[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 
2017-11-17480.00555.00480.00490.005970030886000
2017-11-16474.00484.00466.00480.0080003787300
2017-11-15485.00487.00468.00474.0097004621100
2017-11-14505.00507.00484.00490.00169008372600
2017-11-13509.00514.00505.00507.00174008860800
2017-11-10531.00531.00498.00516.003070015774800
2017-11-09568.00572.00531.00533.0012790070125500
2017-11-08704.00704.00565.00598.00454700287650600
2017-11-07604.00604.00604.00604.00142008576800
2017-11-06437.00504.00431.00504.003560017143600
2017-11-02418.00424.00418.00424.001200505800
2017-11-01416.00418.00416.00417.00400166700
2017-10-31427.00427.00417.00419.0026001107000
2017-10-30415.00415.00411.00412.001100452900
2017-10-27410.00412.00410.00412.001100451200
2017-10-26419.00419.00407.00410.0079003248000
2017-10-25422.00423.00416.00416.0075003146500
2017-10-24420.00427.00420.00426.001300554200
2017-10-23425.00427.00417.00427.0026001101600
2017-10-20427.00427.00425.00425.001700724500
2017-10-19427.00427.00424.00425.001200511500
2017-10-18427.00427.00427.00427.00300128100
2017-10-17421.00422.00420.00420.001200504300
2017-10-16422.00422.00417.00417.0020083900
2017-10-13417.00417.00416.00416.00400166500
2017-10-1200
2017-10-1100
2017-10-10425.00425.00425.00425.00300127500
2017-10-06422.00425.00422.00425.0020084700
2017-10-05422.00422.00422.00422.001200506400
2017-10-0400
2017-10-03430.00430.00430.00430.00300129000
2017-10-02425.00425.00425.00425.0020085000
2017-09-29422.00426.00417.00417.001200506900
2017-09-28428.00428.00421.00427.00700297300
2017-09-2700
2017-09-26424.00429.00421.00421.001700720600
2017-09-25426.00436.00426.00436.001200521200
2017-09-22435.00435.00422.00429.001100473500
2017-09-21406.00428.00406.00427.00191007793000
2017-09-20418.00418.00403.00405.002300939600
2017-09-19420.00420.00414.00414.001600671000
2017-09-15410.00411.00408.00408.001100450800
2017-09-14411.00414.00411.00413.00500206500
2017-09-13408.00408.00408.00408.0020081600
2017-09-12409.00412.00409.00412.00300123300
2017-09-11402.00402.00402.00402.001000402000
2017-09-08406.00406.00406.00406.0010040600
2017-09-07403.00403.00403.00403.001000403000
2017-09-06410.00410.00409.00410.001300532600
2017-09-05406.00406.00404.00404.001100446200
2017-09-04409.00410.00409.00410.00600245800
2017-09-01425.00425.00417.00417.00300125900
2017-08-31414.00425.00413.00425.0026001085600
2017-08-30412.00412.00412.00412.0010041200
2017-08-29404.00412.00404.00412.0031001255300
2017-08-28405.00412.00405.00412.0030001219700
2017-08-25403.00405.00402.00405.001200483400
2017-08-24408.00408.00407.00407.0020081500
2017-08-23402.00409.00402.00404.00900365600
2017-08-22406.00406.00406.00406.00300121800
2017-08-21406.00407.00401.00401.0028001127300
2017-08-18408.00408.00402.00402.002000806300
2017-08-17412.00412.00409.00409.00500205700
2017-08-16408.00408.00401.00403.0038001529400
2017-08-15421.00423.00402.00403.0073002990500
2017-08-14438.00438.00409.00420.00112004775900
2017-08-10440.00491.00440.00450.00199009193700
2017-08-09437.00437.00436.00436.00600262100
2017-08-08437.00437.00437.00437.00300131100
2017-08-07432.00436.00432.00436.001000434800
2017-08-04430.00432.00430.00431.001200516400
2017-08-03430.00430.00430.00430.0010043000
2017-08-02426.00427.00426.00426.001800767900
2017-08-01427.00427.00426.00426.001200512300
2017-07-31435.00436.00435.00436.00500217600
2017-07-28430.00435.00430.00435.00300129600
2017-07-27436.00436.00430.00430.00800346400
2017-07-26428.00434.00427.00434.00900385700
2017-07-25431.00438.00430.00435.0024001043100
2017-07-24430.00430.00430.00430.001600688000
2017-07-21429.00429.00428.00428.002200943100
2017-07-20426.00430.00418.00430.002200934200
2017-07-19423.00426.00423.00424.001500638500
2017-07-18427.00428.00423.00423.0028001195100
2017-07-14427.00427.00427.00427.0010042700
2017-07-13425.00425.00418.00425.001300545100
2017-07-12427.00427.00425.00425.002000852100
2017-07-11420.00423.00420.00423.00900379600
2017-07-10423.00423.00419.00419.00600252600
2017-07-07419.00419.00419.00419.00600251400
2017-07-06419.00419.00419.00419.00800335200
2017-07-05422.00422.00422.00422.0020084400
2017-07-04421.00430.00420.00420.0091003845200
2017-07-03425.00428.00425.00427.001300555600
2017-06-30430.00430.00412.00418.0036001507700
2017-06-29415.00425.00415.00425.0037001561200
2017-06-28420.00420.00408.00409.002100861600
2017-06-27408.00416.00408.00416.002200906400
2017-06-26410.00424.00410.00416.002000833200
2017-06-23405.00406.00405.00405.001800729300
2017-06-22406.00410.00406.00410.001800731600
2017-06-21409.00412.00406.00406.001600654100
2017-06-20413.00413.00404.00406.0085003460300
2017-06-19406.00419.00406.00413.00101004128500
2017-06-16406.00406.00403.00403.0025001012500
2017-06-15405.00405.00405.00405.00300121500
2017-06-14405.00406.00405.00405.0046001863200
2017-06-13400.00401.00400.00401.0020080100
2017-06-1200
2017-06-09401.00401.00401.00401.00300120300
2017-06-08401.00401.00396.00396.00400158900
2017-06-07400.00400.00400.00400.001200480000
2017-06-06403.00403.00403.00403.0010040300
2017-06-05400.00400.00395.00396.001500594900
2017-06-02404.00406.00401.00401.0030001206600
2017-06-01405.00406.00405.00406.00400162300
2017-05-31407.00407.00400.00401.0026001043900
2017-05-30408.00408.00408.00408.00300122400
2017-05-29407.00407.00407.00407.0020081400
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

   ※ 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