[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 
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
2016-11-16897.00899.00890.00895.001370012262300
2016-11-15899.00900.00888.00899.001660014869900
2016-11-14877.00899.00877.00899.001370012184900
2016-11-11871.00891.00870.00876.001760015492200
2016-11-10870.00885.00855.00870.002490021523200
2016-11-09891.00893.00820.00845.005160043866200
2016-11-08903.00905.00888.00888.001760015717200
2016-11-07895.00904.00893.00902.001780015948700
2016-11-04906.00907.00892.00897.002950026550100
2016-11-02913.00915.00905.00906.002160019632900
2016-11-01916.00922.00909.00921.00107009794300
2016-10-31910.00925.00910.00916.001580014463300
2016-10-28912.00913.00906.00910.002720024757300
2016-10-27917.00917.00912.00912.002070018929500
2016-10-26921.00926.00918.00918.002060018956800
2016-10-25921.00926.00921.00921.002190020200400
2016-10-24930.00935.00924.00926.001750016235000
2016-10-21932.00950.00920.00930.004170039021000
2016-10-20928.00931.00921.00924.003170029371000
2016-10-19928.00933.00926.00928.001440013371600
2016-10-18933.00934.00925.00927.002100019505000
2016-10-17936.00937.00930.00933.001100010274600
2016-10-14930.00939.00930.00933.001790016673700
2016-10-13934.00942.00932.00937.001190011134000
2016-10-12938.00939.00934.00934.0076007117200
2016-10-11935.00945.00935.00938.001840017288200
2016-10-07948.00948.00935.00935.002000018786500
2016-10-06956.00958.00945.00945.001910018178100
2016-10-05948.00956.00945.00956.002170020626800
2016-10-04943.00947.00936.00945.002220020912900
2016-10-03940.00955.00936.00944.001790016890400
2016-09-30945.00946.00938.00942.0091008559200
2016-09-29939.00950.00934.00949.002790026262500
2016-09-28936.00939.00933.00939.0070006549400
2016-09-27942.00943.00935.00936.001860017448300
2016-09-26941.00949.00937.00949.001430013498600
2016-09-23944.00946.00940.00946.001580014912300
2016-09-21924.00940.00924.00940.001090010119900
2016-09-20929.00953.00925.00929.002530023627900
2016-09-16934.00939.00925.00929.001340012488800
2016-09-15939.00945.00933.00934.001250011708300
2016-09-14951.00954.00941.00942.001900018004600
2016-09-13953.00966.00951.00953.001710016366300
2016-09-12951.00961.00946.00953.006700063818500
2016-09-09960.00993.00956.00977.003250031707600
2016-09-08965.00965.00954.00957.001710016364400
2016-09-07970.00970.00956.00965.001480014258200
2016-09-06965.00969.00961.00968.001600015471200
2016-09-05953.00968.00953.00965.001560014987100
2016-09-02952.00956.00941.00948.0089008451900
2016-09-01966.00966.00951.00956.001240011890700
2016-08-31957.00960.00946.00960.001830017445000
2016-08-30955.00960.00942.00946.002500023712900
2016-08-29950.00966.00950.00960.001100010526400
2016-08-26958.00960.00954.00954.001640015670400
2016-08-25964.00964.00951.00960.0094009001700
2016-08-24965.00966.00956.00956.001340012897800
2016-08-23964.00974.00959.00964.002340022617200
2016-08-22963.00967.00956.00964.0090008665900
2016-08-19968.00972.00958.00959.001170011272900
2016-08-18963.00974.00963.00968.001950018852900
2016-08-17962.00975.00962.00970.001540014885900
2016-08-16984.00984.00961.00962.001490014448500
2016-08-15992.00992.00979.00983.001180011622700
2016-08-12990.00993.00985.00990.0073007218500
2016-08-101005.001005.00983.00983.001750017312300
2016-08-091003.001004.00987.001003.002150021408700
2016-08-081015.001015.00996.001004.002860028736000
2016-08-051020.001020.001000.001006.003340033711600
2016-08-04998.001043.00995.001024.00140700143440800
2016-08-03985.00985.00946.00954.003550034263200
2016-08-02995.00997.00975.00987.004680046210800
2016-08-01969.00992.00960.00990.007820076760700
2016-07-29930.00946.00925.00944.002000018633500
2016-07-28961.00967.00940.00941.002410022872100
2016-07-27975.00978.00955.00961.001510014605900
2016-07-26982.00986.00955.00960.001660016054800
2016-07-25979.00997.00968.00982.002490024445200
2016-07-22985.00985.00960.00964.002110020487300
2016-07-21990.00990.00975.00985.0089008762000
2016-07-20982.00982.00961.00975.001800017467800
2016-07-19989.00995.00982.00982.001920018968700
2016-07-151000.001002.00986.00987.002850028299300
2016-07-141006.001007.00995.001006.002410024159300
2016-07-131036.001042.00993.001002.003440034978200
2016-07-121015.001035.001005.001033.003740038312100
2016-07-11996.001011.00982.00995.002090020825100
2016-07-08994.00994.00952.00962.002980028913400
2016-07-07984.001050.00978.00979.004670047278700
2016-07-06990.001010.00965.00998.004950048971100
2016-07-051030.001032.00998.00998.006000060338200
2016-07-041051.001077.001031.001041.003750039310900
2016-07-011100.001110.001065.001065.005560060686200
2016-06-301045.001116.001044.001070.008300090071700
2016-06-291045.001084.001041.001045.007960084707600
2016-06-281006.001044.00979.001025.006750068358000
2016-06-27933.001040.00933.001014.00111200111554800
2016-06-241040.001047.00830.00910.00115700111800700
2016-06-231000.001025.00988.001003.004610046355700
2016-06-22988.001020.00976.00984.004150041395100
2016-06-21990.00997.00960.00987.003390033305200
2016-06-20956.001010.00956.001006.005940058270500
2016-06-17927.00977.00927.00955.005440052139200
2016-06-16980.00980.00918.00918.006410060694100
2016-06-15959.00999.00954.00983.003310032408200
2016-06-141029.001055.00967.00985.006310062875000
2016-06-131077.001086.001027.001028.007320077030700
2016-06-101081.001093.001075.001086.003170034280900
2016-06-091091.001100.001088.001093.002290025023300
2016-06-081087.001097.001081.001087.002310025098200
2016-06-071094.001104.001085.001087.003310036180600
2016-06-061100.001112.001091.001102.001060011657500
2016-06-031094.001123.001094.001100.001770019495200
2016-06-021110.001118.001100.001100.001830020212400
2016-06-011117.001138.001108.001112.003510039245200
2016-05-311142.001142.001120.001126.002870032351300
2016-05-301100.001150.001100.001137.003140035467200
2016-05-271095.001112.001088.001097.002750030123900
2016-05-261100.001119.001092.001097.005560061259600
2016-05-251116.001130.001110.001110.003630040530500
2016-05-241140.001140.001110.001110.002820031702800
2016-05-231148.001158.001129.001140.003590040959900
2016-05-201126.001169.001126.001148.003980045687300
2016-05-191157.001172.001129.001146.002760031824800
2016-05-181184.001194.001139.001169.003300038381200
2016-05-171170.001200.001168.001172.003760044407000
2016-05-161180.001220.001179.001180.003800045444500
2016-05-131211.001213.001180.001182.005090060942100
2016-05-121214.001223.001207.001221.002220026985100
2016-05-111216.001235.001208.001214.003240039534300
2016-05-101244.001248.001210.001220.004230051667400
2016-05-091276.001276.001226.001248.004240052913900
2016-05-061201.001238.001191.001226.003980048318500
2016-05-021200.001237.001182.001210.005090061391800
2016-04-281285.001295.001230.001237.0092900117652100
2016-04-271290.001290.001234.001273.005750072425100
2016-04-261282.001319.001232.001246.00133100169367400
2016-04-251248.001449.001238.001319.00558000747423800
2016-04-221204.001231.001204.001230.00111000135271600
2016-04-211200.001220.001180.001202.00104000124774500
2016-04-201140.001231.001138.001182.00163900195724000
2016-04-191130.001140.001114.001138.004820054408900
2016-04-181132.001132.001111.001112.003600040364600
2016-04-151138.001138.001119.001121.002990033609200
2016-04-141131.001137.001118.001137.003820043038100
2016-04-131109.001127.001109.001118.002830031617500
2016-04-121117.001134.001095.001107.002280025407700
2016-04-111092.001117.001065.001109.002540027637900
2016-04-081050.001095.001029.001092.003170033732800
2016-04-071060.001085.001051.001051.002730028886200
2016-04-061070.001072.001051.001056.002730029016800
2016-04-051110.001111.001072.001075.003800041267300
2016-04-041111.001124.001101.001115.002270025163700
2016-04-011139.001139.001105.001111.002540028293200
2016-03-311145.001145.001114.001140.003620040965900
2016-03-301140.001145.001125.001131.003340037963100
2016-03-291113.001150.001102.001117.0099000111723500
2016-03-281084.001098.001080.001080.003990043288800
2016-03-251110.001115.001080.001100.003770041356100
2016-03-241112.001120.001096.001119.003620040156800
2016-03-231126.001137.001115.001115.002200024702000
2016-03-221120.001147.001115.001126.003830043174200
2016-03-181155.001159.001127.001133.004550051864400
2016-03-171186.001196.001154.001156.005090059558900
2016-03-161155.001189.001155.001180.007650089617800
2016-03-151155.001190.001155.001173.00110500129868500
2016-03-141083.001186.001070.001155.00418200469374100
2016-03-111224.001285.001216.001263.00171800216277800
2016-03-101212.001230.001200.001214.002360028657100
2016-03-091179.001220.001179.001203.003360040182500
2016-03-081230.001245.001176.001209.004040048530300
2016-03-071255.001255.001230.001234.003760046745100
2016-03-041217.001244.001203.001225.004440054455200
2016-03-031249.001271.001203.001224.006650082207700
2016-03-021286.001333.001235.001251.00223000284905000
2016-03-011170.001184.001160.001179.002980034935000
2016-02-291177.001185.001161.001166.005310062251600
2016-02-261130.001160.001130.001148.006720077053300
2016-02-251092.001130.001082.001111.006310070189000
2016-02-241056.001100.001001.001068.002430025794800
2016-02-231100.001150.001070.001081.004120045389200
2016-02-221030.001106.001030.001094.004310046676500
2016-02-191049.001061.001020.001055.003310034520100
2016-02-181070.001090.001050.001064.007330078564000
2016-02-171020.001091.001000.001010.00105800109944700
2016-02-16986.001088.00986.001062.00235500247511100
2016-02-15950.00950.00914.00950.00119300112657900
2016-02-12973.00996.00800.00800.00199600184350500
2016-02-101103.001118.001015.001040.008350088809700
2016-02-091170.001200.001096.001100.007710087695000
2016-02-081213.001267.001195.001232.004050049481000
2016-02-051252.001267.001212.001251.002630032590100
2016-02-041295.001315.001268.001273.002710034992100
2016-02-031308.001330.001290.001302.003520045955800
2016-02-021369.001408.001352.001363.004130057010700
2016-02-011370.001414.001368.001398.006100084875100
2016-01-291348.001353.001292.001346.005270070218400
2016-01-281345.001345.001316.001320.002990039808900
2016-01-271354.001357.001312.001316.003790050581200
2016-01-261290.001323.001284.001307.002770036085400
2016-01-251331.001353.001300.001332.006260082876700
2016-01-221199.001280.001176.001258.0095900117873500
2016-01-211200.001250.001113.001122.00106800127730800
2016-01-201300.001329.001220.001231.005770073084600
2016-01-191303.001353.001286.001308.004190055040400
2016-01-181228.001317.001215.001286.006270079783800
2016-01-151450.001450.001335.001340.0073500100790500
2016-01-141360.001450.001346.001396.005700078613600
2016-01-131401.001450.001376.001450.006850096974200
2016-01-121430.001430.001330.001342.0093800129529700
2016-01-081443.001464.001393.001444.0093200133082000
2016-01-071495.001547.001459.001468.0081700121654100
2016-01-061561.001576.001491.001514.00117800180606800
2016-01-051500.001580.001484.001561.00175700271226600
2016-01-041579.001580.001503.001540.00190100294293000
2015-12-301485.001569.001485.001561.00415900641546400
2015-12-291362.001480.001331.001457.00197100282943000
2015-12-281250.001398.001248.001362.00100000133382100
2015-12-251283.001285.001218.001228.00115900144695800
2015-12-241291.001332.001290.001290.007110092488400
2015-12-221307.001329.001296.001296.006900090373800
2015-12-211303.001337.001300.001307.006430084052100
2015-12-181355.001358.001331.001350.004670062779700
2015-12-171380.001380.001350.001362.006850093694200
2015-12-161373.001379.001318.001334.0081100109748000
2015-12-151352.001371.001290.001295.007460099546400
2015-12-141350.001371.001321.001351.006660089698900
2015-12-111356.001398.001350.001369.00210600289274400
2015-12-101475.001497.001455.001461.0076900113433000
2015-12-091467.001555.001442.001514.00317400482402500
2015-12-081461.001493.001430.001445.0085400124109400
2015-12-071470.001510.001462.001469.0094500140498700
2015-12-041469.001476.001438.001438.00114900167143500
2015-12-031530.001535.001486.001493.00134300202433500

   ※ 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