[7467 JQスタンダード] 萩原電気 日足 時系列データ

[7467 JQスタンダード] 萩原電気 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121333.001370.001330.001350.0037004968200
2013-07-111350.001350.001311.001339.0024003190500
2013-07-101373.001373.001342.001350.0029003926300
2013-07-091344.001360.001340.001350.0034004577900
2013-07-081350.001368.001344.001344.0033004453700
2013-07-051342.001363.001326.001346.0047006327500
2013-07-041333.001341.001312.001340.0042005603800
2013-07-031315.001333.001312.001333.0057007494400
2013-07-021340.001340.001288.001312.0052006831200
2013-07-011269.001280.001251.001280.0026003287000
2013-06-281230.001296.001221.001257.00930011908600
2013-06-271220.001220.001175.001215.0062007459500
2013-06-261235.001257.001220.001220.0051006291900
2013-06-251254.001256.001220.001235.001390017357500
2013-06-241290.001290.001251.001252.0067008518000
2013-06-211280.001280.001251.001271.0043005454200
2013-06-201292.001303.001290.001301.0039005055500
2013-06-191267.001350.001262.001294.001010013139000
2013-06-181260.001274.001258.001267.0016002020600
2013-06-171250.001270.001216.001269.0051006339300
2013-06-141255.001255.001232.001235.0030003730800
2013-06-131252.001252.001199.001208.001050012733200
2013-06-121235.001260.001230.001258.0045005602400
2013-06-111250.001292.001230.001275.00870010927200
2013-06-101207.001230.001205.001230.001450017719700
2013-06-071150.001190.001126.001155.002950034089600
2013-06-061300.001300.001240.001241.002080026237000
2013-06-051320.001360.001320.001327.0072009656500
2013-06-041315.001345.001301.001345.00940012361200
2013-06-031365.001365.001327.001330.001220016409800
2013-05-311373.001396.001373.001378.00970013382400
2013-05-301406.001430.001380.001380.001320018537200
2013-05-291450.001465.001436.001441.00760010999800
2013-05-281428.001459.001406.001430.002510035786800
2013-05-271446.001483.001437.001440.001560022592100
2013-05-241500.001529.001450.001510.0070900105919700
2013-05-231640.001640.001450.001538.0081100127931200
2013-05-221598.001639.001579.001600.0063900102631100
2013-05-211610.001630.001530.001554.0077700123672900
2013-05-201380.001560.001380.001560.0081200119793000
2013-05-171301.001367.001301.001361.00850011382900
2013-05-161400.001400.001310.001360.001780024179300
2013-05-151401.001410.001376.001381.001430019987400
2013-05-141406.001406.001384.001400.001660023170400
2013-05-131402.001420.001400.001416.001280018003200
2013-05-101439.001439.001390.001398.002840040303400
2013-05-091380.001420.001363.001419.003020042080700
2013-05-081347.001380.001347.001352.001120015239500
2013-05-071350.001350.001315.001338.001240016629300
2013-05-021320.001320.001275.001284.0054007017900
2013-05-011344.001345.001300.001320.0052006913100
2013-04-301350.001350.001325.001346.0043005763800
2013-04-261307.001328.001304.001327.00960012648700
2013-04-251295.001310.001282.001298.001070013897000
2013-04-241284.001300.001278.001300.001170015066600
2013-04-231248.001280.001245.001275.001170014741800
2013-04-221234.001240.001233.001240.00830010266900
2013-04-191235.001236.001223.001230.0063007744500
2013-04-181223.001229.001220.001223.0068008320400
2013-04-171205.001229.001198.001229.0076009213600
2013-04-161190.001202.001190.001202.0050005976800
2013-04-151212.001212.001193.001196.0072008636800
2013-04-121200.001208.001192.001200.00870010429000
2013-04-111199.001210.001191.001200.00840010059300
2013-04-101200.001215.001185.001191.0077009216400
2013-04-091200.001216.001195.001196.0036004331100
2013-04-081184.001211.001183.001200.001270015194500
2013-04-051234.001234.001171.001171.00830010043000
2013-04-041158.001169.001140.001169.0034003929400
2013-04-031146.001181.001130.001144.0048005540700
2013-04-021135.001180.001085.001138.0086009763400
2013-04-011216.001229.001145.001156.001850021859000
2013-03-291250.001253.001201.001230.001070013092800
2013-03-281274.001274.001231.001250.00910011369000
2013-03-271227.001290.001227.001258.001310016512000
2013-03-261234.001248.001231.001240.001470018173500
2013-03-251230.001233.001229.001231.00890010946900
2013-03-221230.001237.001220.001229.001910023470400
2013-03-211236.001242.001228.001230.002450030176600
2013-03-191230.001240.001226.001230.001820022391300
2013-03-181239.001239.001224.001230.00950011724800
2013-03-151234.001234.001217.001224.0071008738700
2013-03-141206.001208.001190.001204.0049005879100
2013-03-131200.001229.001169.001196.001100012974800
2013-03-121226.001230.001180.001180.001200014476900
2013-03-111230.001235.001210.001227.001230015044000
2013-03-081254.001255.001225.001228.001790022149000
2013-03-071225.001270.001220.001243.002870035701800
2013-03-061210.001220.001199.001219.001250015114900
2013-03-051186.001225.001186.001197.001990024023500
2013-03-041177.001189.001162.001173.001090012846400
2013-03-011123.001173.001120.001150.001010011586800
2013-02-281120.001130.001102.001108.00990011058000
2013-02-271100.001114.001080.001104.001020011176400
2013-02-261107.001107.001095.001096.0088009702200
2013-02-251080.001117.001080.001114.001710018834300
2013-02-221072.001081.001072.001076.0086009242300
2013-02-211072.001089.001070.001080.0067007205500
2013-02-201108.001108.001077.001080.002760029891800
2013-02-191097.001097.001060.001097.0052005597400
2013-02-181077.001099.001077.001097.0081008787900
2013-02-151090.001091.001045.001077.001360014495100
2013-02-141129.001129.001110.001115.0052005786900
2013-02-131121.001138.001102.001134.001230013687600
2013-02-121168.001168.001125.001146.002740031395800
2013-02-081178.001180.001141.001168.001480017194600
2013-02-071170.001198.001168.001187.001370016162100
2013-02-061185.001198.001166.001180.001930022856600
2013-02-051170.001185.001170.001185.001470017316600
2013-02-041158.001199.001130.001181.003920045629700
2013-02-011060.001120.001060.001109.003500037985600
2013-01-311065.001065.001051.001051.0084008910100
2013-01-301023.001072.001023.001060.001770018398100
2013-01-291037.001040.001002.001020.001610016565300
2013-01-281050.001051.001036.001037.001520015882100
2013-01-251050.001060.001040.001050.001140011953000
2013-01-241040.001048.001035.001048.0028002907800
2013-01-231043.001050.001043.001043.0062006476500
2013-01-221049.001057.001043.001043.0085008928100
2013-01-211040.001058.001040.001049.001350014155800
2013-01-181045.001055.001030.001041.0094009799900
2013-01-171035.001044.001022.001025.0089009170400
2013-01-161067.001067.001040.001045.001380014584600
2013-01-151069.001070.001050.001060.001500015910500
2013-01-111037.001046.001032.001035.001030010708700
2013-01-101010.001025.001010.001022.0050005093200
2013-01-091037.001037.001011.001030.002370024325500
2013-01-081049.001049.001035.001035.001450015125100
2013-01-071049.001060.001025.001035.004570047844900
2013-01-04999.001000.00980.001000.002390023781800
2012-12-28927.00927.00919.00927.0092008504200
2012-12-27915.00948.00915.00927.0043003979700
2012-12-26915.00920.00911.00914.0094008593400
2012-12-25913.00915.00905.00910.001380012601600
2012-12-21908.00914.00900.00913.0070006366000
2012-12-20907.00907.00901.00902.0036003253600
2012-12-19895.00910.00894.00907.00109009803500
2012-12-18884.00898.00884.00895.0074006600200
2012-12-17872.00890.00872.00884.0092008101300
2012-12-14879.00880.00867.00867.002850024842300
2012-12-13856.00870.00855.00869.0047004068100
2012-12-12858.00860.00854.00856.0045003856400
2012-12-11874.00878.00856.00856.0041003552900
2012-12-10864.00878.00862.00874.0087007576000
2012-12-07874.00875.00853.00862.001370011918000
2012-12-06867.00874.00867.00870.0032002786300
2012-12-05856.00856.00852.00853.00700597300
2012-12-04857.00870.00856.00860.0025002157200
2012-12-03862.00870.00862.00869.0028002429100
2012-11-30861.00862.00853.00856.0017001462100
2012-11-29865.00870.00860.00861.0027002327900
2012-11-28868.00868.00865.00865.001100954500
2012-11-27870.00870.00870.00870.0018001566000
2012-11-26869.00880.00868.00870.0091007932600
2012-11-22848.00853.00848.00853.0034002890600
2012-11-21845.00851.00845.00851.0014001186100
2012-11-20845.00850.00845.00847.0048004059700
2012-11-19845.00855.00845.00855.00800681000
2012-11-16840.00850.00840.00845.0034002874400
2012-11-15832.00836.00829.00836.0030002493800
2012-11-14833.00833.00828.00832.0016001331000
2012-11-13833.00835.00833.00833.0039003249100
2012-11-12833.00833.00826.00833.0042003492000
2012-11-09849.00862.00845.00845.0053004511700
2012-11-08849.00849.00842.00849.0016001355900
2012-11-07850.00878.00850.00853.0037003196300
2012-11-06854.00880.00854.00880.0047004068500
2012-11-05842.00854.00842.00854.0055004665500
2012-11-02841.00844.00841.00844.0017001433100
2012-11-01833.00840.00832.00840.0039003266000
2012-10-31838.00838.00820.00820.00900745200
2012-10-30824.00828.00824.00824.00500412700
2012-10-29826.00826.00825.00825.0014001155100
2012-10-26828.00828.00820.00820.0038003136000
2012-10-25820.00828.00820.00828.0014001155200
2012-10-24820.00828.00820.00820.0022001807100
2012-10-23832.00837.00827.00827.0036002988800
2012-10-22820.00827.00810.00827.0020001638200
2012-10-19820.00820.00800.00817.0047003821700
2012-10-18820.00822.00807.00820.0031002541100
2012-10-17787.00810.00787.00808.0015001206500
2012-10-16782.00783.00781.00781.00700547000
2012-10-15799.00810.00776.00799.0019001496600
2012-10-12790.00799.00790.00799.001100869900
2012-10-11775.00790.00775.00790.0020001577200
2012-10-10775.00775.00775.00775.0038002945000
2012-10-09765.00780.00765.00780.0060004669700
2012-10-05770.00770.00762.00762.0026001988600
2012-10-04765.00765.00760.00765.0059004499600
2012-10-03765.00765.00761.00765.0023001756100
2012-10-02776.00776.00762.00765.0021001609500
2012-10-01774.00774.00764.00766.0060004618800
2012-09-28786.00787.00764.00775.00108008394800
2012-09-27813.00813.00783.00783.001310010420400
2012-09-26832.00832.00814.00814.0021001735400
2012-09-25843.00843.00827.00833.0086007156700
2012-09-24850.00850.00839.00840.0021001767800
2012-09-21854.00859.00846.00850.0017001447900
2012-09-20860.00860.00840.00840.0031002627500
2012-09-19847.00855.00847.00852.0012001021600
2012-09-18852.00853.00846.00847.0039003312300
2012-09-14844.00855.00844.00846.0056004755700
2012-09-13840.00841.00835.00837.0013001091100
2012-09-12843.00843.00842.00842.00900758400
2012-09-11847.00847.00826.00830.0027002253600
2012-09-10841.00848.00841.00848.0034002866300
2012-09-07835.00841.00831.00841.0079006607700
2012-09-06825.00825.00825.00825.00400330000
2012-09-05836.00836.00828.00828.0018001493800
2012-09-04843.00861.00837.00837.0026002201700
2012-09-03843.00851.00843.00846.0020001691000
2012-08-31863.00863.00844.00844.0038003226300
2012-08-30861.00863.00850.00863.0035002993000
2012-08-29861.00868.00859.00859.0056004819400
2012-08-28880.00880.00880.00880.00200176000
2012-08-27862.00880.00860.00880.0021001814600
2012-08-24869.00869.00860.00869.0038003279900
2012-08-23863.00866.00862.00862.0019001641900
2012-08-22868.00876.00868.00874.0030002611200
2012-08-21873.00877.00862.00877.0033002868400
2012-08-20892.00892.00875.00884.0033002899600
2012-08-17886.00891.00881.00888.0028002476100
2012-08-16898.00898.00880.00881.0036003184200
2012-08-15895.00895.00890.00895.00400357100
2012-08-14890.00899.00890.00895.00500447600
2012-08-13910.00910.00890.00893.0020001794600
2012-08-10890.00915.00889.00908.001110010012600
2012-08-09890.00890.00890.00890.0015001335000
2012-08-08903.00906.00890.00890.0035003144100
2012-08-07872.00907.00872.00907.0013001153200
2012-08-06880.00888.00880.00887.0020001765700
2012-08-03880.00880.00865.00879.0012001048500
2012-08-02861.00870.00861.00870.001000862500
2012-08-01884.00884.00860.00876.0025002158500
2012-07-31856.00885.00856.00885.0024002064300
2012-07-30879.00879.00865.00865.0024002093200
2012-07-27888.00888.00879.00879.0015001323000
2012-07-26873.00873.00855.00862.0028002426800
2012-07-25860.00897.00851.00851.0054004672600
2012-07-24893.00893.00860.00860.001100963300
2012-07-23909.00909.00894.00895.00500450200
2012-07-20895.00910.00895.00910.0017001527000
2012-07-19904.00907.00901.00905.00500452400
2012-07-18901.00904.00901.00904.00400360700
2012-07-17905.00910.00901.00902.0019001718500
2012-07-13912.00930.00911.00930.0015001381300
2012-07-12915.00932.00915.00927.0014001287900
2012-07-11909.00911.00909.00910.0022002000200
2012-07-10915.00920.00908.00909.0017001554300
2012-07-09911.00915.00911.00915.00600547100

   ※ 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