[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 
2017-03-22896.00903.00895.00899.001270011397000
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
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

   ※ 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