[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 
2017-05-26406.00406.00400.00400.00500200600
2017-05-25406.00406.00400.00400.00700281800
2017-05-24408.00408.00401.00401.0030001221900
2017-05-23408.00408.00408.00408.00500204000
2017-05-22405.00408.00400.00408.001400568400
2017-05-19404.00405.00404.00405.00800323500
2017-05-18392.00395.00391.00391.001700667600
2017-05-17405.00405.00395.00395.001400557900
2017-05-16403.00403.00403.00403.00300120900
2017-05-15395.00403.00393.00403.002400954300
2017-05-12400.00409.00400.00408.0079003189600
2017-05-11390.00397.00390.00397.001100433400
2017-05-10385.00385.00385.00385.002100808500
2017-05-09385.00394.00383.00383.002200851000
2017-05-08383.00392.00383.00385.00700270400
2017-05-02390.00390.00382.00383.001400536600
2017-05-0100
2017-04-28389.00389.00384.00384.00400154100
2017-04-27385.00385.00384.00384.001200461000
2017-04-26385.00387.00385.00385.001700655500
2017-04-25393.00393.00393.00393.0010039300
2017-04-24398.00399.00385.00385.001800699100
2017-04-21399.00399.00389.00389.002100829000
2017-04-20390.00392.00390.00392.001600626600
2017-04-19387.00388.00380.00388.001900727000
2017-04-18379.00382.00379.00382.00300114100
2017-04-17380.00380.00378.00379.00500189700
2017-04-14378.00378.00378.00378.00700264600
2017-04-13374.00382.00374.00378.0029001087700
2017-04-12390.00390.00381.00390.001300500100
2017-04-11401.00401.00395.00395.001400556300
2017-04-10403.00404.00401.00402.0055002211600
2017-04-07406.00406.00403.00403.00900365100
2017-04-06407.00407.00402.00402.0027001092800
2017-04-05407.00412.00406.00410.001400572000
2017-04-04410.00414.00406.00410.0048001963500
2017-04-03422.00422.00409.00411.0038001564100
2017-03-31415.00428.00410.00418.0030001252100
2017-03-30422.00422.00409.00410.0035001444200
2017-03-29413.00422.00413.00415.001000417200
2017-03-28418.00420.00406.00413.0096003966600
2017-03-27418.00421.00416.00418.0043001799600
2017-03-24429.00441.00420.00422.002400010280300
2017-03-23472.00472.00433.00433.0010120046196200
2017-03-22418.00490.00418.00490.009980047907300
2017-03-21409.00410.00409.00410.00500204700
2017-03-17415.00415.00409.00409.00700288100
2017-03-16407.00411.00407.00411.00400163300
2017-03-15410.00410.00406.00406.002000815200
2017-03-14410.00410.00410.00410.00600246000
2017-03-13409.00434.00409.00412.0073003038600
2017-03-10408.00408.00405.00406.0030001221700
2017-03-09405.00405.00404.00404.0020080900
2017-03-0800
2017-03-07407.00407.00407.00407.00300122100
2017-03-06407.00407.00405.00407.0036001465000
2017-03-03408.00408.00408.00408.0010040800
2017-03-02400.00408.00400.00403.0036001448500
2017-03-01408.00408.00405.00405.00600243900
2017-02-28408.00408.00407.00407.002300937200
2017-02-27407.00408.00407.00408.001100448500
2017-02-24406.00407.00406.00407.00400162600
2017-02-23406.00406.00406.00406.0010040600
2017-02-2200
2017-02-21408.00410.00406.00410.001100449800
2017-02-20411.00411.00411.00411.00500205500
2017-02-17413.00413.00405.00410.001700691700
2017-02-16414.00414.00409.00409.001200492300
2017-02-15409.00414.00406.00414.001800736500
2017-02-14402.00410.00401.00408.0030001214900
2017-02-13406.00406.00401.00403.001700684700
2017-02-1000
2017-02-09413.00414.00402.00404.0038001543300
2017-02-0800
2017-02-07415.00419.00415.00417.001800751200
2017-02-06405.00414.00400.00414.002200885100
2017-02-03402.00402.00402.00402.0020080400
2017-02-02401.00401.00401.00401.0020080200
2017-02-01401.00401.00401.00401.00900360900
2017-01-31411.00411.00401.00401.001700691300
2017-01-30406.00412.00403.00403.001700688100
2017-01-27405.00405.00402.00403.0059002386400
2017-01-26410.00410.00402.00402.002400975200
2017-01-25417.00417.00417.00417.0010041700
2017-01-24410.00411.00410.00410.0027001107800
2017-01-23402.00406.00402.00403.00700281900
2017-01-20405.00405.00402.00402.0032001295100
2017-01-19404.00404.00404.00404.00400161600
2017-01-18409.00409.00400.00400.002300925200
2017-01-17405.00408.00403.00403.001800728600
2017-01-16410.00410.00403.00404.001500612200
2017-01-13404.00405.00404.00405.00600242900
2017-01-12398.00404.00396.00404.00700278400
2017-01-11403.00403.00398.00398.0034001365700
2017-01-10396.00402.00396.00399.001400556000
2017-01-06402.00403.00402.00403.001100443000
2017-01-05400.00415.00400.00410.0056002250300
2017-01-04399.00399.00393.00394.00700275800
2016-12-30400.00400.00400.00400.0010040000
2016-12-29398.00400.00398.00400.00400159500
2016-12-28398.00398.00396.00398.001400555200
2016-12-27399.00399.00394.00394.002100835300
2016-12-26395.00399.00393.00399.00200007966600
2016-12-22402.00402.00399.00399.00700280100
2016-12-21400.00402.00400.00402.0057002283400
2016-12-20398.00398.00398.00398.00300119400
2016-12-19392.00396.00388.00396.0027001059300
2016-12-1600
2016-12-15396.00398.00394.00394.001200475200
2016-12-14400.00400.00398.00400.0026001039100
2016-12-13414.00414.00400.00400.001600652200
2016-12-12393.00400.00393.00400.0053002105400
2016-12-09393.00393.00393.00393.0010039300
2016-12-08394.00394.00390.00390.00400156800
2016-12-07386.00391.00386.00391.002400934600
2016-12-06386.00386.00386.00386.00500193000
2016-12-05386.00386.00386.00386.0020077200
2016-12-02400.00400.00386.00386.0029001130100
2016-12-01400.00400.00384.00400.0049001943100
2016-11-30394.00394.00385.00385.00900348600
2016-11-29384.00396.00384.00396.0028001080400
2016-11-28391.00400.00391.00400.002100838900
2016-11-25391.00391.00391.00391.00500195500
2016-11-24385.00385.00385.00385.00400154000
2016-11-2200
2016-11-21399.00399.00399.00399.001000399000
2016-11-18396.00396.00391.00391.00800315100
2016-11-17398.00398.00395.00395.00600238200
2016-11-16391.00393.00391.00393.00600235300
2016-11-15383.00383.00383.00383.0010038300
2016-11-14378.00379.00378.00379.0020075700
2016-11-1100
2016-11-10373.00375.00373.00375.00400149400
2016-11-09390.00390.00379.00379.002300875400
2016-11-08385.00385.00385.00385.0010038500
2016-11-0700
2016-11-04387.00387.00380.00380.001200463500
2016-11-0200
2016-11-01394.00394.00394.00394.0020078800
2016-10-31388.00388.00388.00388.0010038800
2016-10-28387.00387.00387.00387.0020077400
2016-10-27387.00387.00387.00387.001200464400
2016-10-26390.00395.00390.00395.001200468500
2016-10-2500
2016-10-2400
2016-10-21400.00400.00400.00400.001100440000
2016-10-20391.00391.00391.00391.00300117300
2016-10-19392.00392.00390.00390.00700274200
2016-10-18392.00392.00389.00389.0020078100
2016-10-17385.00388.00385.00388.0020077300
2016-10-1400
2016-10-13384.00384.00384.00384.0010038400
2016-10-12383.00383.00383.00383.00800306400
2016-10-1100
2016-10-07385.00385.00385.00385.0020077000
2016-10-06388.00388.00388.00388.001500582000
2016-10-05394.00406.00394.00396.001300515900
2016-10-0400
2016-10-03388.00388.00386.00386.001200465400
2016-09-30396.00396.00396.00396.0020079200
2016-09-29384.00395.00384.00388.0027001061000
2016-09-28399.00399.00381.00381.0065002498000
2016-09-27394.00399.00394.00399.00600236900
2016-09-26402.00402.00402.00402.0020080400
2016-09-23410.00414.00410.00414.001000410400
2016-09-21401.00401.00401.00401.00300120300
2016-09-20398.00398.00396.00398.00500198800
2016-09-16394.00394.00394.00394.0010039400
2016-09-15398.00398.00394.00394.001200476300
2016-09-14397.00398.00397.00398.00169006709700
2016-09-1300
2016-09-12396.00397.00396.00397.00300119000
2016-09-09395.00396.00395.00396.0020079100
2016-09-08392.00393.00392.00393.0020078500
2016-09-07400.00400.00392.00392.00600239200
2016-09-06398.00398.00398.00398.0020079600
2016-09-05402.00402.00400.00400.00400160400
2016-09-02402.00402.00402.00402.0010040200
2016-09-01412.00412.00410.00410.00300123200
2016-08-31410.00410.00409.00409.001700696900
2016-08-30407.00408.00400.00408.00600242200
2016-08-29400.00406.00398.00406.001600639900
2016-08-26394.00394.00394.00394.0010039400
2016-08-25406.00406.00394.00394.00300120000
2016-08-24405.00406.00405.00406.00900365100
2016-08-2300
2016-08-22406.00406.00406.00406.00400162400
2016-08-19419.00419.00419.00419.00400167600
2016-08-18423.00430.00412.00412.0026001090200
2016-08-17429.00429.00407.00407.00800336600
2016-08-16400.00405.00399.00405.002300920400
2016-08-15400.00400.00400.00400.00300120000
2016-08-12401.00401.00399.00400.001000400200
2016-08-10401.00401.00401.00401.0025001002500
2016-08-09386.00393.00385.00386.001100429800
2016-08-08393.00393.00393.00393.0010039300
2016-08-05380.00385.00380.00385.0020076500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-01394.00394.00394.00394.0010039400
2016-07-29398.00398.00386.00386.00800310000
2016-07-28398.00398.00398.00398.0010039800
2016-07-2700
2016-07-2600
2016-07-25398.00398.00398.00398.0010039800
2016-07-22397.00397.00397.00397.00500198500
2016-07-21395.00395.00395.00395.00500197500
2016-07-20393.00393.00393.00393.00500196500
2016-07-19393.00393.00382.00382.00600233800
2016-07-15393.00393.00393.00393.00300117900
2016-07-1400
2016-07-13393.00393.00393.00393.0020078600
2016-07-12389.00389.00381.00381.001500577100
2016-07-11381.00381.00381.00381.0010038100
2016-07-08381.00381.00381.00381.00300114300
2016-07-07380.00388.00380.00381.002000763600
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-30404.00404.00404.00404.00300121200
2016-06-29384.00384.00384.00384.0010038400
2016-06-2800
2016-06-27365.00365.00365.00365.001900693500
2016-06-24401.00401.00357.00357.0063002483500
2016-06-2300
2016-06-22412.00412.00412.00412.0020082400
2016-06-21433.00433.00412.00412.001300559000
2016-06-20411.00411.00411.00411.00300123300
2016-06-17408.00408.00400.00403.00900362700
2016-06-16401.00402.00401.00402.00400160700
2016-06-1500
2016-06-14401.00401.00401.00401.0020080200
2016-06-13401.00402.00401.00402.00300120400
2016-06-10401.00401.00401.00401.0010040100
2016-06-09403.00403.00400.00401.001500601200
2016-06-08401.00401.00401.00401.0010040100
2016-06-07402.00406.00400.00400.001400562500
2016-06-0600
2016-06-03400.00400.00400.00400.00500200000
2016-06-02399.00399.00399.00399.001100438900
2016-06-01429.00437.00399.00399.0027001128600
2016-05-31428.00428.00399.00405.0044001807400
2016-05-30423.00423.00416.00416.00300126200
2016-05-27429.00429.00423.00423.0020085200
2016-05-26423.00423.00423.00423.0010042300
2016-05-25422.00422.00421.00421.0020084300
2016-05-2400
2016-05-23430.00430.00430.00430.00400172000

   ※ 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