[6957 JQスタンダード] 芝浦電子 日足 時系列データ

[6957 JQスタンダード] 芝浦電子 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121240.001250.001217.001224.0076009465900
2013-07-111206.001240.001206.001240.0077009469100
2013-07-101250.001251.001205.001208.0078009571700
2013-07-091250.001250.001232.001232.0045005592700
2013-07-081265.001265.001245.001245.0036004533400
2013-07-051250.001265.001243.001243.001300016257000
2013-07-041250.001250.001242.001250.0031003869800
2013-07-031250.001259.001249.001250.0027003375400
2013-07-021248.001250.001245.001250.0051006367000
2013-07-011250.001250.001230.001230.0025003109300
2013-06-281247.001250.001230.001238.0064007980800
2013-06-271235.001235.001210.001217.0033004030100
2013-06-261250.001251.001220.001235.001450018093900
2013-06-251250.001250.001225.001250.0028003490400
2013-06-241250.001255.001239.001250.001070013351900
2013-06-211250.001298.001236.001250.002370029665600
2013-06-201250.001258.001245.001253.0072009002000
2013-06-191252.001269.001247.001269.002100026301600
2013-06-181250.001253.001249.001252.001330016629900
2013-06-171241.001257.001241.001257.001220015246000
2013-06-141208.001225.001208.001217.0031003762900
2013-06-131218.001244.001205.001230.0077009388300
2013-06-121245.001245.001216.001229.0052006399300
2013-06-111250.001250.001242.001247.0067008368500
2013-06-101248.001274.001246.001250.001630020414200
2013-06-071251.001260.001220.001250.002380029509000
2013-06-061272.001288.001272.001288.0045005746400
2013-06-051310.001336.001300.001325.001470019262900
2013-06-041350.001350.001250.001300.002290029679000
2013-06-031355.001378.001342.001347.00990013424700
2013-05-311319.001390.001319.001380.0063008507400
2013-05-301419.001419.001348.001349.003910054503200
2013-05-291400.001448.001344.001401.004870067728100
2013-05-281286.001360.001270.001350.003470045769200
2013-05-271232.001300.001220.001295.001150014312700
2013-05-241235.001289.001222.001288.002740034192700
2013-05-231300.001320.001250.001275.001520019604100
2013-05-221259.001313.001254.001300.001560020031000
2013-05-211260.001260.001250.001260.0048006022800
2013-05-201230.001268.001230.001268.0041005086600
2013-05-171215.001235.001215.001229.0023002828500
2013-05-161231.001264.001203.001237.00860010528800
2013-05-151269.001269.001230.001266.00990012400400
2013-05-141265.001300.001265.001268.0064008196800
2013-05-131270.001300.001265.001295.002010025899500
2013-05-101290.001290.001258.001288.0067008563600
2013-05-091230.001288.001230.001256.00840010597100
2013-05-081236.001252.001235.001236.0042005228600
2013-05-071235.001275.001231.001233.0071008859400
2013-05-021188.001225.001176.001225.0065007784800
2013-05-011223.001223.001218.001218.0042005127500
2013-04-301215.001220.001200.001217.0036004362300
2013-04-261220.001227.001212.001212.0062007560400
2013-04-251221.001228.001218.001220.001040012716300
2013-04-241212.001220.001198.001218.0082009897500
2013-04-231225.001225.001203.001220.0032003888200
2013-04-221190.001220.001190.001212.0051006168300
2013-04-191172.001183.001172.001180.0039004587700
2013-04-181172.001172.001155.001169.0028003258300
2013-04-171150.001166.001150.001163.0067007743700
2013-04-161120.001140.001115.001140.0050005617100
2013-04-151148.001150.001120.001120.001370015574000
2013-04-121120.001150.001110.001118.004260047885500
2013-04-111106.001111.001100.001111.001520016772900
2013-04-101120.001125.001106.001106.0052005806100
2013-04-091129.001130.001090.001096.0056006254300
2013-04-081095.001148.001095.001120.00930010427300
2013-04-051125.001159.001078.001078.001050011702600
2013-04-041106.001107.001081.001095.0087009534000
2013-04-031153.001153.001105.001110.001620018053700
2013-04-021120.001200.001100.001153.0072008274300
2013-04-011171.001176.001140.001150.00970011258900
2013-03-291230.001230.001150.001201.0074008868100
2013-03-281214.001240.001200.001240.001020012398500
2013-03-271273.001274.001260.001260.0056007079900
2013-03-261272.001284.001260.001274.00930011771400
2013-03-251315.001315.001290.001300.0054007050100
2013-03-221259.001315.001240.001314.00930011919300
2013-03-211260.001270.001250.001259.0050006285900
2013-03-191243.001259.001240.001247.0071008860400
2013-03-181234.001245.001234.001245.0060007432700
2013-03-151195.001232.001195.001220.0043005242200
2013-03-141189.001192.001185.001190.0057006781000
2013-03-131171.001180.001171.001180.00800940400
2013-03-121195.001199.001170.001170.0046005457400
2013-03-111193.001195.001180.001195.0044005228700
2013-03-081165.001185.001163.001163.0082009629200
2013-03-071172.001172.001160.001166.001580018447500
2013-03-061150.001185.001150.001172.0062007255600
2013-03-051125.001169.001125.001147.0073008306400
2013-03-041150.001170.001148.001150.001670019277400
2013-03-011132.001145.001130.001145.0018002047600
2013-02-281135.001147.001120.001147.0061006960600
2013-02-271147.001148.001093.001112.0087009743300
2013-02-261093.001147.001093.001147.0039004315400
2013-02-251146.001160.001144.001150.001850021254500
2013-02-221096.001125.001090.001125.001480016383400
2013-02-211087.001110.001087.001100.0090009852700
2013-02-201118.001120.001100.001117.001120012470400
2013-02-191098.001134.001091.001115.001290014319900
2013-02-181066.001130.001066.001098.0036003943800
2013-02-151054.001072.001050.001065.0068007188200
2013-02-141080.001102.001060.001075.0070007556400
2013-02-131155.001155.001050.001102.003280035889200
2013-02-121157.001169.001148.001155.004010046291000
2013-02-081190.001195.001164.001194.001030012239200
2013-02-071160.001188.001160.001187.0070008245000
2013-02-061158.001182.001158.001165.0070008172700
2013-02-051155.001183.001152.001155.0064007471100
2013-02-041186.001199.001155.001184.0068008051400
2013-02-011166.001180.001166.001171.0058006805600
2013-01-311150.001166.001149.001166.001440016587300
2013-01-301115.001133.001113.001129.0070007867000
2013-01-291131.001150.001115.001118.0045005080800
2013-01-281140.001160.001095.001134.00890010109100
2013-01-251150.001152.001145.001150.001080012415900
2013-01-241149.001151.001144.001150.0054006204500
2013-01-231170.001170.001148.001151.001440016614800
2013-01-221178.001180.001152.001169.001370016054900
2013-01-211140.001173.001140.001170.001680019431100
2013-01-181100.001142.001100.001132.002110023779800
2013-01-171088.001111.001088.001100.001760019288900
2013-01-161052.001080.001050.001080.004680050109400
2013-01-151074.001074.001041.001057.002560027045600
2013-01-111057.001074.001057.001060.001200012780500
2013-01-101033.001055.001009.001055.003190033011400
2013-01-091003.001033.001000.001033.0083008371700
2013-01-081008.001008.00995.00999.001510015098500
2013-01-07995.001008.00990.00994.001010010043900
2013-01-041008.001008.00989.00989.001650016435700
2012-12-28985.00992.00978.00990.0073007189800
2012-12-27966.00987.00966.00983.001350013182800
2012-12-26945.00980.00944.00970.0076007290600
2012-12-25944.00965.00944.00944.0092008731500
2012-12-21953.00960.00942.00943.0059005606300
2012-12-20951.00954.00950.00951.0078007424300
2012-12-19961.00970.00950.00965.0072006922100
2012-12-18980.00980.00950.00955.0046004431900
2012-12-17967.00978.00960.00978.001170011337600
2012-12-14978.00980.00956.00967.001490014452600
2012-12-13942.00970.00942.00969.001790017078900
2012-12-12939.00954.00934.00948.0090008456600
2012-12-11949.00952.00928.00938.0083007838800
2012-12-10949.00950.00943.00949.0019001801000
2012-12-07945.00949.00937.00949.002020019050200
2012-12-06942.00955.00940.00945.0052004936800
2012-12-05955.00960.00940.00940.0040003819100
2012-12-04950.00960.00930.00960.0061005767000
2012-12-03956.00956.00941.00942.00900854700
2012-11-30940.00941.00921.00941.0049004582200
2012-11-29923.00935.00912.00925.0062005757900
2012-11-28932.00938.00910.00938.0058005326900
2012-11-27934.00953.00930.00950.00102009588100
2012-11-26920.00930.00920.00930.0039003603100
2012-11-22894.00917.00894.00906.0057005182100
2012-11-21894.00900.00888.00892.0045004012500
2012-11-20894.00898.00891.00894.0039003488800
2012-11-19900.00900.00865.00890.0073006468200
2012-11-16875.00910.00875.00895.0050004510700
2012-11-15865.00889.00859.00870.0054004678700
2012-11-14844.00860.00844.00855.0046003932700
2012-11-13855.00861.00846.00855.0087007421900
2012-11-12850.00860.00850.00855.00103008788500
2012-11-09890.00902.00885.00890.0045004013400
2012-11-08906.00920.00899.00911.001150010417000
2012-11-07943.00945.00931.00933.0060005641000
2012-11-06930.00936.00926.00936.0071006617000
2012-11-05920.00934.00916.00925.0069006386500
2012-11-02915.00929.00915.00922.0026002389600
2012-11-01912.00915.00903.00905.0043003913100
2012-10-31916.00919.00910.00913.0019001735800
2012-10-30904.00930.00901.00916.0061005575300
2012-10-29903.00910.00902.00905.0046004158700
2012-10-26902.00909.00902.00902.0037003342900
2012-10-25885.00906.00883.00901.0033002952700
2012-10-24900.00900.00881.00881.001160010357200
2012-10-23900.00901.00899.00899.0030002700300
2012-10-22898.00905.00895.00900.0045004047600
2012-10-19900.00904.00896.00900.0046004141200
2012-10-18915.00923.00900.00900.001120010225100
2012-10-17870.00917.00870.00917.0078007029700
2012-10-16850.00870.00850.00870.0049004205300
2012-10-15864.00864.00836.00851.00106009016500
2012-10-12888.00888.00868.00868.00101008872600
2012-10-11884.00890.00884.00884.0054004782400
2012-10-10905.00905.00882.00899.0099008818200
2012-10-09915.00917.00908.00910.0077007033000
2012-10-05907.00914.00907.00914.0041003731500
2012-10-04909.00911.00886.00909.001510013565200
2012-10-03904.00909.00902.00909.0045004073500
2012-10-02909.00919.00902.00910.0078007084700
2012-10-01920.00925.00907.00907.0084007682700
2012-09-28920.00925.00913.00913.0060005512200
2012-09-27914.00929.00907.00929.001260011521100
2012-09-26938.00938.00914.00914.0088008106400
2012-09-25933.00940.00923.00923.0049004560800
2012-09-24940.00940.00924.00932.0064005957600
2012-09-21946.00948.00940.00940.0072006795400
2012-09-20958.00964.00951.00951.0062005933100
2012-09-19959.00968.00955.00958.001090010454200
2012-09-18983.00983.00955.00968.001100010729800
2012-09-14982.001008.00981.00981.001690016740400
2012-09-13989.001006.00980.00980.0055005413600
2012-09-12958.00983.00958.00982.0095009242900
2012-09-11990.00991.00955.00958.001030010023200
2012-09-10915.00990.00915.00990.002290021756100
2012-09-07935.00937.00908.00912.003420031450500
2012-09-06950.00958.00922.00929.003990037374500
2012-09-05959.00970.00951.00951.005120049152900
2012-09-04990.00992.00970.00974.003420033556300
2012-09-031005.001005.00988.00996.003480034664600
2012-08-311010.001014.001001.001005.003790038129100
2012-08-301036.001036.001009.001018.003260033312800
2012-08-291040.001043.001025.001030.002990030938200
2012-08-281020.001042.001020.001030.005660058329800
2012-08-271038.001038.001004.001018.009010091635700
2012-08-241057.001060.001036.001036.00113800119034400
2012-08-231040.001054.001038.001042.001980020658800
2012-08-221075.001079.001051.001058.001740018574700
2012-08-211059.001100.001058.001080.003610038861200
2012-08-201040.001067.001040.001048.002890030438100
2012-08-171107.001108.001088.001089.001590017443800
2012-08-161120.001120.001107.001107.0053005904100
2012-08-151141.001141.001110.001130.0048005435300
2012-08-141131.001140.001100.001140.001520016961400
2012-08-131172.001180.001130.001145.001110012829600
2012-08-101230.001230.001210.001210.0017002076500
2012-08-091230.001230.001230.001230.00700861000
2012-08-081250.001250.001230.001230.0035004329400
2012-08-071246.001246.001237.001237.0011001365200
2012-08-061226.001249.001226.001249.00300370100
2012-08-031224.001231.001224.001230.00400491500
2012-08-021250.001250.001240.001250.0017002116000
2012-08-011251.001290.001250.001268.0014001761700
2012-07-311258.001270.001255.001270.0010001261600
2012-07-301250.001270.001240.001270.0019002377900
2012-07-271235.001250.001235.001250.0013001612300
2012-07-261235.001235.001234.001235.00600740800
2012-07-251241.001241.001241.001241.00400496400
2012-07-241170.001243.001170.001243.0015001809800
2012-07-231242.001243.001210.001230.0032003948600
2012-07-201284.001284.001270.001270.0018002299400
2012-07-191314.001314.001314.001314.00200262800
2012-07-181300.001300.001300.001300.00100130000
2012-07-171300.001303.001299.001300.0031004030500
2012-07-131325.001325.001300.001318.0022002874500
2012-07-121335.001335.001330.001335.0021002800600
2012-07-111339.001339.001301.001335.0058007709000
2012-07-1000
2012-07-091351.001351.001340.001340.00200269100

   ※ 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