[6147 JQスタンダード] ヤマザキ 日足 時系列データ

[6147 JQスタンダード] ヤマザキ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12365.00365.00365.00365.00400146000
2013-07-11365.00365.00365.00365.00300109500
2013-07-10365.00365.00365.00365.00300109500
2013-07-09364.00365.00364.00365.00500182400
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-03365.00365.00357.00357.0020072200
2013-07-02367.00367.00367.00367.0020073400
2013-07-0100
2013-06-28360.00360.00360.00360.0010036000
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-21360.00360.00360.00360.00600216000
2013-06-20360.00360.00352.00355.001800638600
2013-06-19367.00367.00344.00344.001500534500
2013-06-18359.00359.00351.00351.00600214600
2013-06-17362.00362.00359.00359.001200433500
2013-06-14348.00364.00348.00364.0036001254400
2013-06-13348.00348.00348.00348.001100382800
2013-06-1200
2013-06-11348.00348.00348.00348.0010034800
2013-06-10360.00360.00346.00346.00600209000
2013-06-07354.00354.00345.00346.00800279000
2013-06-06360.00367.00360.00361.002200793900
2013-06-05386.00400.00386.00390.001600626900
2013-06-04449.00465.00425.00425.002200982200
2013-06-03393.00439.00393.00409.001100455600
2013-05-31398.00398.00398.00398.0010039800
2013-05-30397.00397.00380.00380.00600229700
2013-05-29400.00400.00384.00384.00500193600
2013-05-28400.00400.00400.00400.0010040000
2013-05-2700
2013-05-24400.00400.00400.00400.00300120000
2013-05-23390.00390.00380.00380.00300116000
2013-05-22380.00395.00380.00395.002000775000
2013-05-21395.00395.00395.00395.001400553000
2013-05-20374.00380.00374.00380.001800679800
2013-05-17373.00373.00366.00366.00700259000
2013-05-16375.00375.00373.00373.00500186700
2013-05-15400.00400.00365.00373.0048001792300
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-0900
2013-05-08417.00430.00406.00406.0042001765000
2013-05-07384.00393.00384.00393.0028001080300
2013-05-0200
2013-05-01401.00401.00385.00385.001800697800
2013-04-30385.00385.00385.00385.00300115500
2013-04-2600
2013-04-2500
2013-04-24375.00375.00375.00375.0020075000
2013-04-23390.00390.00390.00390.001600624000
2013-04-22370.00394.00370.00378.001300492000
2013-04-19395.00395.00390.00390.001100434000
2013-04-18400.00400.00400.00400.00500200000
2013-04-17380.00380.00380.00380.00400152000
2013-04-16372.00372.00372.00372.0020074400
2013-04-15372.00372.00372.00372.00400148800
2013-04-12356.00372.00356.00372.002300822000
2013-04-11380.00380.00380.00380.001300494000
2013-04-10356.00380.00356.00380.00300111600
2013-04-0900
2013-04-0800
2013-04-05380.00380.00380.00380.00400152000
2013-04-0400
2013-04-0300
2013-04-02430.00430.00364.00364.00300121400
2013-04-01400.00400.00400.00400.0010040000
2013-03-29395.00395.00395.00395.0020079000
2013-03-28395.00395.00395.00395.00700276500
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-22420.00420.00390.00390.002300955500
2013-03-21400.00460.00400.00405.0035001451700
2013-03-19375.00380.00375.00380.00700263000
2013-03-18360.00360.00360.00360.001000360000
2013-03-15362.00362.00362.00362.001000362000
2013-03-1400
2013-03-13370.00370.00370.00370.0010037000
2013-03-1200
2013-03-11363.00363.00360.00360.0020072300
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-05395.00395.00395.00395.0020079000
2013-03-04366.00395.00366.00395.002200834200
2013-03-01396.00398.00396.00398.001100437000
2013-02-28396.00396.00396.00396.0010039600
2013-02-2700
2013-02-26396.00396.00396.00396.0010039600
2013-02-2500
2013-02-2200
2013-02-21398.00398.00398.00398.00800318400
2013-02-20398.00398.00398.00398.001400557200
2013-02-19388.00388.00388.00388.00500194000
2013-02-18366.00366.00366.00366.0020073200
2013-02-15366.00366.00366.00366.00400146400
2013-02-1400
2013-02-1300
2013-02-12366.00366.00366.00366.0010036600
2013-02-08350.00350.00350.00350.0020070000
2013-02-07370.00370.00350.00350.0020072000
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-01364.00364.00364.00364.0010036400
2013-01-31360.00364.00360.00364.00300108800
2013-01-30372.00372.00351.00351.00600218800
2013-01-29374.00374.00374.00374.0010037400
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-2300
2013-01-22350.00350.00350.00350.00600210000
2013-01-21350.00350.00350.00350.00800280000
2013-01-18350.00350.00350.00350.00700245000
2013-01-17350.00350.00350.00350.00500175000
2013-01-16350.00350.00350.00350.00500175000
2013-01-15349.00350.00349.00350.00500174700
2013-01-1100
2013-01-10349.00349.00349.00349.0010034900
2013-01-0900
2013-01-08375.00375.00342.00342.00300106700
2013-01-07350.00350.00350.00350.0010035000
2013-01-04349.00349.00349.00349.001100383900
2012-12-28349.00349.00349.00349.0010034900
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-21350.00350.00349.00349.001100384500
2012-12-20350.00350.00347.00347.00800279600
2012-12-19350.00350.00350.00350.00500175000
2012-12-18350.00350.00350.00350.00500175000
2012-12-17350.00350.00350.00350.00500175000
2012-12-14350.00350.00350.00350.00300105000
2012-12-13350.00350.00350.00350.00300105000
2012-12-12350.00350.00350.00350.00300105000
2012-12-11350.00350.00350.00350.00300105000
2012-12-10350.00350.00350.00350.00400140000
2012-12-07350.00350.00350.00350.00800280000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03350.00350.00350.00350.0020070000
2012-11-30350.00350.00344.00344.002600909400
2012-11-29389.00389.00389.00389.0010038900
2012-11-28389.00389.00389.00389.0010038900
2012-11-2700
2012-11-2600
2012-11-22390.00390.00390.00390.0010039000
2012-11-21380.00390.00380.00390.001500572000
2012-11-20380.00380.00380.00380.00600228000
2012-11-19378.00378.00378.00378.00400151200
2012-11-16366.00370.00366.00370.00300110600
2012-11-15335.00366.00335.00366.0020070100
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05333.00333.00333.00333.0030099900
2012-11-02380.00380.00380.00380.001000380000
2012-11-01380.00380.00380.00380.0010038000
2012-10-31379.00379.00379.00379.0010037900
2012-10-30375.00375.00375.00375.00300112500
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19380.00380.00351.00351.001600602200
2012-10-18360.00360.00360.00360.00600216000
2012-10-17358.00359.00358.00359.00500179100
2012-10-16350.00350.00350.00350.0010035000
2012-10-15342.00342.00342.00342.0010034200
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09333.00333.00333.00333.0010033300
2012-10-0500
2012-10-0400
2012-10-03360.00360.00336.00336.001200408000
2012-10-02360.00360.00360.00360.0020072000
2012-10-0100
2012-09-2800
2012-09-27330.00330.00330.00330.0010033000
2012-09-2600
2012-09-2500
2012-09-24400.00400.00399.00399.002000799500
2012-09-21330.00330.00330.00330.00500165000
2012-09-20330.00330.00325.00330.00800263500
2012-09-19320.00320.00320.00320.0010032000
2012-09-1800
2012-09-1400
2012-09-13309.00309.00309.00309.0010030900
2012-09-12314.00314.00314.00314.0020062800
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-03330.00330.00330.00330.0010033000
2012-08-31330.00330.00330.00330.0010033000
2012-08-30330.00330.00330.00330.0030099000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24315.00315.00315.00315.00400126000
2012-08-2300
2012-08-2200
2012-08-21330.00330.00330.00330.00700231000
2012-08-20330.00330.00330.00330.00700231000
2012-08-17330.00330.00330.00330.00500165000
2012-08-16330.00330.00330.00330.001100363000
2012-08-15330.00330.00330.00330.00600198000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-02330.00330.00330.00330.0010033000
2012-08-01330.00330.00330.00330.0010033000
2012-07-31330.00330.00330.00330.0010033000
2012-07-30327.00327.00327.00327.0020065400
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-24327.00327.00327.00327.00600196200
2012-07-23330.00330.00330.00330.00700231000
2012-07-20326.00326.00326.00326.00500163000
2012-07-19330.00330.00315.00315.001500480000
2012-07-18330.00330.00330.00330.00600198000
2012-07-17330.00330.00330.00330.001000330000
2012-07-13330.00330.00330.00330.001000330000
2012-07-12330.00330.00330.00330.00900297000
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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