[4670 JQ] セ タ 日足 時系列データ

[4670 JQ] セ タ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28233.00235.00233.00235.0070001636000
2007-12-27236.00236.00236.00236.00100002360000
2007-12-26236.00236.00236.00236.002000472000
2007-12-25236.00236.00235.00236.00160003770000
2007-12-21236.00237.00236.00236.00140003310000
2007-12-20235.00236.00235.00236.00110002595000
2007-12-19236.00236.00236.00236.002000472000
2007-12-18235.00235.00235.00235.002000470000
2007-12-17235.00235.00235.00235.0050001175000
2007-12-14234.00236.00234.00236.0090002122000
2007-12-13235.00236.00235.00236.003000707000
2007-12-12238.00238.00236.00236.0060001426000
2007-12-11231.00235.00230.00235.00140003268000
2007-12-10235.00235.00227.00230.00130002981000
2007-12-07235.00236.00235.00236.00180004243000
2007-12-06235.00235.00235.00235.001000235000
2007-12-05237.00238.00237.00237.004800011377000
2007-12-04238.00238.00236.00237.00170004032000
2007-12-03239.00239.00238.00239.006500015488000
2007-11-30239.00239.00239.00239.00100002390000
2007-11-29239.00239.00239.00239.00220005258000
2007-11-28238.00239.00238.00239.0050001192000
2007-11-27238.00239.00238.00239.00390009317000
2007-11-26240.00240.00239.00239.00150003589000
2007-11-2200
2007-11-21238.00239.00238.00238.00200004772000
2007-11-20238.00238.00238.00238.00130003094000
2007-11-19238.00238.00238.00238.0050001190000
2007-11-16238.00238.00238.00238.00190004522000
2007-11-15238.00238.00238.00238.002000476000
2007-11-14238.00239.00238.00239.0012100028908000
2007-11-13238.00238.00238.00238.0060001428000
2007-11-12238.00238.00238.00238.00330007854000
2007-11-09238.00238.00238.00238.00110002618000
2007-11-08238.00238.00238.00238.00250005950000
2007-11-07238.00238.00238.00238.00140003332000
2007-11-06238.00239.00237.00238.004400010471000
2007-11-05238.00238.00238.00238.00330007854000
2007-11-02238.00238.00237.00238.00400009516000
2007-11-01238.00238.00238.00238.00390009282000
2007-10-31238.00238.00238.00238.008100019278000
2007-10-30238.00238.00238.00238.00350008330000
2007-10-29239.00239.00238.00238.00210005009000
2007-10-26238.00239.00238.00238.0011000026182000
2007-10-25235.00235.00235.00235.001000235000
2007-10-24235.00236.00235.00235.00260006111000
2007-10-23235.00235.00235.00235.003000705000
2007-10-22235.00235.00235.00235.00100002350000
2007-10-19235.00235.00235.00235.00110002585000
2007-10-18235.00235.00234.00235.00350008221000
2007-10-17235.00235.00234.00234.00170003990000
2007-10-16234.00235.00234.00234.004600010802000
2007-10-15235.00236.00235.00235.007200016921000
2007-10-12235.00236.00235.00236.00170003996000
2007-10-11235.00236.00235.00235.0013000030551000
2007-10-10236.00237.00236.00236.0015900037530000
2007-10-09236.00237.00236.00236.0010900025727000
2007-10-05238.00239.00237.00237.0024100057246000
2007-10-04210.00230.00210.00230.0022500049719000
2007-10-03165.00210.00165.00180.0024800043093000
2007-10-02250.00250.00250.00250.001000250000
2007-10-01250.00250.00247.00247.003000747000
2007-09-28270.00270.00260.00260.002000530000
2007-09-2700
2007-09-26273.00273.00273.00273.001000273000
2007-09-2500
2007-09-21253.00253.00253.00253.0050001265000
2007-09-20255.00255.00255.00255.001000255000
2007-09-1900
2007-09-18235.00235.00235.00235.002000470000
2007-09-14245.00250.00235.00235.004000965000
2007-09-1300
2007-09-1200
2007-09-1100
2007-09-10235.00235.00235.00235.001000235000
2007-09-0700
2007-09-0600
2007-09-05237.00237.00236.00236.003000709000
2007-09-04240.00240.00235.00238.00100002376000
2007-09-03248.00249.00242.00242.0050001235000
2007-08-31250.00250.00250.00250.001000250000
2007-08-30251.00251.00250.00250.0040001003000
2007-08-2900
2007-08-2800
2007-08-27280.00280.00280.00280.002000560000
2007-08-2400
2007-08-23250.00279.00250.00279.003000779000
2007-08-22247.00247.00247.00247.001000247000
2007-08-2100
2007-08-20251.00251.00251.00251.001000251000
2007-08-17271.00272.00262.00262.0080002146000
2007-08-16286.00286.00280.00280.0070001967000
2007-08-15290.00290.00290.00290.001000290000
2007-08-1400
2007-08-1300
2007-08-1000
2007-08-0900
2007-08-08270.00270.00270.00270.001000270000
2007-08-0700
2007-08-0600
2007-08-0300
2007-08-0200
2007-08-01261.00261.00261.00261.001000261000
2007-07-3100
2007-07-3000
2007-07-27300.00300.00285.00285.002000585000
2007-07-26303.00303.00303.00303.001000303000
2007-07-25310.00310.00300.00305.0090002733000
2007-07-24329.00329.00305.00305.00100003179000
2007-07-23330.00330.00330.00330.001000330000
2007-07-20333.00333.00331.00331.0060001993000
2007-07-19335.00335.00335.00335.001000335000
2007-07-1800
2007-07-17350.00350.00350.00350.0030001050000
2007-07-1300
2007-07-1200
2007-07-1100
2007-07-1000
2007-07-0900
2007-07-06365.00365.00365.00365.001000365000
2007-07-0500
2007-07-04351.00351.00351.00351.001000351000
2007-07-03355.00355.00350.00351.00130004567000
2007-07-0200
2007-06-29360.00361.00360.00360.0030001081000
2007-06-2800
2007-06-27367.00367.00365.00365.002000732000
2007-06-26362.00367.00361.00367.0040001452000
2007-06-25363.00365.00355.00365.0080002897000
2007-06-22388.00388.00378.00378.0050001912000
2007-06-21380.00380.00375.00380.0090003402000
2007-06-2000
2007-06-1900
2007-06-18395.00395.00390.00390.002000785000
2007-06-15400.00400.00400.00400.001000400000
2007-06-14400.00410.00400.00410.002000810000
2007-06-1300
2007-06-12410.00412.00410.00410.0070002876000
2007-06-11400.00415.00400.00405.005300021524000
2007-06-08375.00395.00374.00395.0080003059000
2007-06-07376.00376.00376.00376.001000376000
2007-06-06380.00385.00380.00381.0050001911000
2007-06-0500
2007-06-04395.00395.00395.00395.001000395000
2007-06-01392.00400.00392.00395.0090003552000
2007-05-31386.00393.00385.00393.00100003869000
2007-05-3000
2007-05-29403.00410.00403.00410.0060002447000
2007-05-28415.00415.00396.00403.003500014054000
2007-05-25375.00390.00375.00390.0030001150000
2007-05-24376.00381.00376.00381.002000757000
2007-05-23370.00380.00365.00366.0080002961000
2007-05-22370.00370.00365.00365.002000735000
2007-05-21378.00378.00365.00365.0030001108000
2007-05-18371.00378.00362.00378.0070002595000
2007-05-17376.00376.00376.00376.001000376000
2007-05-16375.00375.00371.00371.002000746000
2007-05-15378.00380.00376.00378.0090003404000
2007-05-14381.00381.00366.00372.0050001857000
2007-05-11378.00381.00378.00381.0060002279000
2007-05-10381.00388.00380.00388.0040001529000
2007-05-09390.00395.00385.00395.00120004643000
2007-05-08401.00406.00401.00406.002000807000
2007-05-0700
2007-05-02384.00396.00380.00396.00140005426000
2007-05-01390.00411.00386.00411.00150005966000
2007-04-27421.00427.00417.00427.0050002107000
2007-04-26422.00422.00410.00417.0070002932000
2007-04-25411.00450.00411.00450.0080003442000
2007-04-24410.00410.00410.00410.0030001230000
2007-04-23420.00455.00420.00430.002600011332000
2007-04-20400.00400.00400.00400.00110004400000
2007-04-19399.00406.00399.00400.002500010062000
2007-04-18399.00399.00399.00399.00100003990000
2007-04-1700
2007-04-16400.00400.00380.00381.00200007814000
2007-04-13376.00400.00376.00395.00180006992000
2007-04-12371.00371.00366.00366.00110004068000
2007-04-11365.00374.00364.00370.00140005148000
2007-04-10366.00369.00366.00369.002000735000
2007-04-09380.00380.00370.00370.0040001501000
2007-04-06376.00376.00360.00365.0080002941000
2007-04-05380.00388.00375.00375.00220008373000
2007-04-04363.00380.00360.00380.00150005583000
2007-04-03378.00383.00378.00383.002000761000
2007-04-02390.00395.00386.00390.00100003893000
2007-03-30391.00399.00389.00399.00130005107000
2007-03-2900
2007-03-28392.00392.00386.00391.0040001559000
2007-03-27387.00399.00386.00394.0090003512000
2007-03-26372.00383.00372.00383.0080003005000
2007-03-23370.00370.00370.00370.0050001850000
2007-03-22367.00370.00363.00370.00110004036000
2007-03-20370.00370.00367.00367.0040001471000
2007-03-19375.00375.00371.00371.0060002246000
2007-03-16376.00376.00370.00375.0050001869000
2007-03-15388.00400.00388.00391.0080003145000
2007-03-14395.00395.00393.00393.0030001181000
2007-03-13417.00417.00410.00415.0080003300000
2007-03-12421.00422.00412.00412.0030001255000
2007-03-09413.00426.00402.00426.00230009517000
2007-03-08440.00440.00413.00423.0090003865000
2007-03-07415.00436.00415.00436.0040001721000
2007-03-06400.00410.00385.00400.00130005175000
2007-03-0500
2007-03-02436.00436.00429.00429.0030001301000
2007-03-01425.00435.00425.00435.0070002995000
2007-02-28435.00435.00410.00425.00140005895000
2007-02-27463.00467.00450.00450.00100004602000
2007-02-26450.00465.00442.00465.004400019811000
2007-02-23518.00518.00459.00473.006200030209000
2007-02-22495.00514.00492.00514.002500012651000
2007-02-21510.00520.00450.00465.005500026924000
2007-02-20460.00500.00460.00500.003300015847000
2007-02-19450.00460.00445.00455.00160007236000
2007-02-16485.00485.00460.00460.00100004694000
2007-02-15486.00495.00485.00487.0040001953000
2007-02-14535.00535.00480.00500.003200015903000
2007-02-13550.00550.00525.00545.002700014708000
2007-02-09510.00585.00500.00551.0010000054346000
2007-02-08499.00519.00479.00500.005300026219000
2007-02-07458.00510.00451.00489.005800028217000
2007-02-06445.00470.00445.00468.004100018696000
2007-02-05415.00415.00410.00410.0090003715000
2007-02-02380.00425.00380.00420.003900015786000
2007-02-01360.00372.00360.00372.0060002196000
2007-01-31385.00385.00370.00370.0030001130000
2007-01-30393.00393.00393.00393.0030001179000
2007-01-29386.00387.00386.00387.0030001160000
2007-01-26385.00388.00383.00388.0040001540000
2007-01-25378.00388.00378.00388.0050001911000
2007-01-24388.00388.00388.00388.0030001164000
2007-01-23390.00390.00388.00388.0040001556000
2007-01-22388.00388.00388.00388.001000388000
2007-01-19380.00381.00380.00381.0040001521000
2007-01-1800
2007-01-17360.00388.00357.00385.00130004889000
2007-01-16370.00370.00370.00370.0050001850000
2007-01-15365.00370.00360.00370.0050001820000
2007-01-1200
2007-01-11390.00390.00390.00390.0030001170000
2007-01-10390.00395.00390.00395.0040001565000
2007-01-09390.00390.00380.00390.0040001540000
2007-01-05356.00380.00356.00380.0080002933000
2007-01-04338.00353.00338.00353.002000691000

   ※ 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