[3444 JQスタンダード] 菊池製作所 日足 時系列データ

[3444 JQスタンダード] 菊池製作所 (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21888.00906.00888.00900.001380012395600
2017-11-20888.00890.00884.00890.00109009670700
2017-11-17894.00894.00885.00887.0093008259200
2017-11-16881.00888.00881.00886.0097008573500
2017-11-15892.00892.00882.00883.002200019524300
2017-11-14892.00901.00891.00894.001930017254400
2017-11-13891.00898.00890.00892.001300011603800
2017-11-10891.00897.00890.00894.002180019477500
2017-11-09925.00925.00895.00899.003180028957600
2017-11-08920.00928.00919.00920.002450022614100
2017-11-07925.00928.00919.00925.001800016627700
2017-11-06945.00946.00925.00928.004200039194500
2017-11-02911.00940.00905.00937.0010620097807900
2017-11-01909.00910.00896.00900.002150019443400
2017-10-31902.00908.00900.00903.001490013468400
2017-10-30894.00902.00892.00902.001630014624700
2017-10-27890.00899.00888.00891.002240019976700
2017-10-26889.00891.00888.00888.0069006135000
2017-10-25898.00898.00888.00894.001830016318100
2017-10-24896.00896.00885.00895.00110009810900
2017-10-23884.00914.00884.00897.003190028565900
2017-10-20880.00884.00878.00880.001730015241500
2017-10-19889.00890.00880.00885.002440021584000
2017-10-18894.00894.00890.00890.0063005616200
2017-10-17896.00897.00891.00894.0079007062500
2017-10-16901.00905.00890.00898.002270020345700
2017-10-13905.00914.00898.00900.002180019707200
2017-10-12901.00908.00900.00905.00105009477200
2017-10-11912.00912.00901.00902.0060005432100
2017-10-10908.00914.00905.00913.001290011724900
2017-10-06902.00910.00901.00904.001160010484200
2017-10-05914.00914.00900.00908.00108009803900
2017-10-04912.00922.00910.00914.001610014712100
2017-10-03923.00932.00910.00910.005290048684000
2017-10-02898.00905.00894.00905.002280020512900
2017-09-29891.00898.00891.00896.001550013860000
2017-09-28885.00890.00881.00890.00111009851300
2017-09-27880.00883.00879.00882.0050004401500
2017-09-26878.00882.00875.00876.001260011064300
2017-09-25883.00885.00877.00879.001250011015300
2017-09-22882.00884.00875.00879.002280020042800
2017-09-21881.00886.00880.00880.002670023542600
2017-09-20884.00886.00880.00884.001800015905400
2017-09-19894.00894.00880.00881.002350020788800
2017-09-15878.00886.00871.00885.001740015273200
2017-09-14886.00886.00876.00877.0096008443000
2017-09-13885.00895.00884.00885.00100008873900
2017-09-12904.00904.00875.00884.003450030612100
2017-09-11882.00896.00879.00893.001610014301800
2017-09-08883.00887.00874.00878.0069006062200
2017-09-07886.00887.00878.00878.0064005655300
2017-09-06863.00883.00862.00879.002020017576600
2017-09-05895.00900.00875.00878.002710023940700
2017-09-04901.00919.00891.00894.002870025794300
2017-09-01909.00909.00902.00903.001520013737100
2017-08-31907.00911.00904.00905.0094008529600
2017-08-30908.00915.00908.00911.0057005187600
2017-08-29906.00908.00902.00908.0095008598500
2017-08-28907.00919.00907.00908.00100009098100
2017-08-25912.00912.00904.00907.0068006178100
2017-08-24909.00915.00904.00907.001450013178800
2017-08-23909.00910.00902.00907.001380012505700
2017-08-22907.00913.00902.00902.002000018102400
2017-08-21931.00932.00902.00907.003400031196200
2017-08-18905.001032.00903.00930.00274200263639300
2017-08-17907.00908.00901.00908.00102009231900
2017-08-16902.00908.00901.00903.0052004700300
2017-08-15903.00916.00901.00907.002160019534900
2017-08-14905.00905.00891.00898.003160028423500
2017-08-10913.00916.00905.00912.001390012641500
2017-08-09932.00936.00912.00917.002290021170200
2017-08-08913.00934.00912.00928.003890036008000
2017-08-07905.00906.00901.00905.00110009933500
2017-08-04906.00906.00901.00905.0042003795100
2017-08-03911.00911.00902.00905.0069006247900
2017-08-02901.00911.00901.00905.001140010306600
2017-08-01908.00909.00901.00901.001380012493100
2017-07-31913.00915.00902.00908.001920017398900
2017-07-28910.00920.00908.00908.0074006746500
2017-07-27916.00917.00907.00913.001650015051300
2017-07-26915.00918.00912.00916.0099009059700
2017-07-25922.00927.00919.00920.001620014945700
2017-07-24920.00925.00920.00924.00108009954000
2017-07-21910.00931.00910.00916.002490022895000
2017-07-20911.00912.00907.00909.0078007090200
2017-07-19907.00915.00904.00906.002230020264700
2017-07-18920.00923.00909.00916.003430031421100
2017-07-14936.00936.00925.00927.002300021427500
2017-07-13940.00940.00933.00935.001320012359500
2017-07-12940.00945.00938.00940.001080010170100
2017-07-11952.00952.00943.00944.001780016844500
2017-07-10940.00951.00935.00940.001240011681700
2017-07-07936.00947.00936.00940.002690025341100
2017-07-06940.00957.00936.00941.002130020140200
2017-07-05930.00941.00923.00940.003740034803100
2017-07-04960.00963.00934.00934.004230040078200
2017-07-03967.00972.00955.00957.004140039837600
2017-06-30959.00969.00950.00967.007710073960200
2017-06-29980.00998.00954.00972.00325500316608200
2017-06-28912.00912.00900.00900.002640023872100
2017-06-27920.00930.00911.00918.006150056590400
2017-06-26915.00916.00909.00915.001360012415300
2017-06-23915.00915.00901.00910.002190019895600
2017-06-22898.00921.00896.00915.005800052924500
2017-06-21893.00900.00890.00893.002200019654200
2017-06-20888.00900.00887.00900.002560022837100
2017-06-19885.00885.00880.00883.0098008648800
2017-06-16897.00897.00876.00880.001500013316700
2017-06-15907.00925.00876.00882.0010660095909300
2017-06-14866.00867.00861.00867.001690014602200
2017-06-13869.00869.00862.00865.00109009421800
2017-06-12867.00867.00862.00863.00113009769100
2017-06-09869.00869.00863.00867.00110009526500
2017-06-08873.00873.00863.00866.00101008750700
2017-06-07865.00870.00863.00866.0087007532400
2017-06-06875.00878.00868.00868.001350011760000
2017-06-05881.00881.00873.00880.001440012645000
2017-06-02883.00887.00880.00881.002790024637400
2017-06-01875.00882.00875.00878.00110009662200
2017-05-31879.00879.00872.00878.0064005612600
2017-05-30867.00876.00862.00875.001190010343400
2017-05-29874.00878.00869.00875.00111009709700
2017-05-26875.00879.00870.00873.001490013008700
2017-05-25867.00875.00867.00871.0097008450400
2017-05-24872.00872.00863.00867.00115009963900
2017-05-23870.00872.00862.00866.0075006509000
2017-05-22863.00870.00863.00867.0069005985700
2017-05-19862.00865.00861.00862.0058005002800
2017-05-18863.00870.00862.00862.00103008908800
2017-05-17880.00880.00870.00874.0062005418500
2017-05-16880.00880.00869.00872.0093008136300
2017-05-15869.00875.00866.00875.00103008959100
2017-05-12880.00880.00873.00873.0049004291200
2017-05-11883.00883.00876.00881.0080007040000
2017-05-10882.00883.00878.00883.001350011895000
2017-05-09881.00881.00877.00880.0074006506500
2017-05-08880.00883.00877.00878.0094008270700
2017-05-02875.00880.00870.00875.001480012953300
2017-05-01870.00870.00856.00870.0084007263400
2017-04-28882.00882.00866.00867.00108009446700
2017-04-27865.00879.00865.00877.0085007413400
2017-04-26860.00875.00860.00874.002040017702500
2017-04-25858.00860.00854.00858.0081006940300
2017-04-24855.00856.00853.00854.0060005125100
2017-04-21861.00861.00853.00855.0071006080800
2017-04-20860.00861.00857.00859.0020001717400
2017-04-19855.00860.00853.00853.001220010440800
2017-04-18858.00863.00857.00861.00102008753400
2017-04-17852.00858.00849.00857.0066005618900
2017-04-14850.00868.00850.00856.001590013595200
2017-04-13851.00859.00850.00856.001860015881500
2017-04-12863.00867.00854.00857.002190018864000
2017-04-11870.00870.00865.00870.0073006337400
2017-04-10863.00887.00861.00873.0090007885600
2017-04-07863.00873.00855.00866.001420012264900
2017-04-06850.00870.00850.00864.002620022422400
2017-04-05874.00884.00864.00875.001220010659600
2017-04-04875.00880.00860.00864.002340020333000
2017-04-03888.00888.00878.00878.002460021689400
2017-03-31898.00899.00890.00890.001710015295000
2017-03-30903.00903.00889.00890.001570014065100
2017-03-29901.00908.00890.00896.002250020152700
2017-03-28892.00900.00892.00899.0072006456800
2017-03-27891.00897.00890.00895.001430012758400
2017-03-24900.00903.00895.00895.00106009534700
2017-03-23893.00899.00890.00893.001870016704200
2017-03-22896.00903.00895.00899.001270011397000
2017-03-21900.00904.00896.00902.002700024268000
2017-03-17905.00909.00900.00902.001200010860100
2017-03-16898.00922.00898.00909.001720015605200
2017-03-15909.00918.00898.00900.002760024982900
2017-03-14921.00921.00906.00908.003320030339100
2017-03-13931.00937.00918.00921.005090047215700
2017-03-10933.00943.00933.00940.002530023705900
2017-03-09930.00936.00930.00933.002180020319400
2017-03-08940.00942.00930.00930.001500014027100
2017-03-07938.00940.00934.00940.00105009835800
2017-03-06940.00944.00935.00938.001450013594300
2017-03-03943.00945.00938.00940.0092008657200
2017-03-02948.00948.00935.00942.002320021847700
2017-03-01949.00950.00937.00941.001250011764500
2017-02-28950.00952.00943.00945.002180020672400
2017-02-27957.00957.00940.00941.001300012312900
2017-02-24955.00955.00944.00945.002300021803300
2017-02-23944.00960.00944.00958.001800017094600
2017-02-22936.00948.00936.00947.001920018115900
2017-02-21932.00942.00929.00934.001820017006800
2017-02-20943.00944.00928.00932.003180029765500
2017-02-17955.00958.00949.00950.001650015699800
2017-02-16964.00966.00950.00956.002150020603900
2017-02-15977.00977.00966.00966.001650015997200
2017-02-14987.00987.00965.00976.002530024607500
2017-02-13978.00986.00975.00978.002820027633800
2017-02-10961.00970.00961.00968.001410013609500
2017-02-09960.00970.00958.00958.001900018270300
2017-02-08965.00977.00957.00970.002560024763700
2017-02-07972.00973.00951.00956.002450023564900
2017-02-06962.00972.00956.00968.002910028124800
2017-02-03948.00961.00946.00954.002100020017600
2017-02-02961.00964.00940.00941.004690044551200
2017-02-01951.00970.00951.00963.002610025034300
2017-01-31978.00978.00960.00960.005660054638400
2017-01-30981.00986.00972.00978.003160030929900
2017-01-27994.001000.00974.00979.007740076226400
2017-01-261000.001044.00982.00997.00210500213104200
2017-01-25984.00990.00962.00990.008100079132700
2017-01-24979.00990.00968.00984.006320061802100
2017-01-23972.00995.00960.00991.00104500102237400
2017-01-20982.001010.00954.00957.00123200120819000
2017-01-19985.001025.00972.00995.00224400223874500
2017-01-181018.001042.00975.001000.0010730001079230200
2017-01-17987.001048.00985.001048.00298700307369000
2017-01-16912.00916.00896.00898.003610032679400
2017-01-13917.00917.00888.00917.006640060065000
2017-01-12888.00938.00885.00925.00152700138769200
2017-01-11886.00887.00882.00885.0060005301500
2017-01-10886.00889.00878.00881.003690032611900
2017-01-06874.00886.00874.00883.001760015507900
2017-01-05878.00888.00878.00881.002180019240500
2017-01-04876.00893.00875.00877.002710023862400
2016-12-30860.00888.00860.00876.002530022202100
2016-12-29868.00870.00861.00868.002210019087700
2016-12-28860.00883.00857.00870.001750015186900
2016-12-27863.00868.00860.00861.007270062678100
2016-12-26874.00877.00870.00871.005340046602800
2016-12-22881.00892.00876.00884.004000035272500
2016-12-21886.00886.00880.00881.004050035718700
2016-12-20886.00886.00880.00883.003540031219400
2016-12-19894.00894.00887.00888.005170046079200
2016-12-16900.00903.00894.00901.002290020610000
2016-12-15899.00902.00889.00902.002660023805500
2016-12-14901.00906.00894.00898.002600023377000
2016-12-13890.00901.00889.00901.003660032812100
2016-12-12889.00901.00865.00895.0010810095636300
2016-12-09905.00935.00900.00925.007860072090700
2016-12-08905.00905.00895.00900.003080027729700
2016-12-07892.00903.00890.00903.002230020005200
2016-12-06892.00893.00886.00892.001260011198000
2016-12-05889.00892.00887.00889.001190010573700
2016-12-02891.00895.00889.00889.001840016395600
2016-12-01898.00901.00892.00892.001910017144000
2016-11-30905.00905.00890.00899.002360021173700
2016-11-29902.00902.00897.00902.002210019870800
2016-11-28900.00903.00897.00902.001440012964100
2016-11-25900.00903.00897.00899.001330011959000
2016-11-24909.00911.00900.00900.002580023352700
2016-11-22890.00928.00890.00909.005150046729400
2016-11-21893.00906.00878.00890.003670032730700
2016-11-18892.00905.00892.00894.001630014613100
2016-11-17893.00904.00890.00897.001390012476900

   ※ 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