[6145 JQスタンダード] 日特エンシ 日足 時系列データ

[6145 JQスタンダード] 日特エンシ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12956.00993.00956.00972.009050087690200
2013-07-11950.00956.00940.00953.003170029981900
2013-07-10945.00955.00928.00955.009720091549500
2013-07-09961.00964.00942.00943.004880046261000
2013-07-08971.00973.00956.00956.005490052843500
2013-07-05965.00970.00951.00961.007750074290000
2013-07-04982.00982.00960.00965.006970067442500
2013-07-03970.00989.00960.00987.003340032665900
2013-07-02966.00967.00951.00957.005310050880200
2013-07-01964.00964.00948.00959.004190039978100
2013-06-28957.00974.00936.00950.005180049307000
2013-06-27918.00947.00917.00940.004060037485100
2013-06-26976.00983.00926.00932.003150030021800
2013-06-251011.001011.00958.00976.002430023844200
2013-06-24997.001009.00993.001006.0086008608700
2013-06-211010.001010.00988.00997.002500024945000
2013-06-201008.001018.001001.001001.001380013934700
2013-06-191055.001066.001000.001006.005370055157200
2013-06-181026.001085.001026.001037.00162300172334100
2013-06-17951.001050.00950.001020.004280042897500
2013-06-14953.00964.00943.00950.003410032463300
2013-06-13948.00970.00940.00949.003590034098500
2013-06-12945.00980.00940.00978.003550033916900
2013-06-11964.00964.00941.00955.004120039154700
2013-06-10990.00990.00950.00964.004280041213200
2013-06-071000.001000.00916.00948.006530062824400
2013-06-061004.001043.00979.00986.008580087097000
2013-06-051030.001055.001007.001034.00142500146791000
2013-06-04978.001019.00956.001019.008280082520700
2013-06-03994.001017.00990.001008.008190082183400
2013-05-31969.00994.00968.00994.004540044556300
2013-05-30987.001002.00949.00960.004840047093900
2013-05-291020.001020.00993.001007.003110031168100
2013-05-28977.00996.00977.00991.004130040543100
2013-05-27989.00995.00951.00978.006070059587200
2013-05-241030.001031.00968.00989.009560095472900
2013-05-231060.001060.001000.001000.00113300116368400
2013-05-221066.001073.001037.001037.006790071784700
2013-05-211070.001075.001057.001069.008430089932900
2013-05-201050.001068.001038.001065.008140085829100
2013-05-171035.001036.001013.001029.009450096813300
2013-05-161045.001048.00982.001025.00106800108392700
2013-05-151066.001069.001021.001026.00123300130033000
2013-05-141000.001050.00997.001041.00144900147955700
2013-05-13970.001017.00969.00996.00205300202698100
2013-05-10955.00957.00933.00946.00106600100786300
2013-05-09950.00957.00941.00945.007130067723700
2013-05-08946.00961.00942.00947.009450089924300
2013-05-07923.00940.00923.00940.008790081874400
2013-05-02935.00935.00912.00918.008450077931500
2013-05-01942.00949.00925.00935.007780073195000
2013-04-30955.00970.00940.00964.006820065240300
2013-04-26960.00961.00936.00955.007850074802100
2013-04-25915.00966.00912.00959.00128300119567000
2013-04-24906.00913.00902.00910.00134700121903800
2013-04-23919.00919.00896.00906.00144700131074900
2013-04-22915.00920.00913.00918.00109200100080000
2013-04-19894.00917.00894.00913.005740051845500
2013-04-18909.00910.00893.00894.009000081062500
2013-04-17921.00923.00909.00910.008380076558500
2013-04-16914.00915.00905.00914.004290039064500
2013-04-15923.00923.00910.00914.005060046330500
2013-04-12920.00924.00914.00920.004980045770600
2013-04-11926.00944.00910.00919.0010420096317000
2013-04-10925.00930.00920.00925.003660033883200
2013-04-09924.00932.00918.00925.004990046181900
2013-04-08930.00940.00922.00924.004790044476000
2013-04-05930.00935.00907.00925.00116300107238600
2013-04-04897.00903.00890.00898.004360039009200
2013-04-03905.00918.00890.00897.007630068578900
2013-04-02897.00922.00895.00911.006730061259100
2013-04-01972.00972.00899.00902.007240067544600
2013-03-29987.00988.00972.00972.004650045639800
2013-03-28993.00997.00988.00989.001390013775200
2013-03-27995.001006.00995.001000.003770037723100
2013-03-26999.001001.00988.00997.005020049888000
2013-03-251000.001006.00996.00999.004290042876100
2013-03-22995.001005.00995.00999.005540055381900
2013-03-21975.00997.00975.00994.006290061998800
2013-03-19973.00986.00973.00978.004270041827100
2013-03-18979.00982.00972.00972.002590025297600
2013-03-15996.001006.00970.00979.007120070434500
2013-03-141010.001015.00995.00996.005340053514900
2013-03-131020.001020.001010.001016.001240012587800
2013-03-121020.001039.001014.001027.004150042536000
2013-03-111017.001028.001009.001026.007430075810900
2013-03-081020.001030.001003.001016.008350084595300
2013-03-071036.001036.001020.001024.006000061712300
2013-03-061033.001050.001032.001039.005200053908100
2013-03-051053.001061.001040.001046.003440036133600
2013-03-041051.001059.001042.001054.002900030452000
2013-03-011053.001070.001012.001043.005220054558800
2013-02-281043.001056.001043.001053.001320013879600
2013-02-271051.001055.001036.001039.003990041552700
2013-02-261053.001055.001047.001055.001590016721100
2013-02-251051.001055.001045.001048.001910020034300
2013-02-221055.001055.001042.001050.001670017525000
2013-02-211060.001060.001050.001052.002870030244700
2013-02-201075.001076.001061.001062.001630017466000
2013-02-191060.001075.001054.001075.003460036969200
2013-02-181060.001063.001053.001062.001840019505900
2013-02-151062.001062.001026.001050.004240044279400
2013-02-141067.001068.001025.001062.002200023209900
2013-02-131093.001093.001049.001066.006740072259500
2013-02-121034.001097.001032.001092.00154800165495700
2013-02-081022.001048.001022.001031.002990030889800
2013-02-071040.001046.001027.001030.003550036872000
2013-02-061025.001049.001025.001035.008040083828300
2013-02-051025.001040.001021.001035.002420024928500
2013-02-041035.001040.001025.001030.003710038308100
2013-02-011040.001040.001026.001032.002500025794700
2013-01-311028.001042.001027.001042.003190033060500
2013-01-301010.001041.001007.001040.006630068371600
2013-01-291006.001025.001006.001015.004560046331400
2013-01-281007.001022.001006.001021.004380044427000
2013-01-251010.001024.00995.001007.003580036029200
2013-01-24990.001010.00990.001010.001420014196200
2013-01-231019.001019.00982.001000.002640026526200
2013-01-221020.001028.001002.001028.003630036856900
2013-01-211018.001036.001016.001025.004890050186000
2013-01-18988.001019.00988.001018.003930039504000
2013-01-17987.00997.00968.00977.003060030093900
2013-01-161017.001017.00987.00991.004510045218000
2013-01-151035.001039.001012.001017.006380065474500
2013-01-111060.001060.001026.001035.005870061035000
2013-01-101002.001066.001002.001060.00163000168187300
2013-01-09982.00998.00969.00990.008400083033300
2013-01-08993.00993.00975.00984.004480044020200
2013-01-07993.00998.00980.00990.006480064131800
2013-01-04977.00988.00960.00979.005620054613500
2012-12-28933.00959.00930.00959.005450051626300
2012-12-27952.00955.00930.00939.005660053262100
2012-12-26950.00956.00940.00949.003600034179600
2012-12-25934.00944.00926.00940.002400022464100
2012-12-21945.00947.00916.00922.003870035878000
2012-12-20950.00954.00930.00945.007770073175500
2012-12-19970.00982.00952.00956.005620054102500
2012-12-18961.00995.00961.00970.003580034873300
2012-12-17991.00992.00962.00972.003350032846400
2012-12-141001.001003.00983.00991.003330033138500
2012-12-13995.001005.00985.001001.004440044271500
2012-12-12990.00997.00980.00997.003440034070900
2012-12-11985.00993.00983.00988.005630055640900
2012-12-10985.00985.00975.00978.005900057921200
2012-12-07966.00975.00955.00975.005140049670000
2012-12-06953.00967.00952.00965.003270031355200
2012-12-05940.00963.00939.00952.004740045219100
2012-12-04949.00949.00930.00940.004530042503700
2012-12-03962.00983.00949.00949.005040048540800
2012-11-30979.00979.00962.00968.003060029679000
2012-11-29957.00984.00957.00979.004510043794000
2012-11-28972.00972.00952.00957.003860037058200
2012-11-27985.001010.00979.00987.002120021051600
2012-11-261003.001017.00995.00995.006470065129500
2012-11-22981.001002.00981.00995.007220071719400
2012-11-21980.00985.00937.00977.008390080848200
2012-11-201001.001003.00987.00987.004760047408100
2012-11-191001.001007.00985.00991.00102500102107700
2012-11-16925.001025.00903.001002.00132200125360500
2012-11-15889.00938.00889.00935.009310085361800
2012-11-14878.00889.00872.00889.005470048224400
2012-11-13845.00870.00840.00865.009230079394500
2012-11-12820.00856.00805.00836.009200076027900
2012-11-09861.00867.00836.00849.006090051862500
2012-11-08875.00886.00865.00875.003790033131200
2012-11-07880.00892.00877.00879.002200019434200
2012-11-06904.00904.00864.00886.005250046811300
2012-11-05895.00900.00884.00900.006280056124400
2012-11-02890.00892.00881.00884.003390030024500
2012-11-01885.00886.00876.00885.002460021694100
2012-10-31875.00891.00874.00891.003120027444600
2012-10-30867.00884.00855.00879.006240054225700
2012-10-29870.00870.00861.00867.003590031136100
2012-10-26860.00866.00859.00862.006650057375800
2012-10-25825.00865.00825.00865.008470071457800
2012-10-24830.00835.00819.00825.007690063588100
2012-10-23839.00842.00831.00834.008370070066100
2012-10-22835.00840.00830.00840.006510054277000
2012-10-19838.00850.00832.00841.00124500104669600
2012-10-18850.00850.00830.00835.0010690089636300
2012-10-17850.00850.00835.00837.005190043669900
2012-10-16832.00843.00831.00842.009500079645600
2012-10-15835.00841.00828.00838.009080075896500
2012-10-12814.00836.00810.00828.003490028687800
2012-10-11833.00833.00810.00812.007170058783200
2012-10-10838.00842.00822.00823.009500078894800
2012-10-09825.00847.00818.00839.008530071238200
2012-10-05807.00829.00807.00824.00128700105141800
2012-10-04763.00818.00760.00807.00209200165541500
2012-10-03774.00774.00740.00751.00233900176302700
2012-10-02812.00815.00765.00781.00217400173298900
2012-10-01898.00898.00801.00805.00394200325737400
2012-09-28910.00925.00901.00902.006950063039600
2012-09-27911.00931.00901.00922.005930054257500
2012-09-26912.00919.00911.00918.005210047639800
2012-09-25940.00948.00937.00938.002330021906200
2012-09-24939.00948.00932.00937.004160039094700
2012-09-21939.00955.00935.00938.003450032474100
2012-09-20966.00976.00943.00944.005230050086200
2012-09-19988.00997.00971.00976.003910038442600
2012-09-18977.00995.00962.00987.006690065452900
2012-09-14955.00980.00955.00975.005160049941000
2012-09-13936.00966.00936.00960.003540033799000
2012-09-12928.00949.00926.00940.004220039513400
2012-09-11929.00944.00927.00932.004790044595600
2012-09-10977.00977.00949.00950.002920028039300
2012-09-07953.00962.00951.00962.003990038145000
2012-09-06923.00958.00923.00940.005360050221700
2012-09-05935.00936.00922.00922.005140047682600
2012-09-04933.00949.00931.00931.005440051052200
2012-09-03950.00955.00929.00934.008340078183200
2012-08-31960.00970.00950.00955.0010440099896400
2012-08-30997.00997.00977.00980.002860028083500
2012-08-29991.00997.00970.00990.004730046602700
2012-08-28990.001009.00990.00996.004640046430100
2012-08-271006.001006.00990.001000.005900058869600
2012-08-241013.001013.001001.001006.003040030572100
2012-08-231015.001018.001000.001015.002440024663900
2012-08-221034.001035.001018.001030.003030031101300
2012-08-211037.001040.001021.001040.003170032716100
2012-08-201045.001047.001026.001040.003420035515400
2012-08-17990.001050.00990.001049.0098700101404700
2012-08-16977.00987.00973.00986.004930048377000
2012-08-15979.00983.00970.00973.002440023754600
2012-08-14991.00991.00961.00968.004040039357800
2012-08-13984.00997.00978.00990.002030020000300
2012-08-101004.001009.00990.00998.003360033561200
2012-08-091007.001008.00999.001004.001960019656600
2012-08-081020.001025.00984.001009.005300053337100
2012-08-07981.001019.00980.001015.009750097259100
2012-08-06954.00988.00942.00979.00139300134598400
2012-08-031074.001076.00900.00931.00271600259404400
2012-08-021050.001092.001040.001090.005920063772000
2012-08-011026.001050.001026.001033.002560026629900
2012-07-311050.001069.001030.001050.002360024816900
2012-07-301070.001087.001057.001060.002810030025700
2012-07-271034.001059.001025.001059.002670027807300
2012-07-26983.001028.00983.001024.003530035428800
2012-07-251008.001009.00979.00979.006820068117800
2012-07-241012.001029.001002.001008.005950060259300
2012-07-231023.001045.001022.001044.003160032560200
2012-07-201070.001088.001045.001054.003100033095600
2012-07-191020.001060.001020.001057.003770039302500
2012-07-181035.001050.001010.001020.006260064409000
2012-07-171090.001098.001051.001051.004990053599300
2012-07-131068.001109.001065.001087.003090033562300
2012-07-121145.001145.001096.001098.003570040108800
2012-07-111115.001115.001081.001115.002610028754500
2012-07-101160.001168.001107.001118.0089100101099000
2012-07-091168.001168.001152.001152.001640018986300

   ※ 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