[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 
2016-12-092160.002262.002160.002255.002620058123900
2016-12-082175.002200.002145.002160.00680014773800
2016-12-072215.002215.002100.002125.001820039403900
2016-12-062217.002242.002200.002215.00980021746200
2016-12-052229.002229.002194.002194.00900019898600
2016-12-022266.002266.002201.002250.001840041300800
2016-12-012257.002280.002233.002260.003650082380800
2016-11-302138.002195.002120.002195.002250048511300
2016-11-292057.002120.002057.002107.00830017353600
2016-11-282110.002110.002085.002090.001210025332200
2016-11-252090.002109.002085.002100.00590012376900
2016-11-242096.002104.002077.002080.001220025472200
2016-11-222099.002114.002099.002102.0032006733100
2016-11-212083.002135.002083.002133.001600033811100
2016-11-182113.002113.002100.002101.0032006732200
2016-11-172080.002130.002080.002113.001290027308700
2016-11-162120.002140.002091.002101.001710036180100
2016-11-152134.002134.002090.002119.00850017973100
2016-11-142113.002140.002083.002083.00970020454700
2016-11-112081.002143.002081.002113.001050022217700
2016-11-102051.002159.002051.002131.002570054403400
2016-11-092050.002050.001965.002028.003500070637600
2016-11-082000.002044.001991.002044.004490090407800
2016-11-071904.001939.001904.001931.0044008474600
2016-11-041921.001921.001902.001904.001130021635100
2016-11-021944.001944.001930.001930.00620011982500
2016-11-011940.001944.001930.001944.00640012402700
2016-10-311923.001949.001923.001941.001070020728400
2016-10-281935.001945.001911.001923.00740014308100
2016-10-271946.001946.001922.001943.0037007164300
2016-10-261946.001946.001924.001946.00600011626500
2016-10-251926.001936.001909.001919.001050020204500
2016-10-241919.001919.001900.001901.00870016548700
2016-10-211913.001939.001895.001895.001990038211300
2016-10-201929.001929.001900.001913.001020019487000
2016-10-191901.001914.001900.001909.001080020586700
2016-10-181900.001920.001892.001905.001540029307400
2016-10-171900.001925.001885.001894.001900036106300
2016-10-141885.001949.001884.001891.002100040108300
2016-10-131896.001901.001885.001885.0052009830100
2016-10-121900.001907.001895.001896.001400026597700
2016-10-111900.001917.001891.001900.00990018831000
2016-10-071890.001910.001890.001891.0049009311300
2016-10-061942.001942.001882.001889.001110021180500
2016-10-051950.001960.001915.001915.001070020744600
2016-10-041850.001969.001850.001960.002700051760200
2016-10-031858.001874.001847.001847.00710013191100
2016-09-301869.001875.001825.001858.001090020261100
2016-09-291819.001876.001819.001876.002440045192800
2016-09-281820.001837.001816.001816.0054009829100
2016-09-271795.001849.001776.001840.002500045239700
2016-09-261772.001799.001771.001797.001040018601500
2016-09-231729.001773.001710.001772.001450025337300
2016-09-211720.001743.001719.001720.001270021894200
2016-09-201730.001730.001725.001730.0027004668100
2016-09-161736.001736.001724.001730.00860014883200
2016-09-151723.001754.001723.001736.0033005732500
2016-09-141720.001759.001719.001723.0044007646800
2016-09-131765.001765.001746.001748.0032005622500
2016-09-121740.001765.001740.001765.0015002629900
2016-09-091775.001778.001761.001761.0029005145000
2016-09-081774.001774.001753.001770.0026004595300
2016-09-071780.001780.001755.001767.0051009022300
2016-09-061763.001784.001763.001774.0031005498800
2016-09-051792.001792.001757.001763.00570010141700
2016-09-021780.001800.001780.001792.001490026681300
2016-09-011793.001793.001770.001780.00620011059600
2016-08-311780.001794.001761.001794.002420043059200
2016-08-301775.001779.001743.001750.00740013042300
2016-08-291794.001794.001769.001775.002350041799900
2016-08-261782.001782.001768.001769.001100019535700
2016-08-251769.001769.001721.001768.00940016560400
2016-08-241770.001770.001701.001713.00760013317700
2016-08-231789.001789.001757.001757.00940016695100
2016-08-221794.001794.001767.001789.001900033874600
2016-08-191741.001770.001736.001757.00850014914600
2016-08-181770.001770.001734.001747.0053009334400
2016-08-171742.001752.001705.001742.00800013919900
2016-08-161741.001760.001736.001742.00790013794800
2016-08-151738.001744.001728.001744.0019003300200
2016-08-121740.001750.001730.001738.0020003480300
2016-08-101733.001744.001720.001740.00870015022900
2016-08-091739.001739.001709.001733.0048008275700
2016-08-081692.001720.001635.001699.0057009593100
2016-08-051746.001746.001720.001732.00710012281900
2016-08-041721.001762.001721.001725.0048008345800
2016-08-031761.001761.001722.001747.00910015839300
2016-08-021737.001761.001712.001761.0033005704500
2016-08-011768.001769.001709.001742.0039006792000
2016-07-291731.001740.001717.001737.0040006932700
2016-07-281793.001793.001681.001749.0042007332800
2016-07-271741.001785.001736.001766.0049008574500
2016-07-261779.001779.001717.001741.00620010797900
2016-07-251810.001810.001766.001779.00990017629300
2016-07-221797.001797.001761.001784.00590010497800
2016-07-211791.001807.001790.001797.001860033467200
2016-07-201785.001796.001755.001791.001170020826800
2016-07-191749.001777.001725.001747.00760013394400
2016-07-151770.001770.001723.001749.00680011910100
2016-07-141703.001770.001698.001749.00850014746700
2016-07-131711.001744.001703.001703.00620010609800
2016-07-121722.001725.001689.001711.001000017172500
2016-07-111673.001722.001633.001688.002820047121200
2016-07-081680.001692.001638.001672.002290038326900
2016-07-071645.001698.001645.001698.0052008698500
2016-07-061690.001690.001649.001655.00900014914500
2016-07-051692.001705.001668.001690.001410023819000
2016-07-041688.001712.001681.001690.001000016952300
2016-07-011665.001698.001665.001686.00830013989200
2016-06-301700.001712.001671.001682.00730012338500
2016-06-291610.001691.001610.001691.00880014515900
2016-06-281660.001679.001614.001650.0049008079100
2016-06-271670.001670.001620.001660.00830013686400
2016-06-241760.001763.001630.001695.002110035760100
2016-06-231770.001770.001749.001760.00870015329400
2016-06-221770.001784.001757.001770.00740013108500
2016-06-211750.001769.001743.001769.0022003869800
2016-06-201767.001771.001735.001755.001100019397800
2016-06-171750.001802.001750.001767.0045008000900
2016-06-161800.001810.001733.001733.00960017060100
2016-06-151760.001800.001746.001799.001170020871300
2016-06-141817.001817.001745.001770.001430025438000
2016-06-131772.001822.001722.001817.003820068266100
2016-06-101724.001774.001715.001750.001010017525800
2016-06-091755.001775.001749.001749.00650011424400
2016-06-081750.001750.001715.001750.001240021609500
2016-06-071741.001754.001706.001753.001490026024900
2016-06-061748.001750.001708.001745.0040006946200
2016-06-031715.001750.001701.001750.0056009700800
2016-06-021705.001770.001697.001715.00930015966800
2016-06-011785.001799.001703.001705.002030035794800
2016-05-311801.001815.001772.001772.00880015841900
2016-05-301750.001843.001750.001810.004230075883600
2016-05-271627.001720.001620.001710.002050034201700
2016-05-261610.001632.001602.001620.0054008741200
2016-05-251616.001620.001592.001610.00900014461900
2016-05-241620.001620.001607.001616.00870014053100
2016-05-231647.001647.001619.001620.0025004086000
2016-05-201645.001645.001611.001619.00700011336600
2016-05-191635.001652.001598.001645.0037006038100
2016-05-181680.001680.001616.001632.0047007776800
2016-05-171600.001681.001599.001681.00610010061800
2016-05-161611.001615.001586.001600.0059009464200
2016-05-131642.001670.001642.001645.001250020758200
2016-05-121670.001675.001650.001665.0042006992300
2016-05-111668.001690.001668.001678.001440024232200
2016-05-101665.001740.001665.001708.005620095277700
2016-05-091541.001585.001541.001585.00640010090400
2016-05-061506.001559.001506.001535.0015002303700
2016-05-021496.001536.001495.001500.0028004197300
2016-04-281501.001516.001497.001497.0017002560100
2016-04-271495.001502.001495.001497.0019002845700
2016-04-261530.001530.001491.001495.0030004523100
2016-04-251538.001538.001516.001516.0015002287900
2016-04-221519.001525.001502.001521.0017002583200
2016-04-211506.001525.001500.001520.0025003786200
2016-04-201503.001533.001494.001500.0020003008900
2016-04-191474.001518.001470.001481.0034005044400
2016-04-181470.001475.001464.001468.0029004258500
2016-04-151501.001539.001482.001483.0021003145700
2016-04-141550.001580.001536.001541.0025003898400
2016-04-131510.001530.001509.001522.0019002886600
2016-04-121500.001530.001480.001483.0017002558800
2016-04-111489.001493.001475.001484.0047006980900
2016-04-081524.001524.001471.001489.00730010906700
2016-04-071520.001552.001520.001534.0035005384100
2016-04-061608.001629.001515.001516.00650010318900
2016-04-051606.001626.001591.001625.001060017121600
2016-04-041624.001644.001618.001627.0023003737400
2016-04-011660.001660.001605.001625.0017002764500
2016-03-311625.001659.001622.001643.0041006693400
2016-03-301606.001631.001590.001600.0031004973200
2016-03-291590.001640.001590.001610.0019003045200
2016-03-281700.001700.001627.001660.00750012646300
2016-03-251641.001689.001641.001669.0044007365600
2016-03-241645.001663.001634.001640.0030004942800
2016-03-231609.001636.001609.001630.001130018406900
2016-03-221610.001627.001583.001609.001000016095300
2016-03-181650.001650.001605.001605.0050008103200
2016-03-171637.001690.001630.001630.0013002137200
2016-03-161681.001696.001670.001670.0014002359300
2016-03-151681.001683.001681.001681.0040006725500
2016-03-141699.001714.001699.001709.0030005104800
2016-03-111650.001702.001650.001699.0048008129900
2016-03-101619.001695.001619.001690.00680011401100
2016-03-091633.001633.001614.001630.009001464900
2016-03-081650.001658.001634.001634.0010001647000
2016-03-071684.001684.001633.001640.0058009652000
2016-03-041620.001685.001615.001685.001570025621200
2016-03-031660.001660.001643.001660.0029004800900
2016-03-021686.001686.001610.001660.0031005144700
2016-03-011660.001660.001641.001658.0042006967300
2016-02-291650.001670.001640.001660.00740012228000
2016-02-261603.001640.001603.001640.008001295500
2016-02-251610.001640.001590.001590.0013002093000
2016-02-241610.001610.001590.001610.0019003042000
2016-02-231646.001646.001563.001620.0057009238400
2016-02-221636.001660.001636.001650.0048007916700
2016-02-191630.001652.001630.001650.0041006760800
2016-02-181600.001649.001599.001630.0035005658800
2016-02-171555.001598.001551.001595.0021003289000
2016-02-161554.001625.001554.001625.0012001926000
2016-02-151481.001595.001481.001595.0037005702100
2016-02-121550.001550.001460.001474.00790011936400
2016-02-101632.001640.001580.001584.00690011155600
2016-02-091648.001658.001581.001644.0012001961100
2016-02-081571.001670.001540.001670.00660010521400
2016-02-051592.001600.001583.001600.0055008764500
2016-02-041630.001634.001599.001620.001060017146700
2016-02-031664.001664.001647.001655.0055009101300
2016-02-021661.001679.001654.001660.001310021740600
2016-02-011672.001715.001671.001701.001760029732700
2016-01-291699.001699.001638.001671.00690011602400
2016-01-281700.001700.001650.001700.001710028589100
2016-01-271706.001726.001692.001703.00750012841700
2016-01-261677.001725.001670.001703.001420024152500
2016-01-251680.001680.001652.001662.0029004827500
2016-01-221650.001680.001650.001680.0034005672400
2016-01-211651.001660.001641.001650.0046007598100
2016-01-201702.001712.001655.001660.0031005216000
2016-01-191680.001729.001680.001729.0048008179400
2016-01-181682.001709.001677.001682.0035005883400
2016-01-151735.001735.001696.001734.0028004842100
2016-01-141700.001748.001665.001748.00630010777900
2016-01-131712.001714.001672.001714.0045007678500
2016-01-121668.001678.001655.001662.00620010326400
2016-01-081663.001695.001662.001677.0023003856600
2016-01-071666.001682.001666.001682.0049008175300
2016-01-061684.001694.001661.001688.0025004217200
2016-01-051694.001709.001683.001709.00630010690700
2016-01-041705.001709.001686.001700.0055009357700
2015-12-301698.001715.001694.001702.0057009695800
2015-12-291644.001697.001644.001697.00600010037800
2015-12-281637.001682.001632.001681.001010016828000
2015-12-251631.001669.001568.001644.002250036454100
2015-12-241710.001710.001652.001671.001130019143400
2015-12-221710.001719.001695.001709.00700011937500
2015-12-211705.001711.001701.001710.00670011426600
2015-12-181721.001739.001720.001720.0054009328500
2015-12-171715.001734.001715.001721.00740012754400
2015-12-161716.001723.001712.001714.00590010116400
2015-12-151710.001711.001706.001707.0028004785400
2015-12-141720.001749.001710.001712.0046007910400
2015-12-111720.001736.001720.001730.0040006897700
2015-12-101729.001736.001726.001726.0017002941700
2015-12-091722.001733.001716.001730.0032005511500
2015-12-081736.001750.001736.001737.0027004694900
2015-12-071750.001765.001734.001759.0045007884700
2015-12-041746.001750.001727.001750.0050008703100
2015-12-031731.001750.001725.001728.0040006917100

   ※ 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