[9908 JQスタンダード] 日本電計 日足 時系列データ

[9908 JQスタンダード] 日本電計 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171480.001522.001480.001519.003450051873300
2017-08-161485.001520.001485.001514.004850073119900
2017-08-151434.001495.001415.001485.003800055143600
2017-08-141420.001436.001388.001434.002110029854800
2017-08-101379.001438.001368.001435.006420090327400
2017-08-091378.001380.001357.001380.001150015726800
2017-08-081380.001395.001377.001378.00810011204200
2017-08-071375.001386.001372.001378.001120015468600
2017-08-041374.001376.001368.001371.0047006456800
2017-08-031379.001379.001362.001373.0064008788400
2017-08-021361.001383.001355.001379.00940012847400
2017-08-011396.001396.001358.001360.001100015160100
2017-07-311370.001383.001360.001376.00900012340000
2017-07-281385.001390.001354.001370.001340018385900
2017-07-271380.001400.001379.001395.002040028389700
2017-07-261350.001390.001347.001375.002470033884300
2017-07-251340.001358.001339.001346.001640022084600
2017-07-241328.001350.001323.001339.001100014655800
2017-07-211323.001343.001323.001336.002080027714200
2017-07-201329.001329.001306.001323.0068008971600
2017-07-191323.001323.001298.001310.001160015161400
2017-07-181334.001334.001300.001310.001300017132400
2017-07-141295.001334.001293.001330.003220042387000
2017-07-131289.001305.001283.001294.001980025621500
2017-07-121266.001282.001266.001281.0073009314200
2017-07-111264.001272.001259.001266.001100013917300
2017-07-101252.001267.001252.001266.0049006166600
2017-07-071243.001257.001243.001256.0059007368500
2017-07-061246.001250.001240.001243.002060025617500
2017-07-051255.001260.001242.001250.001310016350600
2017-07-041279.001279.001253.001254.0036004551800
2017-07-031264.001264.001250.001262.0054006769800
2017-06-301269.001269.001250.001262.0042005294800
2017-06-291271.001271.001249.001264.001090013689700
2017-06-281281.001281.001240.001259.001300016319400
2017-06-271279.001281.001250.001264.0074009374200
2017-06-261260.001270.001258.001264.0059007457400
2017-06-231260.001261.001233.001260.002670033344500
2017-06-221261.001278.001260.001272.001370017361600
2017-06-211270.001281.001247.001252.002570032471900
2017-06-201279.001283.001273.001279.001150014707100
2017-06-191292.001292.001261.001279.001400017956900
2017-06-161301.001301.001283.001283.002070026750100
2017-06-151262.001308.001260.001284.005360068715800
2017-06-141246.001264.001237.001242.003310041408800
2017-06-131233.001233.001223.001223.002260027793200
2017-06-121242.001242.001233.001233.0035004338200
2017-06-091236.001245.001236.001242.0043005332000
2017-06-081250.001250.001234.001239.0066008191500
2017-06-071238.001242.001226.001242.0074009154300
2017-06-061240.001242.001227.001238.0054006674400
2017-06-051243.001248.001240.001240.0038004723200
2017-06-021242.001250.001238.001245.001250015558600
2017-06-011250.001250.001239.001242.00890011082400
2017-05-311247.001247.001233.001239.0063007802000
2017-05-301238.001240.001227.001240.0027003335200
2017-05-291235.001238.001222.001238.0075009243600
2017-05-261246.001248.001235.001238.00990012282200
2017-05-251247.001247.001241.001246.001370017053100
2017-05-241244.001246.001240.001244.0047005843600
2017-05-231250.001250.001237.001244.0064007955700
2017-05-221240.001250.001240.001248.001170014554500
2017-05-191228.001236.001214.001236.001790021960900
2017-05-181195.001210.001195.001204.001800021584900
2017-05-171226.001260.001221.001232.003400042106700
2017-05-161219.001222.001205.001213.001340016299300
2017-05-151204.001225.001203.001203.001370016553900
2017-05-121202.001226.001192.001217.002310027964600
2017-05-111194.001220.001194.001201.003140037911700
2017-05-101204.001210.001201.001204.001080013012200
2017-05-091192.001207.001191.001204.001240014857600
2017-05-081200.001214.001192.001208.003330040065600
2017-05-021188.001193.001182.001187.001870022188500
2017-05-011220.001220.001183.001187.004080048993400
2017-04-281136.001186.001136.001178.003590041616400
2017-04-271137.001139.001135.001138.0048005461300
2017-04-261125.001137.001125.001133.0068007705100
2017-04-251122.001125.001122.001122.0040004491500
2017-04-241126.001126.001121.001122.0041004604600
2017-04-211120.001122.001120.001122.0029003251800
2017-04-201110.001121.001110.001120.0032003580800
2017-04-191131.001131.001113.001120.0027003037400
2017-04-181138.001138.001101.001101.002920032270200
2017-04-171116.001116.001089.001095.0070007717200
2017-04-141088.001094.001088.001093.0069007515600
2017-04-131091.001108.001062.001090.0078008483800
2017-04-121128.001132.001077.001089.001970021912400
2017-04-111132.001133.001128.001132.0068007689000
2017-04-101130.001136.001130.001132.003250036732900
2017-04-071138.001138.001122.001130.001980022383700
2017-04-061150.001150.001128.001128.001590018083300
2017-04-051166.001172.001151.001163.001010011745200
2017-04-041165.001185.001165.001175.001420016611500
2017-04-031197.001197.001180.001191.001370016262500
2017-03-311204.001205.001196.001204.0047005650900
2017-03-301199.001204.001193.001204.0067008034400
2017-03-291199.001200.001182.001199.0065007772700
2017-03-281202.001210.001202.001207.0051006149800
2017-03-271200.001209.001200.001201.0058006971000
2017-03-241198.001201.001198.001200.0026003116800
2017-03-231197.001199.001197.001198.0045005390300
2017-03-221202.001202.001198.001198.0075009003700
2017-03-211210.001210.001206.001209.0048005802300
2017-03-171210.001210.001205.001206.0048005799400
2017-03-161213.001213.001206.001210.0058007018200
2017-03-151211.001212.001204.001209.00900010878100
2017-03-141210.001215.001207.001208.00920011129800
2017-03-131209.001215.001209.001210.0052006310000
2017-03-101209.001209.001207.001207.001030012444900
2017-03-091206.001211.001206.001209.001000012093200
2017-03-081211.001211.001208.001209.00930011257600
2017-03-071208.001213.001208.001211.0068008222200
2017-03-061209.001212.001205.001208.0082009908100
2017-03-031207.001214.001207.001208.0075009076600
2017-03-021206.001211.001204.001207.00860010374100
2017-03-011205.001205.001196.001203.001030012385800
2017-02-281202.001206.001202.001202.0064007702500
2017-02-271198.001206.001196.001202.0072008633900
2017-02-241196.001198.001196.001198.0022002633200
2017-02-231206.001206.001196.001196.0075008987900
2017-02-221206.001209.001182.001196.002040024381600
2017-02-211206.001220.001202.001205.001580019064900
2017-02-201191.001206.001191.001206.00940011297600
2017-02-171200.001205.001198.001205.001420017054100
2017-02-161189.001200.001183.001200.001530018204600
2017-02-151190.001190.001174.001182.001030012186700
2017-02-141185.001185.001177.001181.001050012381600
2017-02-131179.001180.001170.001177.001510017780200
2017-02-101151.001180.001151.001162.002020023522100
2017-02-091144.001155.001144.001147.0061007003900
2017-02-081146.001157.001146.001147.0062007126900
2017-02-071145.001149.001144.001146.0046005267500
2017-02-061146.001148.001142.001144.0023002631900
2017-02-031143.001146.001142.001142.0086009833200
2017-02-021152.001152.001142.001142.0080009189900
2017-02-011144.001160.001143.001152.001240014269500
2017-01-311148.001151.001144.001144.0045005163400
2017-01-301160.001160.001151.001155.0024002777000
2017-01-271156.001156.001153.001153.0045005198100
2017-01-261153.001154.001150.001154.0039004495800
2017-01-251143.001156.001141.001153.001090012531100
2017-01-241144.001144.001140.001141.0074008453500
2017-01-231146.001146.001143.001144.0050005723700
2017-01-201148.001151.001145.001145.0057006537700
2017-01-191149.001154.001146.001146.0083009537300
2017-01-181148.001160.001147.001151.001090012556600
2017-01-171157.001173.001150.001152.001210014020500
2017-01-161167.001167.001156.001157.0056006514700
2017-01-131150.001159.001150.001157.0071008191500
2017-01-121167.001167.001151.001151.00870010069800
2017-01-111161.001170.001161.001162.001480017227900
2017-01-101167.001170.001164.001170.00870010147600
2017-01-061169.001169.001152.001164.0080009286300
2017-01-051158.001170.001158.001165.001940022575700
2017-01-041147.001159.001147.001158.0084009696300
2016-12-301142.001152.001140.001145.003800043411000
2016-12-291146.001149.001141.001141.0033003778800
2016-12-281152.001160.001150.001153.0084009694600
2016-12-271145.001150.001140.001140.001060012118600
2016-12-261148.001150.001135.001138.006090069712200
2016-12-221145.001155.001133.001148.001910021884500
2016-12-211156.001157.001144.001144.002740031461600
2016-12-201159.001167.001150.001159.004530052510300
2016-12-191146.001164.001146.001159.004120047468700
2016-12-161177.001177.001153.001159.002470028622800
2016-12-151175.001175.001163.001165.001330015554800
2016-12-141178.001178.001161.001164.002370027688700
2016-12-131178.001180.001170.001174.001470017278700
2016-12-121179.001182.001169.001179.006080071550900
2016-12-091135.001182.001125.001175.00182200210512100
2016-12-081320.001321.001271.001285.003150041024800
2016-12-071235.001298.001234.001298.0078800100538600
2016-12-061235.001245.001233.001236.001630020172500
2016-12-051211.001249.001208.001234.002880035426500
2016-12-021230.001236.001215.001222.002700033117000
2016-12-011247.001256.001228.001230.004670058079500
2016-11-301215.001259.001215.001247.004800059446400
2016-11-291195.001214.001186.001214.001610019387300
2016-11-281184.001215.001182.001205.003210038525900
2016-11-251196.001196.001170.001181.002520029827400
2016-11-241195.001195.001180.001181.001520018015400
2016-11-221180.001185.001171.001185.001040012257900
2016-11-211174.001183.001165.001182.004780056088800
2016-11-181170.001179.001156.001171.002540029729300
2016-11-171171.001176.001150.001171.002120024710400
2016-11-161211.001211.001177.001183.003670043741700
2016-11-151200.001220.001158.001210.008360099640200
2016-11-141150.001225.001150.001165.006760080049800
2016-11-111310.001312.001123.001145.00212400263019900
2016-11-101257.001280.001188.001220.00151100186071300
2016-11-091219.001257.001062.001171.00159200187099100
2016-11-081215.001234.001162.001189.00118900142894400
2016-11-071100.001185.001090.001179.00102100116613200
2016-11-041044.001082.001043.001071.004340046251800
2016-11-021068.001068.001038.001039.002060021607400
2016-11-011068.001069.001046.001055.001440015301700
2016-10-311068.001085.001053.001064.002960031734500
2016-10-281056.001084.001052.001073.003670039329100
2016-10-271051.001054.001030.001051.003120032601300
2016-10-261007.001076.001006.001067.006860071354700
2016-10-251012.001015.001004.001006.001900019148800
2016-10-241010.001015.001005.001010.0090009071600
2016-10-211002.001020.001002.001005.001400014109800
2016-10-201053.001057.001000.001011.004490045929600
2016-10-191045.001056.001040.001052.001570016461500
2016-10-181035.001044.001024.001044.002130022114000
2016-10-171025.001038.001023.001030.0094009690100
2016-10-141016.001026.001014.001021.0028002849900
2016-10-131016.001025.001014.001025.0055005588700
2016-10-121016.001021.001001.001011.001520015323200
2016-10-111021.001035.001014.001023.0078007980400
2016-10-071032.001036.001019.001022.001150011813200
2016-10-061045.001048.001030.001038.0093009648000
2016-10-051043.001055.001026.001035.001310013612000
2016-10-041015.001060.001011.001045.002840029652000
2016-10-031015.001017.001007.001011.0090009109500
2016-09-301015.001015.00992.001005.001640016474400
2016-09-291010.001019.001010.001015.0028002844000
2016-09-281015.001020.001005.001013.0065006575900
2016-09-271024.001030.001015.001028.0069007052700
2016-09-261025.001034.001024.001024.001160011925800
2016-09-231022.001029.001019.001024.0062006358100
2016-09-211010.001020.001005.001015.001510015283600
2016-09-201013.001019.001007.001008.0090009108800
2016-09-161003.001019.001002.001014.001230012400700
2016-09-151016.001016.001002.001005.0099009987800
2016-09-141016.001016.001000.001001.001750017632100
2016-09-131014.001023.001009.001009.001010010254100
2016-09-121014.001023.001003.001007.002500025307400
2016-09-091035.001035.001028.001029.0052005360000
2016-09-081026.001050.001023.001034.001520015666700
2016-09-071025.001030.001015.001023.001680017173500
2016-09-061028.001039.001024.001030.001910019645300
2016-09-051045.001051.001034.001034.001200012484400
2016-09-021050.001051.001039.001044.0081008455300
2016-09-011050.001090.001034.001052.003030031889400
2016-08-311040.001070.001040.001041.001030010792300
2016-08-301060.001060.001025.001037.002400024956900
2016-08-291028.001078.001023.001062.002640027723500
2016-08-261032.001032.001010.001022.002470025247100
2016-08-251045.001049.001037.001038.0085008850600
2016-08-241032.001050.001030.001039.0083008598700
2016-08-231082.001082.001029.001047.002370024785200
2016-08-221098.001098.001066.001074.001410015165800
2016-08-191097.001097.001045.001070.001570016734800
2016-08-181070.001093.001047.001056.001250013385800
2016-08-171124.001124.001079.001086.001540016906100
2016-08-161126.001128.001082.001100.004370048274900
2016-08-151013.001177.001009.001127.00115600128997400
2016-08-12980.001028.00977.001022.003910039226800

   ※ 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