[6149 JQスタンダード] 小田原 日足 時系列データ

[6149 JQスタンダード] 小田原 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12668.00678.00667.00667.00400269100
2013-07-11674.00674.00674.00674.0025001685000
2013-07-10669.00674.00669.00674.00300201200
2013-07-0900
2013-07-08661.00665.00661.00665.0017001129700
2013-07-05658.00658.00658.00658.00500329000
2013-07-04655.00656.00655.00656.00300196600
2013-07-03654.00674.00654.00660.00400264800
2013-07-02650.00654.00650.00654.00500325700
2013-07-01650.00660.00650.00650.00149009687500
2013-06-28648.00660.00648.00660.00700457800
2013-06-27662.00662.00650.00650.00700461200
2013-06-26670.00670.00670.00670.00500335000
2013-06-25690.00690.00680.00680.0015001033000
2013-06-24690.00690.00690.00690.001000690000
2013-06-21678.00678.00678.00678.00200135600
2013-06-20668.00668.00662.00662.00800532600
2013-06-19670.00670.00670.00670.0010067000
2013-06-18660.00663.00660.00663.001000661300
2013-06-17694.00694.00654.00661.001000675300
2013-06-14697.00697.00697.00697.00500348500
2013-06-13655.00665.00655.00665.00800526000
2013-06-12689.00689.00650.00650.00200133900
2013-06-11650.00650.00650.00650.00200130000
2013-06-10641.00645.00641.00645.00700449500
2013-06-07656.00656.00640.00640.0066004265200
2013-06-06685.00685.00670.00671.001400955100
2013-06-05700.00700.00700.00700.001200840000
2013-06-04700.00700.00700.00700.0021001470000
2013-06-03700.00700.00700.00700.0030002100000
2013-05-31700.00700.00700.00700.00500350000
2013-05-3000
2013-05-29702.00702.00702.00702.0021001474200
2013-05-28702.00702.00702.00702.00200140400
2013-05-27700.00701.00700.00701.00300210100
2013-05-24700.00701.00700.00700.0078005460200
2013-05-23705.00709.00700.00700.0067004717500
2013-05-22705.00705.00700.00705.0076005356100
2013-05-21700.00706.00700.00700.0068004761200
2013-05-20697.00711.00697.00700.0087006092200
2013-05-17701.00701.00693.00695.0065004530700
2013-05-16705.00706.00705.00705.001200846100
2013-05-15710.00715.00706.00715.0039002768500
2013-05-14716.00716.00707.00707.0045003214200
2013-05-13715.00718.00715.00716.0095006793900
2013-05-10734.00734.00718.00718.0045003241800
2013-05-09724.00734.00724.00734.001000728900
2013-05-08723.00729.00723.00724.00900652000
2013-05-07718.00723.00718.00723.0027001946000
2013-05-02729.00729.00713.00713.001000717600
2013-05-01718.00718.00718.00718.00800574400
2013-04-30716.00731.00715.00731.00900645400
2013-04-26731.00731.00716.00716.0018001304700
2013-04-25721.00721.00712.00716.0033002365800
2013-04-24720.00721.00720.00720.0020001440100
2013-04-23749.00749.00729.00729.00300220700
2013-04-22749.00749.00724.00735.0025001836100
2013-04-19720.00749.00720.00749.00500363900
2013-04-18750.00750.00696.00745.0083005922900
2013-04-17740.00740.00726.00728.00122008962100
2013-04-16690.00690.00686.00690.00600413600
2013-04-1500
2013-04-1200
2013-04-11686.00688.00686.00688.001400960600
2013-04-10701.00701.00691.00691.00800554400
2013-04-09695.00695.00691.00691.0018001250600
2013-04-08701.00701.00692.00692.00200139300
2013-04-05692.00700.00690.00691.0015001040300
2013-04-04692.00692.00692.00692.00200138400
2013-04-03682.00692.00682.00692.00900615800
2013-04-02682.00690.00682.00682.0027001852600
2013-04-01682.00682.00682.00682.00800545600
2013-03-2900
2013-03-28682.00682.00682.00682.001200818400
2013-03-27682.00690.00682.00682.0032002198400
2013-03-26690.00690.00681.00681.0022001516200
2013-03-2500
2013-03-22680.00680.00680.00680.0010068000
2013-03-21680.00690.00680.00690.0056003812000
2013-03-19668.00668.00660.00668.0018001201600
2013-03-18670.00670.00660.00668.0022001472800
2013-03-15681.00681.00670.00678.0027001833300
2013-03-14680.00681.00680.00681.00300204100
2013-03-13699.00699.00681.00681.00400277600
2013-03-12681.00681.00671.00681.0017001155000
2013-03-11670.00673.00670.00673.00600402300
2013-03-0800
2013-03-07677.00677.00670.00675.0026001753200
2013-03-06680.00680.00677.00677.0056003804100
2013-03-05670.00675.00670.00675.001300875000
2013-03-04672.00675.00670.00670.0015001010200
2013-03-01658.00663.00658.00662.0050003303900
2013-02-28660.00660.00660.00660.001000660000
2013-02-27654.00654.00650.00652.0058003782500
2013-02-26670.00670.00650.00650.001100721800
2013-02-25701.00701.00670.00670.0023001578900
2013-02-2200
2013-02-21665.00701.00665.00701.001300899900
2013-02-20689.00689.00672.00673.00900614300
2013-02-19674.00674.00674.00674.0010067400
2013-02-1800
2013-02-15671.00671.00666.00666.0018001207300
2013-02-14662.00662.00662.00662.00300198600
2013-02-13666.00669.00660.00660.0033002197000
2013-02-12720.00720.00666.00666.0061004295900
2013-02-08735.00735.00735.00735.00400294000
2013-02-0700
2013-02-06734.00734.00734.00734.001000734000
2013-02-05723.00723.00708.00708.001100780300
2013-02-04731.00760.00723.00723.0043003180900
2013-02-01703.00703.00701.00701.001100772200
2013-01-31710.00710.00710.00710.00500355000
2013-01-30702.00705.00700.00705.0032002240800
2013-01-29702.00703.00702.00703.00600421500
2013-01-28708.00709.00708.00709.0019001346200
2013-01-25707.00708.00707.00708.00800566100
2013-01-24700.00700.00700.00700.0010070000
2013-01-23709.00709.00700.00701.001200842800
2013-01-22708.00708.00708.00708.00400283200
2013-01-21702.00708.00700.00708.0018001263000
2013-01-18708.00708.00700.00701.001300911600
2013-01-17700.00710.00700.00710.0027001893000
2013-01-1600
2013-01-15710.00710.00700.00700.0027001896000
2013-01-11705.00710.00700.00710.0042002948900
2013-01-1000
2013-01-09700.00705.00700.00705.00400280500
2013-01-08702.00702.00700.00700.0074005189000
2013-01-07702.00703.00700.00701.0019001332000
2013-01-04700.00700.00700.00700.0010070000
2012-12-28695.00700.00690.00700.0015001037300
2012-12-27684.00685.00683.00685.00500341800
2012-12-26686.00686.00681.00682.0021001431800
2012-12-25690.00691.00690.00690.0040002761000
2012-12-21700.00700.00690.00690.0015001042300
2012-12-20690.00690.00690.00690.001100759000
2012-12-19690.00695.00690.00690.001100760000
2012-12-18690.00690.00690.00690.00300207000
2012-12-17684.00686.00684.00686.00500342600
2012-12-1400
2012-12-13670.00680.00670.00680.0015001010000
2012-12-12670.00670.00670.00670.00300201000
2012-12-11680.00680.00671.00671.0027001816200
2012-12-10671.00671.00671.00671.0010067100
2012-12-0700
2012-12-06679.00679.00670.00670.00500338600
2012-12-05679.00679.00679.00679.00300203700
2012-12-0400
2012-12-03662.00662.00661.00661.00400264500
2012-11-3000
2012-11-2900
2012-11-28652.00660.00652.00652.00600392000
2012-11-27660.00660.00650.00650.0036002354300
2012-11-26655.00660.00655.00660.001000659000
2012-11-22654.00654.00654.00654.00400261600
2012-11-2100
2012-11-20651.00651.00651.00651.0010065100
2012-11-19650.00650.00650.00650.00900585000
2012-11-1600
2012-11-15650.00650.00650.00650.0010065000
2012-11-1400
2012-11-13650.00650.00650.00650.00300195000
2012-11-12650.00650.00650.00650.00500325000
2012-11-09651.00651.00651.00651.001200781200
2012-11-08654.00654.00654.00654.00700457800
2012-11-07654.00654.00654.00654.0010065400
2012-11-06647.00653.00647.00653.00800518200
2012-11-0500
2012-11-0200
2012-11-01644.00644.00644.00644.00800515200
2012-10-31650.00651.00650.00650.0027001755500
2012-10-30650.00650.00650.00650.00400260000
2012-10-2900
2012-10-26645.00645.00645.00645.0010064500
2012-10-25645.00645.00645.00645.00300193500
2012-10-2400
2012-10-23660.00660.00640.00640.00900582000
2012-10-22655.00655.00655.00655.00200131000
2012-10-19648.00648.00648.00648.00400259200
2012-10-18645.00645.00645.00645.00500322500
2012-10-1700
2012-10-16655.00655.00655.00655.00400262000
2012-10-1500
2012-10-12654.00655.00654.00655.00200130900
2012-10-1100
2012-10-10645.00645.00645.00645.0010064500
2012-10-09641.00641.00641.00641.00200128200
2012-10-05650.00650.00645.00645.00700454000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01650.00650.00650.00650.0010065000
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25682.00682.00656.00656.0019001273200
2012-09-24656.00682.00646.00682.001400921800
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-14709.00709.00709.00709.0010070900
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10656.00660.00650.00660.00600392600
2012-09-07645.00651.00637.00650.00400258300
2012-09-06655.00655.00655.00655.001400917000
2012-09-05655.00655.00655.00655.0010065500
2012-09-0400
2012-09-0300
2012-08-31649.00651.00649.00651.001100715700
2012-08-30659.00659.00659.00659.00700461300
2012-08-29659.00659.00659.00659.00700461300
2012-08-28659.00659.00659.00659.00200131800
2012-08-27656.00656.00656.00656.0010065600
2012-08-24655.00655.00655.00655.00500327500
2012-08-23655.00655.00655.00655.001000655000
2012-08-22660.00660.00660.00660.00900594000
2012-08-21654.00654.00654.00654.0010065400
2012-08-20650.00650.00650.00650.00200130000
2012-08-17645.00650.00645.00646.0028001812900
2012-08-16645.00655.00645.00650.001500976300
2012-08-15651.00651.00645.00645.00900584500
2012-08-14646.00654.00646.00652.00500325200
2012-08-13653.00653.00653.00653.0010065300
2012-08-1000
2012-08-09667.00667.00653.00653.00300198700
2012-08-08655.00667.00653.00667.0018001181100
2012-08-0700
2012-08-06651.00670.00651.00653.0027001790100
2012-08-03660.00660.00650.00650.00200131000
2012-08-02655.00655.00655.00655.0010065500
2012-08-01653.00653.00653.00653.00200130600
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25678.00678.00651.00651.0023001534300
2012-07-24679.00679.00679.00679.00200135800
2012-07-23679.00679.00679.00679.0021001425900
2012-07-20679.00679.00679.00679.0010067900
2012-07-1900
2012-07-18672.00672.00672.00672.00300201600
2012-07-1700
2012-07-13672.00672.00672.00672.00200134400
2012-07-1200
2012-07-11672.00673.00665.00672.00600402500
2012-07-10674.00674.00674.00674.0010067400
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。 

Twitter