[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 
2017-02-242207.002240.002181.002213.0089400198082700
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
2016-09-151249.001250.001216.001218.001380017002600
2016-09-141239.001267.001226.001249.004410055142900
2016-09-131250.001280.001230.001245.00960011936400
2016-09-121250.001260.001236.001260.003300041182400
2016-09-091282.001293.001260.001260.001650021032300
2016-09-081260.001307.001260.001294.004100052902900
2016-09-071237.001254.001221.001248.001430017679500
2016-09-061225.001234.001224.001232.001110013630300
2016-09-051226.001234.001220.001225.001820022297400
2016-09-021220.001225.001209.001217.002030024741300
2016-09-011240.001240.001210.001220.001720021024900
2016-08-311233.001247.001218.001240.0096300119187900
2016-08-301202.001215.001202.001204.001630019666100
2016-08-291245.001252.001190.001200.003130037989300
2016-08-261220.001252.001212.001243.006120075946300
2016-08-251250.001250.001211.001215.001930023613400
2016-08-241268.001268.001223.001250.002040025472900
2016-08-231196.001258.001195.001250.004150051194900
2016-08-221195.001214.001181.001183.0060007141600
2016-08-191191.001216.001156.001200.003040036392000
2016-08-181214.001214.001181.001189.002110025212700
2016-08-171173.001224.001169.001201.002650031399000
2016-08-161186.001193.001167.001174.001310015487800
2016-08-151181.001197.001172.001173.00930010994200
2016-08-121157.001190.001154.001180.003880045312200
2016-08-101173.001205.001170.001198.001920022688000
2016-08-091160.001180.001160.001173.001940022718500
2016-08-081173.001199.001150.001182.004550053230500
2016-08-051220.001220.001172.001184.003020035955800
2016-08-041192.001241.001192.001226.001400017048100
2016-08-031220.001232.001200.001200.0079009591400
2016-08-021279.001280.001230.001245.002960037130300
2016-08-011270.001285.001229.001275.002080026315600
2016-07-291242.001270.001210.001270.002990037012900
2016-07-281200.001246.001168.001242.002820034055800
2016-07-271234.001261.001205.001212.001990024562900
2016-07-261250.001270.001235.001245.001120013962600
2016-07-251288.001299.001258.001269.002250028831600
2016-07-221260.001300.001260.001288.001480019006400
2016-07-211270.001314.001238.001290.002440031393500
2016-07-201300.001300.001263.001270.001500019198700
2016-07-191269.001300.001261.001298.002170027869100
2016-07-151271.001281.001237.001253.003900049417300
2016-07-141273.001281.001254.001271.002880036551800
2016-07-131262.001282.001228.001251.004960062197700
2016-07-121257.001284.001239.001277.002830035659900
2016-07-111227.001257.001210.001225.001380017088100
2016-07-081236.001250.001216.001227.002420029736900
2016-07-071280.001286.001205.001206.004630057510200
2016-07-061290.001317.001280.001310.002960038304500
2016-07-051330.001340.001297.001307.003590047491000
2016-07-041312.001366.001312.001330.005290070991800
2016-07-011300.001332.001279.001320.0084600110845200
2016-06-301270.001340.001220.001324.00110400141059400
2016-06-291220.001268.001220.001254.004510056239300
2016-06-281128.001192.001125.001191.002550029650100
2016-06-271101.001170.001101.001128.002070023364300
2016-06-241220.001220.001102.001102.005230061411600
2016-06-231170.001181.001148.001166.001210014052100
2016-06-221180.001190.001148.001170.002130024928200
2016-06-211200.001201.001147.001176.004190048903600
2016-06-201152.001209.001150.001209.002850033651800
2016-06-171155.001177.001155.001174.001680019611100
2016-06-161177.001177.001125.001144.003160036028200
2016-06-151175.001193.001150.001167.003370039304600
2016-06-141200.001209.001136.001175.004650054577700
2016-06-131247.001253.001161.001216.005940072078700
2016-06-101262.001280.001204.001279.003620045336900
2016-06-091277.001288.001257.001273.001740022186500
2016-06-081231.001293.001231.001290.006150078445400
2016-06-071248.001263.001238.001244.002380029907400
2016-06-061272.001275.001214.001258.003610045279300
2016-06-031260.001279.001253.001279.005310067146100
2016-06-021225.001265.001215.001260.006310078635200
2016-06-011200.001230.001200.001230.002610031918600
2016-05-311173.001220.001173.001219.004050048951600
2016-05-301234.001248.001160.001173.005530065829900
2016-05-271177.001205.001168.001178.003150037248100
2016-05-261230.001235.001155.001187.008240098052500
2016-05-251180.001240.001180.001240.0082900100491500
2016-05-241190.001190.001159.001180.002290027063000
2016-05-231170.001191.001170.001190.004080048311600
2016-05-201143.001162.001142.001152.003460039905100
2016-05-191128.001155.001128.001155.004650053130100
2016-05-181118.001135.001098.001116.006460072232400
2016-05-171118.001118.001077.001095.005180057028300
2016-05-161094.001100.001041.001095.00120600130838500
2016-05-13980.00980.00971.00974.0083008100800
2016-05-12980.00982.00976.00980.001210011846600
2016-05-11985.00985.00976.00984.002630025842100
2016-05-10969.00977.00966.00975.001800017537700
2016-05-09980.00980.00970.00978.001280012487500
2016-05-06972.00973.00969.00973.001170011370300
2016-05-02970.00975.00956.00972.002830027441800
2016-04-28970.00982.00970.00980.004080039967700
2016-04-27967.00983.00965.00981.004320042320000
2016-04-26981.00987.00956.00982.008110079508200
2016-04-25984.00985.00975.00981.002110020718200
2016-04-22984.00991.00978.00982.003690036294200
2016-04-21984.00990.00984.00987.002210021836300
2016-04-20989.00996.00988.00988.001870018578100
2016-04-19985.00988.00984.00988.002060020318300
2016-04-181000.001000.00985.00987.002550025273800
2016-04-151009.001010.001004.001010.002870028948500
2016-04-14981.001131.00969.001009.00190500197287700
2016-04-13981.00985.00979.00981.001920018864500
2016-04-12982.00984.00979.00980.001900018645200
2016-04-11986.00986.00979.00981.001650016204200
2016-04-08974.00979.00972.00978.003380032954200
2016-04-07980.00984.00977.00981.002500024513500
2016-04-06970.00988.00970.00981.001460014307300
2016-04-05982.00984.00970.00980.005170050640800
2016-04-04964.00988.00964.00983.003900038185200
2016-04-01982.00982.00953.00964.007890076241300
2016-03-31980.00991.00980.00985.003450033939600
2016-03-30951.00991.00951.00982.006780066458000
2016-03-29953.00957.00938.00949.009900094057200
2016-03-28982.00985.00982.00982.004520044416000
2016-03-25982.00984.00980.00982.006510063961500
2016-03-24981.00983.00980.00982.007950078081500
2016-03-23986.00990.00979.00982.002900028491500
2016-03-22977.00984.00976.00984.008370082093400
2016-03-18976.00985.00975.00982.006290061605600
2016-03-17981.00983.00975.00980.005810056929700
2016-03-16980.00983.00974.00974.003890038066300
2016-03-15983.00986.00976.00984.002860028112300
2016-03-14986.00989.00983.00983.001170011546000
2016-03-11990.00990.00980.00986.0058005711200
2016-03-10975.00986.00975.00982.001540015115600
2016-03-09983.00984.00974.00980.002890028336600
2016-03-08995.00996.00978.00996.002700026620800
2016-03-07986.00998.00986.00995.0090008962700
2016-03-04987.00987.00981.00985.003710036550400
2016-03-03990.00992.00987.00987.0062006131300
2016-03-02990.00999.00971.00997.003100030670000
2016-03-01983.00990.00980.00990.002410023708100
2016-02-29983.00990.00976.00983.001080010627100
2016-02-26982.00996.00982.00983.001620015977100
2016-02-25980.00989.00978.00983.003160031005100
2016-02-24980.00993.00966.00980.002490024387300
2016-02-23974.00985.00972.00983.001680016422800
2016-02-22970.00978.00963.00977.002900028115500
2016-02-19961.00967.00961.00964.0072006930000

   ※ 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