[6145 JQスタンダード] 日特エンジニアリング 日足 時系列データ

[6145 JQスタンダード] 日特エンジニアリング (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-224465.004465.004325.004415.00204300899504000
2017-09-214415.004505.004335.004480.00182200808669500
2017-09-204515.004520.004385.004420.00202300900593000
2017-09-194550.004565.004450.004515.002904001307664500
2017-09-154405.004490.004390.004490.002596001151267000
2017-09-144300.004500.004265.004450.004099001805896000
2017-09-134335.004340.004225.004310.00155300668402500
2017-09-124340.004390.004185.004280.003098001330368000
2017-09-114250.004350.004220.004285.004025001728969000
2017-09-084095.004220.004075.004180.00188900786355000
2017-09-074090.004225.004020.004085.002866001181050000
2017-09-063805.004050.003770.004020.00222900879267000
2017-09-054205.004205.003910.003920.003540001415149000
2017-09-044255.004255.004050.004210.00217700910153000
2017-09-014170.004270.004105.004255.003164001333063000
2017-08-314070.004200.004065.004155.003394001406112500
2017-08-304000.004065.003940.004005.00222900895058000
2017-08-293850.003995.003820.003965.00136100534142500
2017-08-283985.004005.003840.003880.00148800582963500
2017-08-253920.004040.003920.003930.00245700975968000
2017-08-243795.003990.003735.003870.003848001491489000
2017-08-233670.003835.003635.003805.003947001486363000
2017-08-223605.003615.003560.003595.0070600253406500
2017-08-213625.003640.003565.003605.0060700218389500
2017-08-183615.003660.003550.003595.00110700398640000
2017-08-173680.003695.003625.003685.00124400456457500
2017-08-163610.003680.003570.003635.00111900407797000
2017-08-153540.003630.003540.003595.0098200352889500
2017-08-143480.003490.003410.003480.0061900214286000
2017-08-103605.003610.003485.003520.00116500412492500
2017-08-093635.003680.003535.003580.00235600844622000
2017-08-083630.003720.003600.003700.003208001179292500
2017-08-073400.003575.003205.003575.004461001504527000
2017-08-043505.003690.003460.003500.002871001017162500
2017-08-033460.003500.003395.003490.00183300633399500
2017-08-023360.003420.003330.003400.0080600271456500
2017-08-013410.003425.003315.003375.00134000450011000
2017-07-313430.003460.003380.003405.00111500381058500
2017-07-283650.003650.003365.003380.00276500963959000
2017-07-273575.003600.003555.003555.0060900217887000
2017-07-263580.003620.003520.003550.0098300350681000
2017-07-253580.003620.003490.003510.00133600473046500
2017-07-243470.003565.003440.003540.00161100564510000
2017-07-213340.003495.003280.003495.00268100920897000
2017-07-203400.003400.003245.003285.00111200367030000
2017-07-193280.003400.003265.003380.00156000521162500
2017-07-183240.003260.003190.003240.0061500198412500
2017-07-143250.003305.003230.003270.0035700116842000
2017-07-133385.003385.003220.003260.00128700422537500
2017-07-123395.003440.003315.003395.00109500370551000
2017-07-113220.003410.003210.003375.003304001102335000
2017-07-103165.003260.003130.003205.00142200455606500
2017-07-073000.003120.002997.003100.0054100166207200
2017-07-063095.003120.003015.003035.0054700167354000
2017-07-052989.003090.002926.003060.00130500394930100
2017-07-043080.003080.002926.002966.00172300515747500
2017-07-033100.003120.003060.003080.0061800190501000
2017-06-303070.003160.003000.003120.00182500562962000
2017-06-293150.003195.003080.003155.00131700413654500
2017-06-283190.003210.003060.003100.00166900521226500
2017-06-273255.003260.003155.003215.0075400241358000
2017-06-263265.003280.003205.003250.0063400205499500
2017-06-233400.003400.003215.003285.0090100297246500
2017-06-223360.003410.003285.003310.00134700451100500
2017-06-213215.003330.003215.003315.00150100492852000
2017-06-203115.003275.003075.003275.00296300952127500
2017-06-192994.003035.002910.002994.00193100575042100
2017-06-163010.003065.003000.003000.0069100208515500
2017-06-153010.003100.002971.003060.00125300380548300
2017-06-143125.003165.003010.003010.00180800553062500
2017-06-133150.003205.003120.003125.0061000192305000
2017-06-123185.003255.003140.003155.0080600256263000
2017-06-093270.003315.003230.003235.0046100150246500
2017-06-083300.003355.003265.003270.0073900243421500
2017-06-073150.003375.003150.003290.00140200459089000
2017-06-063230.003230.003100.003145.0071400225332000
2017-06-053190.003225.003165.003200.0057900184843500
2017-06-023200.003280.003125.003150.00164100521596500
2017-06-013145.003295.003145.003235.00161100519809000
2017-05-313085.003125.003055.003110.00130000401810500
2017-05-303070.003150.003015.003135.00219400678490000
2017-05-292970.003180.002962.002987.00309000929542700
2017-05-262734.002870.002675.002842.00250000696259200
2017-05-252773.002820.002733.002753.00139600386428400
2017-05-242635.002790.002628.002789.00324600882275200
2017-05-232556.002630.002556.002609.00118600307414300
2017-05-222591.002610.002547.002553.00112000287349000
2017-05-192600.002622.002562.002580.00132200342695700
2017-05-182490.002618.002476.002581.00150600385653200
2017-05-172405.002620.002405.002577.00331000847057300
2017-05-162415.002443.002395.002426.00145100350323900
2017-05-152460.002515.002383.002425.00295000719318900
2017-05-122600.002634.002532.002565.00108700280279300
2017-05-112620.002650.002562.002634.0087600229979800
2017-05-102600.002651.002581.002613.00104100271841800
2017-05-092550.002625.002522.002623.00131800341277500
2017-05-082500.002545.002490.002522.0070700177997700
2017-05-022519.002519.002460.002478.0064000158850200
2017-05-012490.002509.002475.002497.0070700176173700
2017-04-282500.002530.002470.002515.00105600264107800
2017-04-272465.002556.002458.002550.00149000375690300
2017-04-262462.002472.002405.002462.00145000354242200
2017-04-252394.002478.002362.002435.00126900308024500
2017-04-242384.002409.002332.002386.0087400207469700
2017-04-212334.002381.002235.002360.00135200314826900
2017-04-202392.002392.002310.002332.00134100313735600
2017-04-192288.002382.002271.002366.00100700235106500
2017-04-182300.002315.002241.002283.00117700267659900
2017-04-172073.002184.002065.002165.0073800157510500
2017-04-142170.002176.002103.002103.00170100362017500
2017-04-132270.002290.002157.002220.00151400334984400
2017-04-122273.002305.002255.002305.00107100244316500
2017-04-112280.002295.002262.002278.0091400208135600
2017-04-102252.002293.002232.002250.004310096995100
2017-04-072321.002333.002222.002251.0079600180925900
2017-04-062237.002306.002220.002272.00128200290571100
2017-04-052373.002388.002230.002260.00129600294403500
2017-04-042400.002429.002301.002358.00178800424674800
2017-04-032350.002400.002212.002359.00194700454255400
2017-03-312500.002617.002452.002491.00228400578001200
2017-03-302430.002530.002426.002474.00209700519075800
2017-03-292332.002434.002320.002434.00109500260755900
2017-03-282301.002339.002295.002316.0058300135008500
2017-03-272306.002327.002291.002308.0074400171645300
2017-03-242340.002370.002320.002334.00123700289207600
2017-03-232260.002340.002260.002326.00171800397981300
2017-03-222275.002291.002245.002258.0079400179916900
2017-03-212255.002300.002250.002283.0077900177024900
2017-03-172190.002238.002190.002235.0073100161804000
2017-03-162151.002190.002133.002180.004160090411500
2017-03-152161.002199.002133.002151.0086900186499600
2017-03-142219.002220.002136.002170.00115500250070300
2017-03-132225.002270.002225.002231.0078000175081400
2017-03-102205.002237.002198.002224.0058700129815300
2017-03-092237.002237.002201.002215.0054800121287200
2017-03-082208.002257.002208.002220.0053100118279600
2017-03-072203.002283.002199.002217.00115100258191200
2017-03-062181.002205.002130.002203.0095900208374300
2017-03-032210.002231.002181.002202.0086000189182600
2017-03-022291.002300.002235.002251.0068200154559600
2017-03-012280.002280.002204.002253.0072600162935200
2017-02-282202.002283.002202.002215.0072700162643100
2017-02-272180.002220.002180.002203.0058000128037800
2017-02-242207.002240.002181.002213.0089400198082700
2017-02-232260.002260.002181.002212.00155400343715500
2017-02-222341.002344.002217.002260.00126800288523500
2017-02-212340.002345.002300.002344.0071600166781200
2017-02-202309.002350.002305.002327.0095000221807000
2017-02-172326.002326.002243.002288.0091000207353400
2017-02-162229.002325.002214.002291.00146500335400500
2017-02-152141.002280.002140.002260.00156400349612300
2017-02-142100.002170.002093.002155.0088200188046600
2017-02-132181.002184.002095.002126.00111600238599400
2017-02-102080.002126.002062.002116.00170600357582800
2017-02-092112.002162.002023.002030.00166900350527600
2017-02-082041.002120.002025.002097.00176900367236500
2017-02-072011.002043.001985.002029.00181900367588600
2017-02-061900.002015.001850.002007.00377800738479100
2017-02-031820.001831.001711.001771.0091100161782400
2017-02-021853.001853.001804.001820.0059800108858800
2017-02-011800.001890.001797.001849.0078700145369200
2017-01-311772.001805.001761.001799.005310094807000
2017-01-301765.001793.001753.001774.005620099489800
2017-01-271816.001870.001778.001805.0079100144005400
2017-01-261792.001847.001791.001825.00101500184887000
2017-01-251731.001794.001731.001772.00136900242408100
2017-01-241686.001738.001661.001729.0075100128705000
2017-01-231683.001685.001661.001669.002500041869700
2017-01-201700.001720.001675.001678.0076000129087500
2017-01-191663.001700.001647.001694.003320055677000
2017-01-181657.001668.001614.001635.003080050276700
2017-01-171699.001700.001656.001657.002760046176700
2017-01-161657.001713.001657.001699.0061900104977100
2017-01-131672.001690.001632.001653.005330088778900
2017-01-121630.001685.001624.001672.005450090471300
2017-01-111635.001635.001610.001620.001670027124100
2017-01-101610.001642.001588.001630.003960063766900
2017-01-061637.001655.001613.001619.002880046808500
2017-01-051650.001666.001630.001665.003840063348100
2017-01-041630.001639.001609.001639.002720044217100
2016-12-301590.001630.001550.001617.005130081591600
2016-12-291612.001639.001580.001599.004170067073300
2016-12-281611.001650.001611.001625.004600075028800
2016-12-271678.001678.001610.001618.004880079465500
2016-12-261657.001659.001602.001636.005090083272400
2016-12-221709.001720.001647.001678.0076800129587500
2016-12-211650.001715.001623.001711.00113900190872300
2016-12-201688.001689.001608.001634.005330087607900
2016-12-191600.001760.001600.001688.00127600213110200
2016-12-161500.001600.001500.001600.00180600281463400
2016-12-151465.001509.001465.001493.005320079246700
2016-12-141476.001476.001452.001464.002000029251300
2016-12-131460.001477.001450.001474.002620038325400
2016-12-121446.001476.001445.001468.002190031914800
2016-12-091474.001475.001401.001455.004340062955300
2016-12-081494.001498.001478.001484.002500037183900
2016-12-071474.001490.001465.001490.003240048111200
2016-12-061485.001485.001454.001458.002150031585100
2016-12-051457.001479.001457.001474.002550037532800
2016-12-021470.001470.001450.001462.002090030486700
2016-12-011472.001488.001457.001476.003840056657500
2016-11-301445.001463.001440.001463.002630038218600
2016-11-291439.001447.001429.001447.004680067338100
2016-11-281443.001449.001441.001446.003460049984000
2016-11-251420.001443.001420.001440.003670052641800
2016-11-241405.001428.001390.001419.005130072600300
2016-11-221395.001402.001366.001402.003910054359900
2016-11-211392.001400.001380.001394.002570035782300
2016-11-181400.001413.001380.001401.004310060371200
2016-11-171372.001414.001372.001400.004810067060200
2016-11-161380.001394.001361.001381.007100098262700
2016-11-151390.001390.001359.001378.002390032911100
2016-11-141339.001394.001337.001379.005480075245200
2016-11-111350.001350.001293.001315.006220081853500
2016-11-101350.001355.001321.001354.002040027411300
2016-11-091348.001350.001252.001280.003060039467600
2016-11-081345.001356.001309.001330.002400032055500
2016-11-071312.001365.001312.001356.003890052251100
2016-11-041310.001325.001295.001297.002040026705500
2016-11-021313.001337.001302.001311.002990039291600
2016-11-011302.001347.001302.001337.005810076931300
2016-10-311272.001297.001260.001295.002990038310100
2016-10-281262.001262.001252.001257.00860010801800
2016-10-271269.001269.001256.001262.00950011975500
2016-10-261266.001267.001255.001258.00870010978500
2016-10-251256.001275.001256.001266.002870036351700
2016-10-241241.001260.001241.001251.002240027991700
2016-10-211245.001250.001244.001246.001060013202100
2016-10-201255.001255.001239.001245.001710021276300
2016-10-191250.001254.001245.001252.0053006621300
2016-10-181245.001253.001241.001253.002300028630800
2016-10-171242.001250.001240.001245.001540019164900
2016-10-141241.001250.001240.001240.0073009069500
2016-10-131239.001251.001239.001250.004150051586400
2016-10-121239.001241.001237.001240.006020074646400
2016-10-111243.001245.001239.001240.001180014651500
2016-10-071240.001241.001240.001240.001160014384900
2016-10-061240.001250.001238.001240.00860010675000
2016-10-051245.001245.001237.001240.001190014752100
2016-10-041252.001252.001233.001240.001810022438800
2016-10-031255.001256.001238.001241.001460018212400
2016-09-301243.001245.001228.001240.001210015009000
2016-09-291245.001246.001181.001243.005890072664200
2016-09-281239.001250.001238.001245.001180014673300
2016-09-271240.001250.001240.001250.0077009597300
2016-09-261235.001250.001234.001242.001920023814300
2016-09-231240.001247.001232.001246.001040012910300
2016-09-211232.001240.001230.001240.0051006288000
2016-09-201220.001243.001210.001232.003130038289800
2016-09-161228.001228.001212.001219.0061007431300

   ※ 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