[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 
2017-08-223785.003850.003750.003830.0037700143939500
2017-08-213805.003850.003740.003830.0034300130341500
2017-08-183830.003930.003815.003850.0040600157041500
2017-08-173910.003910.003880.003900.001860072445000
2017-08-163875.003920.003815.003880.0044000170351000
2017-08-153850.003890.003765.003830.0026200100318000
2017-08-143670.003860.003625.003845.0035600134626000
2017-08-103840.003865.003700.003740.0037900142321500
2017-08-093910.003910.003800.003870.0026300101710000
2017-08-083785.003955.003785.003880.0048400187496000
2017-08-073850.003865.003780.003830.0047600182015000
2017-08-043745.003815.003745.003795.002600098559000
2017-08-033705.003790.003675.003780.0038900145877500
2017-08-023600.003705.003585.003705.002330085306000
2017-08-013680.003680.003480.003625.0041100147369000
2017-07-313675.003730.003665.003720.0038700143667500
2017-07-283690.003745.003645.003745.0047400174913000
2017-07-273680.003700.003670.003680.002260083336500
2017-07-263690.003725.003615.003680.002210081246000
2017-07-253665.003725.003660.003690.001170043190000
2017-07-243685.003720.003660.003670.002050075573500
2017-07-213600.003750.003600.003720.0032900121156500
2017-07-203525.003625.003525.003605.0043100154782000
2017-07-193465.003520.003425.003520.002740095221000
2017-07-183435.003475.003425.003450.002430083852000
2017-07-143470.003485.003415.003435.0040300138725500
2017-07-133575.003575.003495.003530.002280080302000
2017-07-123585.003605.003530.003570.001170041697000
2017-07-113550.003645.003550.003625.001040037531000
2017-07-103620.003670.003590.003595.002050074210000
2017-07-073490.003630.003490.003590.002280081496500
2017-07-063475.003600.003475.003580.002400085072000
2017-07-053385.003500.003385.003455.001050036164000
2017-07-043590.003615.003430.003445.002200077611500
2017-07-033520.003670.003500.003650.002720097673000
2017-06-303430.003540.003380.003540.001930066804000
2017-06-293410.003460.003380.003450.002510086093500
2017-06-283510.003510.003370.003450.0030700105411000
2017-06-273490.003530.003410.003530.002140074752000
2017-06-263470.003540.003470.003490.001140039854500
2017-06-233540.003550.003405.003470.002610090846000
2017-06-223465.003540.003465.003505.00980034419000
2017-06-213505.003525.003455.003475.001530053365000
2017-06-203470.003550.003435.003505.002120073871000
2017-06-193360.003500.003350.003470.002490085547500
2017-06-163445.003455.003375.003380.001400047866500
2017-06-153255.003420.003250.003420.0031500105630500
2017-06-143450.003455.003295.003310.0029600100016500
2017-06-133310.003425.003285.003420.001970066303000
2017-06-123350.003370.003255.003345.001710056789500
2017-06-093310.003430.003310.003390.002600087929000
2017-06-083265.003340.003265.003310.001980065462500
2017-06-073230.003315.003210.003310.002460080972500
2017-06-063285.003330.003200.003250.001950063767500
2017-06-053330.003330.003255.003260.001630053641500
2017-06-023355.003360.003305.003345.002600086936500
2017-06-013400.003400.003295.003355.0050200167626000
2017-05-313330.003375.003245.003330.0031300104432500
2017-05-303330.003480.003315.003375.0063900216187000
2017-05-293235.003330.003200.003260.0051800168407500
2017-05-263035.003075.002990.003070.001640049569200
2017-05-253130.003130.003055.003060.001920059297500
2017-05-243050.003110.003050.003095.002190067664000
2017-05-233020.003035.002987.003030.002050061895700
2017-05-223050.003100.002953.003015.002300070202200
2017-05-192968.003050.002968.003020.002580077918300
2017-05-182784.002993.002784.002990.001840052975100
2017-05-172961.002982.002916.002934.001160034266900
2017-05-163000.003010.002967.002995.001210036218200
2017-05-152981.003010.002965.003000.001490044506700
2017-05-122895.003070.002895.003030.002800083678800
2017-05-112990.002990.002880.002945.001530045176500
2017-05-102966.002988.002886.002985.002680078983100
2017-05-092850.003050.002840.002980.00102300299045100
2017-05-082750.002750.002671.002715.003020082063400
2017-05-022650.002705.002650.002705.001000026830800
2017-05-012643.002646.002611.002620.00420011035000
2017-04-282649.002651.002613.002643.00470012394600
2017-04-272600.002649.002600.002649.001130029717400
2017-04-262599.002600.002578.002600.001570040768900
2017-04-252510.002568.002490.002565.00710017989000
2017-04-242509.002509.002470.002484.00500012419600
2017-04-212520.002520.002498.002509.0038009532000
2017-04-202455.002500.002455.002481.0036008928600
2017-04-192460.002498.002429.002494.00540013362000
2017-04-182444.002488.002421.002436.0040009784000
2017-04-172400.002419.002350.002394.001200028707400
2017-04-142485.002488.002347.002347.001000024174900
2017-04-132463.002490.002425.002490.001640040232500
2017-04-122527.002527.002341.002463.001050025704700
2017-04-112560.002567.002533.002542.00400010207500
2017-04-102578.002578.002530.002564.00760019470300
2017-04-072542.002585.002520.002552.001150029514200
2017-04-062542.002547.002481.002546.001440036307300
2017-04-052636.002636.002491.002574.002470063499300
2017-04-042770.002787.002636.002636.001840049747500
2017-04-032910.002915.002756.002790.002380067382600
2017-03-312875.002934.002850.002903.002500072668200
2017-03-302831.002880.002831.002875.001320037818500
2017-03-292782.002830.002752.002829.001390038965800
2017-03-282739.002868.002722.002797.001360037763400
2017-03-272726.002757.002700.002729.001330036136400
2017-03-242697.002711.002681.002697.001510040687400
2017-03-232688.002733.002680.002720.001100029745900
2017-03-222650.002684.002650.002674.00880023442300
2017-03-212690.002704.002682.002703.00610016430600
2017-03-172694.002738.002687.002703.00490013254600
2017-03-162704.002725.002687.002693.00740019989800
2017-03-152732.002745.002710.002710.00450012265100
2017-03-142719.002764.002719.002749.001020027984700
2017-03-132701.002720.002701.002712.001340036301200
2017-03-102671.002724.002671.002682.001150030968200
2017-03-092670.002700.002664.002671.00670017916200
2017-03-082710.002710.002655.002669.001910051010100
2017-03-072739.002743.002700.002707.001040028369500
2017-03-062757.002786.002700.002739.001070029507200
2017-03-032760.002762.002745.002754.001310036101400
2017-03-022780.002783.002723.002755.001170032287500
2017-03-012709.002786.002701.002749.002720074666700
2017-02-282618.002740.002618.002740.0055200148659200
2017-02-272650.002651.002588.002610.00830021737800
2017-02-242641.002668.002631.002650.001260033392700
2017-02-232625.002649.002615.002640.001470038738000
2017-02-222619.002639.002619.002636.00680017865300
2017-02-212630.002645.002601.002641.002300060340700
2017-02-202598.002618.002575.002610.001370035633300
2017-02-172559.002575.002523.002573.001720044007000
2017-02-162549.002559.002534.002550.00950024195300
2017-02-152560.002580.002529.002549.00790020212300
2017-02-142540.002550.002513.002541.00820020746200
2017-02-132570.002579.002530.002540.001250031911800
2017-02-102549.002575.002537.002552.001310033427300
2017-02-092547.002547.002502.002529.001070027047100
2017-02-082549.002594.002511.002513.001880047661700
2017-02-072595.002648.002570.002599.0093700244239000
2017-02-062452.002548.002452.002515.001080026988300
2017-02-032449.002484.002449.002451.00570014021700
2017-02-022462.002496.002460.002474.001030025471200
2017-02-012495.002509.002475.002495.001070026646500
2017-01-312529.002550.002512.002545.001090027629000
2017-01-302479.002600.002479.002564.0042400107123100
2017-01-272381.002470.002381.002470.003220078349600
2017-01-262360.002397.002354.002381.002670063370000
2017-01-252312.002344.002312.002333.001490034681200
2017-01-242340.002340.002301.002302.001250028927500
2017-01-232378.002378.002337.002343.001000023558300
2017-01-202356.002400.002329.002378.002390056723400
2017-01-192300.002380.002296.002380.002450057047300
2017-01-182261.002291.002248.002285.001160026280500
2017-01-172260.002300.002242.002261.002570058291400
2017-01-162266.002290.002264.002278.001140025940600
2017-01-132275.002315.002263.002290.001750039973800
2017-01-122365.002365.002296.002317.001350031542900
2017-01-112369.002379.002369.002375.001090025846500
2017-01-102396.002408.002361.002369.001300030999700
2017-01-062395.002395.002380.002395.00840020037100
2017-01-052391.002405.002380.002390.00750017945300
2017-01-042400.002400.002365.002390.001430034161000
2016-12-302390.002403.002389.002391.001040024931100
2016-12-292400.002409.002351.002409.001220029221100
2016-12-282381.002430.002381.002416.001860044489000
2016-12-272388.002410.002342.002381.002110050416100
2016-12-262392.002414.002375.002398.001430034255000
2016-12-222400.002405.002385.002400.001900045571000
2016-12-212400.002429.002389.002407.002490059942000
2016-12-202368.002398.002345.002389.002300054560200
2016-12-192301.002360.002301.002349.002650061804000
2016-12-162330.002333.002305.002329.001050024377200
2016-12-152297.002315.002260.002307.001550035663400
2016-12-142260.002299.002260.002284.00590013441300
2016-12-132265.002300.002136.002284.002250050837100
2016-12-122241.002310.002241.002270.002090047476700
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

   ※ 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