[9813 JQ] トッキ 日足 時系列データ

[9813 JQ] トッキ (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-27459.00466.00458.00462.007380034120800
2010-09-24450.00462.00449.00453.005860026577000
2010-09-22462.00466.00454.00454.005610025974100
2010-09-21462.00472.00462.00466.007010032705400
2010-09-17461.00463.00458.00459.004880022478200
2010-09-16463.00463.00456.00458.006860031490700
2010-09-15445.00465.00443.00457.008090036805900
2010-09-14445.00450.00445.00448.00110004923600
2010-09-13449.00450.00445.00450.002580011569200
2010-09-10427.00449.00426.00449.009310041139700
2010-09-09422.00427.00422.00422.00231009767200
2010-09-08420.00420.00416.00420.00104004349800
2010-09-07425.00432.00425.00426.002910012482300
2010-09-06425.00430.00425.00430.003610015435100
2010-09-03420.00424.00419.00421.002400010120300
2010-09-02421.00422.00412.00412.00144006026500
2010-09-01409.00412.00405.00411.0079003222100
2010-08-31411.00419.00407.00407.00138005718400
2010-08-30424.00434.00424.00427.003410014551300
2010-08-27409.00416.00405.00413.00162006617100
2010-08-26410.00414.00409.00410.00230009433300
2010-08-25402.00412.00402.00405.002870011720200
2010-08-24412.00418.00411.00415.00126005224700
2010-08-23422.00426.00416.00416.003110013073500
2010-08-20426.00433.00426.00426.0068002922000
2010-08-19423.00437.00423.00433.005480023567400
2010-08-18426.00428.00423.00425.003590015287500
2010-08-17416.00423.00416.00421.005510023157700
2010-08-16422.00423.00417.00420.00173007252500
2010-08-13423.00426.00421.00426.002890012229500
2010-08-12410.00425.00410.00419.004650019311900
2010-08-11428.00430.00421.00425.00198008442700
2010-08-10437.00441.00430.00435.00172007507100
2010-08-09432.00440.00431.00437.006090026464800
2010-08-06433.00443.00433.00441.00222009739100
2010-08-05441.00443.00434.00438.0061002674100
2010-08-04448.00448.00431.00432.00112004861300
2010-08-03453.00459.00449.00449.006810030948800
2010-08-02443.00451.00443.00446.003800017001800
2010-07-30440.00448.00440.00447.003950017574600
2010-07-29436.00453.00436.00446.0010640047416800
2010-07-28426.00441.00426.00437.0014440062916500
2010-07-27415.00419.00413.00418.0084003494400
2010-07-26411.00422.00411.00419.006320026442600
2010-07-23404.00411.00404.00405.002700011014700
2010-07-22390.00395.00390.00390.00104004079100
2010-07-21399.00404.00397.00403.0077003086300
2010-07-20404.00404.00398.00398.0056002245400
2010-07-16406.00409.00401.00407.0085003434900
2010-07-15419.00422.00414.00414.00186007758500
2010-07-14416.00427.00416.00427.0023330098771600
2010-07-13409.00417.00409.00412.006140025500100
2010-07-12414.00414.00407.00409.00131005381500
2010-07-09410.00418.00406.00406.006490026808000
2010-07-08405.00412.00405.00409.0014700059856400
2010-07-07392.00396.00392.00394.005990023647200
2010-07-06383.00395.00382.00394.00209008095400
2010-07-05386.00396.00386.00388.00117004561300
2010-07-02381.00394.00381.00388.004800018647700
2010-07-01386.00396.00380.00380.007780030178900
2010-06-30384.00395.00384.00393.0010680041666100
2010-06-29411.00418.00398.00398.00498200203515100
2010-06-28393.00393.00378.00378.00172006604400
2010-06-25390.00395.00373.00393.00168006524300
2010-06-24392.00394.00390.00390.0036001408800
2010-06-23398.00400.00386.00400.0054002117400
2010-06-22400.00400.00397.00400.0038001517600
2010-06-21399.00404.00396.00399.0029001162300
2010-06-18395.00400.00395.00396.0045001785500
2010-06-17397.00400.00395.00398.001500595500
2010-06-16404.00405.00395.00402.00159006359000
2010-06-15402.00404.00397.00403.0038001519100
2010-06-14405.00407.00401.00404.0092003719300
2010-06-11402.00419.00402.00410.00102004205400
2010-06-10412.00418.00401.00409.00129005277500
2010-06-09406.00435.00403.00419.007670032137600
2010-06-08402.00402.00398.00398.0089003575600
2010-06-07402.00402.00386.00393.0037001450400
2010-06-04408.00408.00400.00403.00194007856800
2010-06-03385.00400.00384.00392.00149005836200
2010-06-02397.00399.00380.00388.00161006264200
2010-06-01387.00393.00385.00392.00126004889000
2010-05-31379.00389.00370.00387.004330016182200
2010-05-28384.00395.00370.00377.002780010666700
2010-05-27348.00374.00348.00370.0098003514200
2010-05-26345.00355.00338.00348.00103003552300
2010-05-25333.00349.00333.00336.0083002796100
2010-05-24350.00350.00342.00348.0047001636900
2010-05-21332.00350.00332.00350.00217007406200
2010-05-20337.00352.00336.00350.00215007314900
2010-05-19340.00348.00335.00337.004230014350800
2010-05-18365.00370.00356.00360.003530012814400
2010-05-17397.00397.00377.00378.00187007199400
2010-05-14399.00404.00396.00396.00154006122300
2010-05-13406.00406.00398.00400.00118004752000
2010-05-12397.00404.00397.00402.00125004978800
2010-05-11403.00405.00396.00397.00208008288700
2010-05-10396.00405.00394.00398.002690010742900
2010-05-07392.00420.00390.00420.002810011291500
2010-05-06419.00429.00416.00427.00131005516600
2010-04-30432.00438.00426.00435.00171007362600
2010-04-28424.00433.00424.00430.0052002233800
2010-04-27438.00450.00432.00440.00175007676800
2010-04-26433.00446.00421.00439.004140018057900
2010-04-23412.00420.00405.00420.00232009605200
2010-04-22410.00414.00398.00414.00162006622500
2010-04-21401.00412.00401.00408.00134005444500
2010-04-20417.00418.00409.00409.0091003767600
2010-04-19415.00420.00414.00415.00176007319800
2010-04-16426.00430.00426.00427.00177007566500
2010-04-15444.00444.00425.00430.003130013583000
2010-04-14432.00433.00428.00431.00136005863800
2010-04-13434.00435.00421.00429.00182007772200
2010-04-12441.00444.00436.00436.00103004538800
2010-04-09424.00441.00424.00441.002990012935800
2010-04-08411.00434.00411.00432.003580015179900
2010-04-07412.00420.00411.00419.0086003583200
2010-04-06416.00421.00411.00415.00192007968000
2010-04-05424.00426.00408.00422.00212008892000
2010-04-02426.00432.00420.00428.003480014822100
2010-04-01437.00437.00425.00433.0086003698000
2010-03-31432.00435.00428.00435.00172007418200
2010-03-30428.00442.00428.00442.00127005514300
2010-03-29412.00443.00412.00443.00211008912800
2010-03-26449.00450.00427.00432.003760016462800
2010-03-25432.00454.00432.00454.0012100054112800
2010-03-24425.00430.00420.00430.00222009458200
2010-03-23430.00432.00420.00425.004350018631700
2010-03-19431.00440.00429.00433.003470015058400
2010-03-18443.00444.00419.00430.006060026494300
2010-03-17417.00444.00417.00435.008650037222600
2010-03-16407.00420.00406.00415.002830011645400
2010-03-15407.00425.00403.00417.006580027189700
2010-03-12411.00433.00411.00430.0015980066992800
2010-03-11356.00394.00355.00394.0011490043341000
2010-03-10355.00356.00344.00356.00140004919100
2010-03-09360.00363.00355.00358.00199007136500
2010-03-08360.00363.00355.00358.00214007694500
2010-03-05346.00355.00346.00347.0094003295900
2010-03-04346.00354.00342.00350.0049001707600
2010-03-03355.00357.00347.00347.00211007431300
2010-03-02360.00361.00350.00360.00183006508700
2010-03-01351.00364.00343.00355.003920013951300
2010-02-26336.00350.00336.00350.00222007669600
2010-02-25343.00352.00340.00344.00196006822200
2010-02-24330.00351.00326.00351.003790012883200
2010-02-23330.00330.00320.00326.0069002233000
2010-02-22344.00344.00329.00330.00201006697800
2010-02-19328.00353.00328.00350.005110017326600
2010-02-18329.00369.00320.00360.0011790040808000
2010-02-17323.00330.00323.00330.00171005601700
2010-02-16327.00343.00326.00330.00193006419100
2010-02-15313.00321.00313.00320.009370029951800
2010-02-12313.00313.00306.00313.00101003130200
2010-02-10310.00313.00301.00312.0083002565000
2010-02-09305.00309.00301.00309.0062001891700
2010-02-08301.00308.00301.00302.0085002579600
2010-02-05302.00303.00300.00302.0085002561700
2010-02-04319.00319.00303.00310.0058001779200
2010-02-03301.00318.00301.00308.00132004089600
2010-02-02298.00306.00296.00299.00141004217400
2010-02-01316.00317.00292.00295.004090012157200
2010-01-29323.00323.00312.00316.0055001755300
2010-01-28311.00325.00310.00323.00261008185300
2010-01-27333.00338.00311.00324.004280013802000
2010-01-26359.00359.00345.00347.00137004817800
2010-01-25348.00350.00341.00350.00126004370600
2010-01-22335.00341.00335.00336.0086002897800
2010-01-21341.00343.00337.00340.0099003366400
2010-01-20346.00350.00340.00347.00141004842900
2010-01-19346.00350.00345.00347.0036001247000
2010-01-18357.00357.00347.00347.0096003375200
2010-01-15352.00357.00352.00355.0056001983100
2010-01-14352.00360.00351.00352.00142005035800
2010-01-13356.00356.00351.00356.0088003119100
2010-01-12359.00360.00354.00359.0071002538300
2010-01-08356.00363.00352.00358.0035001244100
2010-01-07360.00365.00354.00363.00205007370300
2010-01-06339.00360.00331.00360.00279009638500
2010-01-05343.00348.00335.00341.00148005061200
2010-01-04339.00339.00333.00333.0076002562200
2009-12-30328.00334.00321.00331.0089002914200
2009-12-29325.00330.00324.00329.0042001371000
2009-12-28323.00330.00320.00325.00146004719800
2009-12-25333.00333.00321.00332.00155005083700
2009-12-24322.00330.00320.00330.00156005055500
2009-12-22319.00325.00319.00325.00101003261100
2009-12-21324.00329.00319.00324.00118003798300
2009-12-18324.00329.00320.00329.00142004582000
2009-12-17324.00331.00317.00330.00243007894900
2009-12-16347.00347.00324.00324.00181005980600
2009-12-15351.00351.00333.00340.00141004811500
2009-12-14360.00360.00351.00351.00178006353800
2009-12-11328.00336.00324.00332.0089002939200
2009-12-10344.00348.00331.00334.0090003022900
2009-12-09353.00357.00347.00349.0089003127600
2009-12-08373.00375.00350.00375.00231008495700
2009-12-07352.00363.00340.00363.00259009124900
2009-12-04314.00327.00314.00327.00136004350900
2009-12-03312.00317.00306.00312.0099003083300
2009-12-02307.00311.00303.00306.0071002173700
2009-12-01305.00307.00301.00307.0060001827700
2009-11-30293.00301.00293.00300.0067001992200
2009-11-27298.00303.00293.00293.0062001838400
2009-11-26303.00303.00298.00302.001500453400
2009-11-25288.00298.00288.00297.00102002964600
2009-11-24303.00303.00293.00293.0063001871200
2009-11-20286.00303.00286.00303.00192005597700
2009-11-19301.00306.00288.00288.00322009477100
2009-11-18306.00310.00300.00302.00139004232000
2009-11-17309.00310.00305.00306.0086002641200
2009-11-16311.00312.00306.00306.00120003702900
2009-11-13301.00309.00297.00301.00253007631800
2009-11-12335.00335.00306.00316.003510011127200
2009-11-11320.00334.00317.00334.00166005333900
2009-11-10340.00340.00324.00326.00162005390400
2009-11-09345.00348.00335.00340.00136004634200
2009-11-06356.00357.00339.00348.00191006627500
2009-11-05368.00368.00353.00358.00171006145400
2009-11-04368.00368.00362.00362.0051001859200
2009-11-02365.00370.00365.00370.0090003297400
2009-10-30380.00383.00368.00371.00146005451400
2009-10-29373.00378.00364.00375.00146005399300
2009-10-28391.00391.00382.00385.00108004178300
2009-10-27399.00400.00391.00391.0052002051800
2009-10-26399.00402.00393.00395.0092003659000
2009-10-23398.00408.00398.00400.0075003005500
2009-10-22395.00403.00395.00403.0063002501800
2009-10-21404.00404.00396.00400.0064002570000
2009-10-20404.00404.00395.00403.00142005649300
2009-10-19410.00413.00405.00405.00119004858700
2009-10-16411.00418.00410.00418.0062002556300
2009-10-15411.00419.00411.00411.0076003138400
2009-10-14435.00435.00406.00418.00126005292300
2009-10-13425.00430.00422.00430.0066002810400
2009-10-09419.00420.00412.00420.0060002493600
2009-10-08408.00415.00406.00413.0039001597100
2009-10-07396.00408.00396.00408.0046001850100
2009-10-06391.00403.00391.00400.00102004036600
2009-10-05420.00423.00383.00404.003410013915300
2009-10-02436.00440.00425.00430.00142006112100
2009-10-01450.00463.00432.00436.003500015573800
2009-09-30458.00460.00453.00460.002510011469600
2009-09-29461.00474.00461.00472.00182008506900
2009-09-28470.00480.00462.00470.002400011266600
2009-09-25479.00479.00460.00469.002420011306500
2009-09-24460.00476.00460.00475.005020023451700
2009-09-18443.00463.00443.00449.003120014129000
2009-09-17456.00457.00446.00446.00183008249600
2009-09-16452.00460.00451.00453.0088003993300

   ※ 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