.00403.0080003202000
2012-12-10400.00400.00400.00400.0040001600000
2012-12-07396.00400.00396.00400.0040001591000
2012-12-06394.00394.00394.00394.002000788000
2012-12-0500
2012-12-0400
2012-12-03402.00402.00400.00402.0050002006000
2012-11-30398.00405.00396.00402.00140005634000
2012-11-29408.00408.00406.00406.0040001626000
2012-11-2800
2012-11-27412.00412.00412.00412.001000412000
2012-11-26412.00412.00412.00412.001000412000
2012-11-22404.00404.00404.00404.0030001212000
2012-11-21404.00404.00404.00404.001000404000
2012-11-20399.00404.00399.00404.00170006839000
2012-11-19394.00394.00394.00394.002000788000
2012-11-16385.00390.00385.00390.002000775000
2012-11-15384.00385.00384.00385.002000769000
2012-11-14380.00380.00378.00378.00180006806000
2012-11-13386.00396.00386.00396.0040001557000
2012-11-1200
2012-11-0900
2012-11-08387.00399.00387.00399.0040001561000
2012-11-07386.00386.00386.00386.001000386000
2012-11-0600
2012-11-05387.00387.00387.00387.001000387000
2012-11-02386.00387.00386.00387.002000773000
2012-11-01385.00385.00385.00385.001000385000
2012-10-31388.00388.00377.00377.0040001531000
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25382.00387.00382.00387.0030001152000
2012-10-2400
2012-10-2300
2012-10-22378.00381.00378.00381.0070002659000
2012-10-19385.00386.00378.00382.0050001909000
2012-10-18384.00384.00384.00384.002000768000
2012-10-17380.00380.00379.00379.0040001519000
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-10374.00379.00374.00379.0070002627000
2012-10-09378.00378.00375.00375.002000753000
2012-10-05378.00378.00376.00376.00250009434000
2012-10-04378.00379.00377.00377.0030001134000
2012-10-03384.00384.00384.00384.001000384000
2012-10-02385.00385.00379.00382.0040001531000
2012-10-01384.00388.00382.00386.0040001540000
2012-09-28389.00392.00389.00392.002000781000
2012-09-2700
2012-09-2600
2012-09-25394.00397.00389.00389.00250009863000
2012-09-2400
2012-09-21394.00398.00393.00394.00110004343000
2012-09-20395.00395.00394.00394.0060002365000
2012-09-19388.00395.00388.00395.00180007092000
2012-09-18394.00394.00394.00394.001000394000
2012-09-14393.00394.00391.00394.0050001964000
2012-09-1300
2012-09-12389.00395.00389.00395.002000784000
2012-09-11403.00403.00403.00403.0070002821000
2012-09-10396.00397.00391.00396.0050001975000
2012-09-07409.00409.00395.00395.0070002796000
2012-09-0600
2012-09-05412.00412.00412.00412.0050002060000
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29416.00416.00416.00416.001000416000
2012-08-28400.00400.00400.00400.0060002400000
2012-08-27401.00401.00401.00401.0030001203000
2012-08-24400.00400.00400.00400.001000400000
2012-08-23398.00399.00398.00399.002000797000
2012-08-2200
2012-08-21400.00400.00393.00398.0030001191000
2012-08-20400.00400.00388.00400.0040001580000
2012-08-17397.00397.00397.00397.002000794000
2012-08-16397.00397.00397.00397.001000397000
2012-08-15395.00400.00395.00400.002000795000
2012-08-14399.00399.00395.00395.0030001189000
2012-08-1300
2012-08-1000
2012-08-09400.00402.00400.00402.002000802000
2012-08-08400.00408.00400.00400.0060002429000
2012-08-0700
2012-08-06405.00407.00405.00407.002000812000
2012-08-03406.00406.00399.00399.0050002010000
2012-08-02416.00416.00416.00416.0030001248000
2012-08-01416.00416.00416.00416.001000416000
2012-07-31417.00417.00417.00417.001000417000
2012-07-30411.00411.00411.00411.001000411000
2012-07-27407.00407.00390.00406.0070002783000
2012-07-26409.00415.00409.00415.0050002056000
2012-07-25421.00421.00409.00409.0050002069000
2012-07-24418.00418.00418.00418.001000418000
2012-07-23421.00421.00413.00413.002000834000
2012-07-2000
2012-07-19420.00421.00420.00421.0030001262000
2012-07-18421.00421.00421.00421.001000421000
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11422.00428.00422.00428.002000850000
2012-07-1000
2012-07-09430.00430.00430.00430.001000430000

   ※ 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