[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 
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
2016-05-20430.00430.00430.00430.00600258000
2016-05-19429.00435.00428.00428.001000432900
2016-05-18429.00429.00421.00421.001500633500
2016-05-17425.00425.00425.00425.00400170000
2016-05-16425.00425.00425.00425.001000425000
2016-05-13423.00425.00423.00425.0020084800
2016-05-12426.00427.00423.00423.00600255000
2016-05-11425.00425.00425.00425.0010042500
2016-05-10425.00425.00425.00425.0010042500
2016-05-0900
2016-05-06429.00429.00428.00429.00700300100
2016-05-02422.00422.00422.00422.0010042200
2016-04-28430.00430.00422.00422.001100465700
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-21434.00434.00434.00434.001100477400
2016-04-20433.00435.00426.00426.00600258800
2016-04-19434.00435.00423.00425.001000428000
2016-04-18417.00419.00417.00418.00700292700
2016-04-15415.00415.00415.00415.0020083000
2016-04-14411.00411.00411.00411.0010041100
2016-04-13406.00406.00406.00406.00300121800
2016-04-12411.00411.00406.00406.00400163000
2016-04-11403.00403.00403.00403.0010040300
2016-04-08410.00410.00403.00403.0020081300
2016-04-0700
2016-04-0600
2016-04-05400.00408.00400.00404.001100441200
2016-04-04406.00406.00406.00406.00400162400
2016-04-01415.00415.00415.00415.001000415000
2016-03-31431.00431.00431.00431.0020086200
2016-03-30447.00447.00431.00431.00600263400
2016-03-2900
2016-03-28431.00431.00423.00423.00700296900
2016-03-25427.00427.00425.00426.00700298300
2016-03-24440.00440.00431.00431.001200525100
2016-03-23445.00445.00445.00445.001100489500
2016-03-22462.00463.00439.00439.0023001028300
2016-03-18458.00458.00458.00458.00400183200
2016-03-17458.00458.00458.00458.0020091600
2016-03-16445.00445.00445.00445.0020089000
2016-03-15427.00460.00427.00445.00184007907400
2016-03-1400
2016-03-1100
2016-03-10433.00433.00427.00427.00400172100
2016-03-0900
2016-03-0800
2016-03-07433.00457.00433.00433.00900394700
2016-03-04428.00429.00428.00428.00400171300
2016-03-03459.00468.00425.00428.0079003548500
2016-03-02427.00427.00427.00427.0010042700
2016-03-01407.00425.00407.00425.00500207700
2016-02-29411.00411.00406.00406.00400162900
2016-02-26419.00419.00411.00411.00400166100
2016-02-25412.00415.00410.00411.002200905400
2016-02-24433.00433.00433.00433.0010043300
2016-02-2300
2016-02-22425.00433.00417.00433.00300127500
2016-02-19431.00431.00431.00431.00800344800
2016-02-18429.00429.00405.00405.001400584000
2016-02-17429.00429.00421.00421.001600685400
2016-02-16400.00400.00400.00400.00300120000
2016-02-15386.00400.00386.00400.001200473000
2016-02-12400.00400.00386.00386.001000395800
2016-02-10408.00408.00398.00398.001100444000
2016-02-09412.00412.00409.00409.002100864400
2016-02-08417.00417.00412.00415.00500207600
2016-02-05420.00420.00412.00420.00900374500
2016-02-04435.00435.00432.00432.00400173700
2016-02-03434.00435.00434.00435.00500217100
2016-02-02457.00457.00450.00450.00400181400
2016-02-01456.00456.00456.00456.0020091200
2016-01-29455.00455.00441.00442.0033001460500
2016-01-28463.00463.00433.00442.0042001856400
2016-01-27470.00470.00470.00470.0033001551000
2016-01-2600
2016-01-25411.00419.00411.00416.001500618800
2016-01-22410.00420.00410.00420.00800332000
2016-01-21427.00427.00415.00415.0033001378300
2016-01-20427.00429.00421.00426.001200508300
2016-01-19420.00420.00420.00420.00400168000
2016-01-18414.00414.00411.00412.00700289100
2016-01-15415.00416.00413.00414.00800331500
2016-01-14416.00416.00413.00413.00600249200
2016-01-13415.00420.00415.00420.0020083500
2016-01-12416.00416.00411.00411.00800330600
2016-01-08418.00418.00418.00418.0020083600
2016-01-07425.00425.00425.00425.0020085000
2016-01-06425.00425.00425.00425.00500212500
2016-01-05423.00425.00423.00425.001300550100
2016-01-04431.00435.00430.00430.00500215800
2015-12-30433.00434.00425.00428.001900811900
2015-12-29420.00425.00420.00425.0046001954500
2015-12-28416.00419.00415.00419.00600249600
2015-12-25420.00423.00410.00415.0046001907900
2015-12-24431.00431.00421.00422.0030001277900
2015-12-22439.00439.00430.00430.001100477900
2015-12-21440.00448.00438.00439.002000880400
2015-12-18456.00456.00440.00440.00700312800
2015-12-17441.00467.00441.00456.0033001496900
2015-12-16450.00450.00433.00441.0098004308700
2015-12-15459.00459.00450.00450.001600723600
2015-12-14467.00467.00459.00459.00800372800
2015-12-11455.00459.00455.00459.00700319500
2015-12-10453.00453.00453.00453.00300135900
2015-12-09455.00456.00452.00453.001800816200
2015-12-08460.00465.00453.00457.0027001240500
2015-12-07460.00460.00460.00460.00500230000
2015-12-04461.00467.00459.00460.002100972900
2015-12-03465.00465.00460.00460.00300138500
2015-12-02467.00467.00463.00463.00300139500
2015-12-01469.00469.00456.00459.00900414700
2015-11-30466.00466.00466.00466.0020093200
2015-11-27466.00466.00466.00466.0020093200
2015-11-26467.00467.00465.00465.001300606700

   ※ 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