[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 
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
2016-08-101069.001069.00965.00975.007560074972600
2016-08-091082.001082.001062.001065.0053005668300
2016-08-081072.001084.001061.001078.001540016544200
2016-08-051068.001071.001057.001059.0093009888400
2016-08-041089.001102.001057.001068.003430036645500
2016-08-031110.001123.001059.001072.004110044725900
2016-08-021127.001160.001115.001128.002280025838200
2016-08-011112.001142.001112.001126.001070012066800
2016-07-291126.001138.001103.001132.001500016794800
2016-07-281162.001165.001115.001140.001460016705800
2016-07-271155.001170.001149.001162.001730020103000
2016-07-261156.001168.001131.001140.001410016229800
2016-07-251147.001165.001145.001151.002480028602200
2016-07-221124.001132.001110.001112.001160012959300
2016-07-211117.001148.001117.001128.001420015991400
2016-07-201110.001115.001101.001114.001320014648100
2016-07-191100.001127.001093.001124.001400015522700
2016-07-151130.001141.001110.001130.001830020599700
2016-07-141090.001138.001090.001138.002210024703100
2016-07-131104.001113.001082.001101.001630017924300
2016-07-121062.001094.001062.001084.002510027010300
2016-07-111026.001060.001022.001054.001900019753300
2016-07-081021.001037.001011.001020.001600016306500
2016-07-071050.001050.001025.001028.001300013533000
2016-07-061035.001035.001019.001028.001590016352200
2016-07-051045.001049.001038.001038.001580016486000
2016-07-041043.001057.001042.001046.001640017196100
2016-07-011046.001059.001035.001045.002520026367800
2016-06-301061.001069.001025.001045.001590016746500
2016-06-291080.001080.001045.001053.0075007962000
2016-06-281034.001050.001015.001045.001390014391800
2016-06-271024.001070.001017.001040.001500015629400
2016-06-241120.001138.00988.001024.005870060666200
2016-06-231075.001149.001070.001107.002230024669400
2016-06-221110.001110.001081.001084.0066007231700
2016-06-211092.001105.001080.001095.00930010166100
2016-06-201080.001109.001080.001109.0076008309800
2016-06-171100.001108.001070.001074.001180012790200
2016-06-161125.001125.001051.001073.002550027258800
2016-06-151094.001110.001063.001097.00930010169900
2016-06-141139.001144.001062.001084.005180057132000
2016-06-131199.001199.001134.001148.004120047824200
2016-06-101213.001213.001188.001199.001290015515300
2016-06-091184.001220.001175.001199.002680031944200
2016-06-081180.001184.001155.001184.001780020774100
2016-06-071146.001179.001136.001166.002130024557200
2016-06-061140.001148.001123.001145.002060023361400
2016-06-031160.001193.001151.001155.002270026361700
2016-06-021189.001190.001151.001154.006190072306600
2016-06-011200.001243.001184.001187.006150074513600
2016-05-311198.001207.001190.001200.001790021446300
2016-05-301183.001205.001176.001204.002180026097900
2016-05-271200.001211.001152.001161.005920069878700
2016-05-261220.001226.001162.001200.006320075783500
2016-05-251209.001232.001200.001210.004880059145400
2016-05-241240.001240.001180.001181.005360064820900
2016-05-231250.001265.001241.001247.005800072543000
2016-05-201178.001237.001158.001236.00104400126485500
2016-05-191122.001185.001122.001183.008600098473500
2016-05-181125.001156.001094.001116.006560074017500
2016-05-171142.001142.001102.001112.004180046887700
2016-05-161199.001199.001121.001142.008160095004800
2016-05-131040.001199.00994.001171.00192100214500900
2016-05-121000.001055.00997.001044.004120042283100
2016-05-11997.001016.00997.001013.002360023746500
2016-05-10990.00999.00980.00995.001720017033900
2016-05-09996.001000.00984.00987.001460014465300
2016-05-06985.001001.00982.00984.001800017803900
2016-05-02998.00998.00978.00985.002150021264800
2016-04-281018.001025.001002.001003.002500025260900
2016-04-271040.001040.001007.001022.001240012720300
2016-04-261034.001034.00996.001017.004380044311600
2016-04-251033.001037.001021.001034.002980030677100
2016-04-221010.001026.001003.001006.002010020378600
2016-04-211014.001027.001000.001014.001700017213800
2016-04-201000.001026.00996.00999.002220022362600
2016-04-191001.001013.00993.00996.002210022074100
2016-04-18998.001003.00990.00993.001480014729900
2016-04-151026.001027.001001.001021.001710017377600
2016-04-141015.001028.001009.001014.001400014249500
2016-04-131006.001020.001000.001000.002270022925300
2016-04-12990.001010.00990.00995.0096009597900
2016-04-111010.001015.00970.001000.001110011052500
2016-04-08970.00997.00956.00997.001830017766800
2016-04-07982.00993.00966.00971.001530014968500
2016-04-06973.00988.00965.00979.002370023058800
2016-04-051006.001014.00986.00988.002940029230300
2016-04-041025.001031.001012.001016.002130021715500
2016-04-011089.001089.001025.001026.003440035830500
2016-03-311100.001101.001087.001089.001760019245600
2016-03-301123.001132.001100.001101.001740019259300
2016-03-291110.001150.001105.001113.003500039198200
2016-03-281120.001142.001115.001120.001860020967100
2016-03-251149.001149.001120.001120.001820020648000
2016-03-241145.001159.001135.001137.001360015547100
2016-03-231152.001170.001145.001145.0079009096400
2016-03-221146.001170.001144.001152.001140013193600
2016-03-181151.001152.001135.001139.001500017128700
2016-03-171175.001175.001150.001151.001770020558600
2016-03-161170.001190.001155.001158.002740031947300
2016-03-151173.001184.001160.001170.002220026032200
2016-03-141178.001189.001174.001174.002700031922000
2016-03-111170.001189.001150.001162.002180025470900
2016-03-101169.001192.001160.001169.001460017149900
2016-03-091160.001179.001143.001150.003960045773400
2016-03-081195.001195.001140.001190.003870045301400
2016-03-071217.001227.001190.001200.003210038743400
2016-03-041166.001230.001148.001224.007090085318000
2016-03-031187.001208.001175.001175.004180049634500
2016-03-021179.001215.001157.001183.0093200110608400
2016-03-011112.001185.001069.001179.007980089767500
2016-02-291055.001146.001055.001086.008010087807800
2016-02-261051.001096.001034.001042.004560048375700
2016-02-251016.001045.001016.001033.001860019168400
2016-02-241020.001026.00995.001014.005900059406700
2016-02-231066.001068.001031.001035.003580037576900
2016-02-221030.001063.001025.001060.002170022633100
2016-02-191036.001045.001010.001020.005370054964600
2016-02-181058.001107.001052.001075.004000042913600
2016-02-171030.001074.001010.001031.005990062584400
2016-02-161001.001038.00980.00997.008270083243600
2016-02-151000.001013.00952.00997.00102300100981400
2016-02-12990.00990.00935.00940.00133700128019800
2016-02-101130.001159.001010.001032.0097800105149900
2016-02-091180.001188.001115.001115.008580098379200
2016-02-081196.001252.001196.001238.003780045818500
2016-02-051242.001290.001200.001242.005770070962500
2016-02-041287.001301.001260.001267.004310055223000
2016-02-031330.001334.001300.001305.004700061577500
2016-02-021389.001397.001351.001351.003820052168100
2016-02-011386.001389.001362.001377.004370060159500
2016-01-291350.001398.001311.001359.005960079905700
2016-01-281361.001388.001337.001351.003130042594300
2016-01-271375.001395.001355.001361.003620049574400
2016-01-261344.001432.001339.001345.004480061552200
2016-01-251360.001414.001345.001395.006450088789100
2016-01-221300.001355.001280.001340.005750075753300
2016-01-211311.001370.001236.001246.00118700154188000
2016-01-201435.001441.001324.001336.00100500138242800
2016-01-191402.001465.001363.001441.00111900157287800
2016-01-181400.001450.001369.001391.00146700205351700
2016-01-151621.001649.001489.001506.0073200112609600
2016-01-141600.001619.001520.001595.0090100141200100
2016-01-131650.001720.001649.001700.004010067480800
2016-01-121680.001713.001592.001629.0074600123362000
2016-01-081600.001695.001580.001670.005680092655000
2016-01-071651.001705.001619.001630.0064600106582500
2016-01-061750.001790.001660.001683.00106100182181900
2016-01-051814.001856.001740.001766.00156000279995500
2016-01-041839.001897.001776.001854.00210800390499300
2015-12-301717.001820.001690.001799.00159700280617100
2015-12-291720.001744.001680.001699.0088800152149100
2015-12-281577.001724.001570.001718.00158700264198900
2015-12-251508.001536.001470.001510.004500067452600
2015-12-241499.001532.001445.001448.0067300100178700
2015-12-221472.001506.001470.001485.002240033142100
2015-12-211486.001525.001456.001493.004160061799800
2015-12-181560.001581.001510.001520.004540070155000
2015-12-171597.001602.001545.001598.005130081149600
2015-12-161643.001644.001593.001593.003280052949100
2015-12-151651.001677.001588.001603.004480072781200
2015-12-141632.001650.001622.001640.003790061840300
2015-12-111668.001696.001644.001682.003030050610800
2015-12-101630.001655.001626.001650.001920031450100
2015-12-091637.001697.001637.001647.002470040874600
2015-12-081685.001703.001649.001660.004610077160600
2015-12-071667.001746.001667.001693.005190088350900
2015-12-041645.001682.001621.001642.0077600127396300
2015-12-031772.001775.001645.001685.0093300160198700

   ※ 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