[3173 JQスタンダード] 大阪工機 日足 時系列データ

[3173 JQスタンダード] 大阪工機 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12632.00633.00606.00611.0071004396000
2013-07-11627.00627.00617.00627.0031001942600
2013-07-10628.00628.00612.00620.0038002372600
2013-07-09612.00612.00611.00611.00300183500
2013-07-08615.00618.00615.00615.001600986300
2013-07-05610.00616.00610.00616.0035002151300
2013-07-04610.00611.00601.00611.002970017867000
2013-07-03607.00609.00607.00609.001500911900
2013-07-02605.00605.00602.00602.001400843700
2013-07-01620.00627.00601.00601.0034002106100
2013-06-28605.00605.00600.00600.0026001571000
2013-06-27580.00584.00578.00584.0085004930600
2013-06-26576.00590.00575.00577.0025001452700
2013-06-25580.00580.00577.00577.00500289400
2013-06-24586.00586.00577.00577.0042002440400
2013-06-21575.00589.00575.00588.001600925200
2013-06-20595.00595.00581.00588.0020001173200
2013-06-19597.00597.00588.00588.00700414200
2013-06-18596.00597.00586.00586.001000594300
2013-06-17594.00597.00582.00591.0018001069500
2013-06-14580.00594.00574.00594.0087005022000
2013-06-13597.00597.00584.00584.00200118100
2013-06-12583.00585.00583.00585.001400817200
2013-06-11590.00592.00590.00592.0028001654400
2013-06-10601.00602.00599.00602.001600960600
2013-06-07580.00604.00580.00580.001860010805100
2013-06-06604.00610.00596.00610.0057003432800
2013-06-05608.00610.00608.00608.00800486600
2013-06-04612.00612.00609.00610.0023001405500
2013-06-03620.00620.00615.00615.0029001796000
2013-05-31620.00620.00620.00620.001300806000
2013-05-30624.00624.00624.00624.00200124800
2013-05-29616.00626.00616.00626.001500927700
2013-05-28622.00622.00611.00611.0029001777700
2013-05-27630.00630.00612.00621.0049003051300
2013-05-24620.00621.00611.00620.0074004554200
2013-05-23635.00639.00620.00620.001620010180300
2013-05-22630.00630.00628.00629.0057003589700
2013-05-21635.00635.00622.00630.00100006311200
2013-05-20631.00639.00630.00635.0069004373800
2013-05-17616.00630.00616.00630.0056003507300
2013-05-16640.00641.00610.00610.00151009370000
2013-05-15649.00659.00640.00643.001630010563700
2013-05-14659.00659.00651.00659.0023001511500
2013-05-13665.00665.00656.00659.0078005144200
2013-05-10653.00660.00650.00659.0045002947300
2013-05-09652.00652.00641.00652.0051003311000
2013-05-08650.00657.00650.00650.0073004769400
2013-05-07637.00645.00636.00645.0063004027400
2013-05-02634.00634.00630.00630.0043002713000
2013-05-01633.00637.00631.00633.0078004947900
2013-04-30646.00646.00638.00638.0063004060800
2013-04-26640.00645.00638.00642.0055003530700
2013-04-25642.00642.00637.00640.0095006076000
2013-04-24647.00647.00637.00640.0051003269500
2013-04-23635.00645.00635.00638.00105006712300
2013-04-22623.00632.00611.00632.00156009751900
2013-04-19614.00621.00614.00621.001600985300
2013-04-18614.00615.00608.00608.0032001953300
2013-04-17608.00613.00608.00610.0051003105100
2013-04-16599.00608.00598.00608.0020001201900
2013-04-15606.00606.00600.00606.0022001326500
2013-04-12609.00610.00601.00606.001600970000
2013-04-11605.00613.00598.00609.0070004233400
2013-04-10600.00605.00594.00605.0045002698800
2013-04-09597.00604.00587.00601.0094005601800
2013-04-08590.00607.00590.00595.0048002858700
2013-04-05585.00596.00580.00583.0070004110500
2013-04-04574.00583.00570.00580.0038002185700
2013-04-03581.00581.00556.00570.0068003871500
2013-04-02587.00589.00568.00571.0094005413900
2013-04-01612.00616.00585.00585.00123007457200
2013-03-29632.00633.00602.00626.0067004187300
2013-03-28640.00642.00633.00633.0093005929200
2013-03-27653.00653.00640.00641.0035002269500
2013-03-26663.00672.00660.00660.00114007578500
2013-03-25656.00662.00656.00662.0087005742400
2013-03-22659.00660.00653.00653.0039002559700
2013-03-21655.00660.00650.00657.00113007389900
2013-03-19657.00660.00650.00650.0082005373500
2013-03-18645.00651.00645.00646.0063004079200
2013-03-15652.00652.00642.00652.0057003695900
2013-03-14641.00653.00641.00653.00104006712400
2013-03-13637.00640.00630.00640.0057003628700
2013-03-12617.00663.00617.00620.002360014864100
2013-03-11617.00624.00615.00616.0032001978600
2013-03-08620.00621.00615.00619.0067004151200
2013-03-07614.00618.00613.00615.0052003203300
2013-03-06610.00615.00607.00615.0025001523800
2013-03-05610.00610.00604.00605.0059003568900
2013-03-04612.00612.00609.00609.0023001405600
2013-03-01609.00609.00603.00608.0019001151600
2013-02-28605.00609.00605.00609.0030001819900
2013-02-27602.00605.00598.00605.00108006499800
2013-02-26584.00592.00584.00592.0050002925600
2013-02-25591.00599.00588.00592.0082004875700
2013-02-22585.00585.00585.00585.001000585000
2013-02-21585.00589.00585.00585.0033001935100
2013-02-20575.00585.00565.00585.00120006860400
2013-02-19578.00578.00573.00574.0022001266600
2013-02-18572.00577.00567.00571.0065003717900
2013-02-15584.00584.00569.00572.0060003438700
2013-02-14577.00581.00575.00581.0043002484000
2013-02-13584.00584.00576.00576.0050002898100
2013-02-12586.00590.00586.00586.0059003469000
2013-02-08586.00586.00580.00583.0032001862800
2013-02-07587.00587.00581.00581.001700993700
2013-02-06590.00590.00581.00590.0046002705000
2013-02-05587.00591.00580.00580.0066003867200
2013-02-04575.00590.00575.00589.0047002751100
2013-02-01572.00579.00572.00572.0056003213200
2013-01-31579.00579.00570.00572.0041002362400
2013-01-30570.00572.00566.00570.0042002389000
2013-01-29562.00565.00561.00565.0050002809200
2013-01-28580.00580.00564.00569.00114006514900
2013-01-25570.00575.00565.00574.0074004228600
2013-01-24562.00568.00562.00568.001200676300
2013-01-23563.00568.00561.00568.0049002758400
2013-01-22571.00575.00565.00568.0073004146100
2013-01-21571.00571.00565.00570.0035001989600
2013-01-18573.00573.00571.00572.0027001545500
2013-01-17578.00578.00568.00570.0075004271800
2013-01-16579.00579.00571.00571.0024001375300
2013-01-15577.00581.00570.00581.0090005195600
2013-01-11575.00578.00566.00576.0082004712400
2013-01-10560.00567.00560.00567.0039002191100
2013-01-09565.00565.00556.00561.0052002910400
2013-01-08570.00573.00565.00570.0047002669000
2013-01-07566.00571.00566.00571.0027001538100
2013-01-04578.00578.00561.00570.0086004914000
2012-12-28565.00568.00552.00560.0074004153300
2012-12-27539.00554.00539.00552.00139007579100
2012-12-26534.00537.00532.00536.0051002724400
2012-12-25537.00537.00532.00537.0036001925000
2012-12-21542.00542.00532.00532.0042002244400
2012-12-20537.00537.00532.00532.0059003154800
2012-12-19541.00545.00535.00539.0071003838800
2012-12-18535.00538.00533.00538.0045002409100
2012-12-17531.00537.00531.00531.0035001865300
2012-12-14530.00531.00530.00531.001200637000
2012-12-13537.00537.00521.00528.0084004442200
2012-12-12535.00535.00530.00531.0043002285200
2012-12-11538.00538.00533.00533.001200642600
2012-12-10532.00540.00530.00538.0046002458300
2012-12-07530.00533.00528.00529.0042002226200
2012-12-06532.00537.00530.00530.0019001013400
2012-12-05526.00529.00526.00527.00600316100
2012-12-04532.00532.00525.00525.0039002059800
2012-12-03536.00536.00535.00535.00400214200
2012-11-30537.00538.00528.00529.0054002873300
2012-11-29532.00538.00531.00537.0037001967400
2012-11-28536.00536.00533.00533.001300695500
2012-11-27544.00544.00533.00543.0043002329000
2012-11-26534.00537.00532.00537.0040002135800
2012-11-22531.00539.00531.00537.0036001923000
2012-11-21540.00544.00540.00541.001600866800
2012-11-20534.00540.00534.00538.001300699500
2012-11-19526.00536.00522.00528.0025001326200
2012-11-16514.00526.00514.00518.0039002016000
2012-11-15515.00518.00515.00518.001100567700
2012-11-14517.00518.00516.00518.001200620100
2012-11-13530.00530.00515.00515.0057002978700
2012-11-12527.00535.00527.00535.0021001107500
2012-11-09532.00539.00530.00539.0026001380700
2012-11-08535.00535.00531.00532.0032001704700
2012-11-07546.00546.00536.00536.0049002655500
2012-11-06539.00549.00539.00549.001300708200
2012-11-05546.00548.00539.00539.0021001143300
2012-11-02549.00549.00535.00538.001800970800
2012-11-01551.00551.00530.00540.0048002558400
2012-10-31544.00544.00536.00538.0036001944800
2012-10-30556.00556.00545.00545.0021001155500
2012-10-29559.00559.00547.00548.0054002994100
2012-10-26542.00543.00540.00542.0039002111100
2012-10-25533.00534.00533.00534.00600320200
2012-10-24532.00532.00532.00532.00700372400
2012-10-23540.00540.00540.00540.0010054000
2012-10-22544.00544.00540.00540.00400217200
2012-10-19535.00544.00535.00544.0022001187600
2012-10-18534.00535.00534.00535.00300160400
2012-10-17532.00532.00530.00531.0022001168400
2012-10-16536.00536.00530.00536.0031001650100
2012-10-15535.00535.00535.00535.00200107000
2012-10-12533.00533.00530.00530.0048002553700
2012-10-11533.00533.00530.00531.0019001011000
2012-10-10538.00538.00535.00535.001100590000
2012-10-09547.00547.00539.00546.00900487800
2012-10-05537.00541.00537.00541.00400215600
2012-10-04536.00540.00530.00540.0093004955700
2012-10-03551.00551.00536.00540.0091004933000
2012-10-02554.00554.00554.00554.0010055400
2012-10-01555.00559.00551.00551.00800442300
2012-09-28560.00560.00555.00555.0031001726000
2012-09-27574.00575.00560.00560.0053003027200
2012-09-26570.00570.00562.00570.0023001303500
2012-09-25565.00570.00563.00570.0024001358200
2012-09-24567.00567.00562.00563.0051002884500
2012-09-21570.00570.00565.00568.0052002959600
2012-09-20568.00570.00568.00570.00500284600
2012-09-19572.00572.00562.00571.0066003756400
2012-09-18569.00572.00569.00572.0024001366600
2012-09-14585.00587.00570.00570.00600346700
2012-09-13578.00578.00568.00568.00500286700
2012-09-12558.00590.00558.00590.0044002518100
2012-09-11560.00578.00555.00578.00800448300
2012-09-1000
2012-09-07562.00562.00552.00552.0021001168200
2012-09-06562.00562.00562.00562.0010056200
2012-09-05562.00564.00560.00560.001100617400
2012-09-04567.00590.00567.00568.0047002740700
2012-09-03560.00580.00556.00564.0044002531000
2012-08-31578.00578.00552.00556.0071004044500
2012-08-30571.00578.00568.00578.0061003482600
2012-08-29580.00580.00580.00580.0039002262000
2012-08-28588.00590.00580.00580.0066003881400
2012-08-27565.00584.00565.00584.0068003924700
2012-08-24565.00565.00560.00565.001300730700
2012-08-23571.00577.00560.00563.0044002490600
2012-08-22575.00575.00565.00574.0027001542100
2012-08-21560.00569.00560.00562.001600902100
2012-08-20552.00560.00552.00560.00900500200
2012-08-17544.00556.00540.00548.0034001857000
2012-08-16540.00543.00540.00543.00400216300
2012-08-15538.00541.00536.00537.0035001882000
2012-08-14546.00550.00537.00538.0031001671800
2012-08-13550.00555.00540.00546.0074004038600
2012-08-10575.00575.00568.00568.00300171800
2012-08-09581.00581.00570.00580.0023001324400
2012-08-08581.00581.00580.00581.00600348400
2012-08-07586.00586.00586.00586.001100644600
2012-08-06585.00599.00581.00599.0056003319800
2012-08-03578.00594.00578.00580.0041002415000
2012-08-02580.00596.00576.00578.0047002733500
2012-08-01587.00587.00576.00580.0045002630600
2012-07-31590.00590.00575.00587.0052003044000
2012-07-30572.00590.00572.00590.0037002177600
2012-07-27532.00580.00532.00552.0046002599800
2012-07-26535.00535.00520.00532.0054002829700
2012-07-25531.00532.00531.00531.0020001062900
2012-07-24540.00540.00531.00531.0047002513700
2012-07-23560.00560.00540.00540.0034001860700
2012-07-20565.00565.00560.00560.00800449200
2012-07-19561.00561.00553.00560.001300727100
2012-07-18569.00570.00555.00558.0022001230500
2012-07-17570.00570.00570.00570.0010057000
2012-07-13555.00564.00550.00557.0082004543300
2012-07-12590.00590.00561.00568.0067003877500
2012-07-11598.00598.00588.00589.001500894200
2012-07-10593.00601.00590.00590.0039002311900
2012-07-09607.00607.00593.00600.0078004687700

   ※ 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