[6149 JQスタンダード] 小田原エンジニアリング 日足 時系列データ

[6149 JQスタンダード] 小田原エンジニアリング (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-233175.003215.003100.003175.0040700128655000
2017-10-203250.003250.003125.003145.0078300249074000
2017-10-193445.003550.003295.003295.00130100443818000
2017-10-183290.003415.003215.003385.00106000354767500
2017-10-173045.003320.003040.003290.00108900350775000
2017-10-163130.003175.003040.003085.00114300354227500
2017-10-133365.003365.003205.003220.0071200231460000
2017-10-123320.003420.003310.003315.0070700236806500
2017-10-113375.003435.003300.003310.0082700276305500
2017-10-103360.003475.003300.003445.00188600641556000
2017-10-063105.003605.003090.003365.004301001446774500
2017-10-053395.003490.003075.003135.003884001273016000
2017-10-043645.003645.003340.003340.003091001074207000
2017-10-033720.003725.003590.003650.00138100504030500
2017-10-023765.003805.003555.003700.00181400666793000
2017-09-293800.003810.003700.003780.00115500432951500
2017-09-283800.003840.003715.003780.00167100628695500
2017-09-273710.003865.003675.003820.00173600657782500
2017-09-263670.003840.003625.003700.00161100597061000
2017-09-253515.003780.003510.003735.00251400917740000
2017-09-223630.003710.003420.003510.00270200952748500
2017-09-213750.003950.003580.003725.002700001015712000
2017-09-203800.003890.003710.003770.00257200970596000
2017-09-194320.004400.003980.003995.003218001337440000
2017-09-154200.004450.004025.004170.004032001699267500
2017-09-143770.004410.003690.004250.006690002713097500
2017-09-133670.004130.003565.003905.006024002312024500
2017-09-123500.003575.003330.003460.003094001081692000
2017-09-113300.003455.003190.003365.003431001135669500
2017-09-083050.003160.002990.003065.00211000645364400
2017-09-072939.003200.002900.003095.004925001493489400
2017-09-062750.002920.002734.002820.00170100478279200
2017-09-052833.003140.002761.002884.004469001311457900
2017-09-042755.002860.002708.002823.00108900302871600
2017-09-012751.002885.002702.002768.00136600381333400
2017-08-312675.002868.002670.002753.00191800532316000
2017-08-302866.002929.002685.002703.00201500560707700
2017-08-292880.002940.002820.002906.00159400457481900
2017-08-282800.003010.002765.002978.00230900670189600
2017-08-253000.003070.002811.002877.00288800849278700
2017-08-242733.003100.002656.003090.008714002504837600
2017-08-233495.003495.002800.002860.006513001995916700
2017-08-223555.003650.003185.003325.0012010004116201000
2017-08-212900.003135.002744.003135.0013408003961411200
2017-08-182610.002848.002505.002631.0010652002833569900
2017-08-172232.002678.002230.002578.006761001661004000
2017-08-162200.002288.002075.002182.00326300709314500
2017-08-152090.002288.002053.002179.007701001672726100
2017-08-141761.002042.001660.001965.007830001492055500
2017-08-101451.001881.001400.001642.007628001306894400
2017-08-091508.001522.001431.001521.0075000111112100
2017-08-081490.001548.001450.001490.00109500163810000
2017-08-071400.001497.001400.001490.00112500164643500
2017-08-041298.001428.001298.001399.0081500112422700
2017-08-031264.001303.001264.001298.001460018767500
2017-08-021262.001300.001242.001268.004390055786500
2017-08-011410.001410.001262.001262.0089500117472200
2017-07-311339.001466.001328.001396.00129300180922000
2017-07-281350.001359.001305.001344.00112300150716200
2017-07-271224.001345.001224.001328.00142500184116300
2017-07-261203.001227.001199.001208.001930023361900
2017-07-251245.001247.001201.001218.004740058278600
2017-07-241180.001272.001180.001249.0086100106173000
2017-07-211170.001170.001126.001160.003480040266100
2017-07-201096.001165.001079.001148.005650063532400
2017-07-191019.001111.001019.001076.008690092678900
2017-07-181015.001024.001007.001015.0030003052000
2017-07-141023.001023.001000.001014.0083008370300
2017-07-131047.001047.00986.001018.001530015627700
2017-07-121047.001047.001035.001035.00800830800
2017-07-111041.001050.001022.001047.001580016446300
2017-07-101034.001040.001022.001022.0071007356400
2017-07-07991.001020.00991.001010.0067006790000
2017-07-06997.00997.00993.00994.001270012650100
2017-07-05990.00993.00983.00990.0019001881800
2017-07-041000.001002.00985.00990.001100010920300
2017-07-03994.001019.00994.001006.0054005429300
2017-06-301015.001015.00984.001009.0093009288700
2017-06-291017.001017.00980.001012.001530015349100
2017-06-281025.001034.001000.001015.0053005384800
2017-06-271045.001045.001021.001021.001510015578600
2017-06-261057.001057.001041.001045.0022002304100
2017-06-231063.001063.001041.001055.001530016067300
2017-06-221046.001071.001036.001065.001790018931800
2017-06-211056.001057.001028.001041.0077008033700
2017-06-201070.001070.001056.001056.001370014552900
2017-06-191053.001077.001053.001069.00960010230400
2017-06-161052.001053.001047.001049.001340014039200
2017-06-151062.001069.001040.001051.0092009723600
2017-06-141044.001067.001044.001056.0055005804400
2017-06-131074.001074.001040.001051.0058006164900
2017-06-121075.001078.001065.001074.001260013525000
2017-06-091033.001070.001026.001063.001110011666600
2017-06-081034.001039.001020.001033.0067006914100
2017-06-071013.001020.00999.001015.001160011732400
2017-06-061044.001044.001011.001011.001010010330300
2017-06-051049.001049.001035.001036.0073007614000
2017-06-021051.001051.001011.001020.001130011600600
2017-06-011054.001054.001028.001034.003160032809600
2017-05-311065.001077.001042.001072.002960031412100
2017-05-301003.001070.001003.001070.004680047997900
2017-05-29984.00995.00981.00991.0069006809500
2017-05-26968.00990.00957.00969.0078007576600
2017-05-25976.00993.00955.00967.001560015248600
2017-05-24966.00993.00948.00974.003470033629600
2017-05-23983.00985.00976.00978.0071006953400
2017-05-22990.00990.00978.00983.0072007084100
2017-05-19978.00988.00963.00987.001420013875900
2017-05-18973.00975.00950.00974.001500014438700
2017-05-17947.00990.00945.00975.001690016375800
2017-05-16956.00980.00950.00976.001660015967500
2017-05-15908.00979.00907.00956.003490032669000
2017-05-121025.001037.00882.00907.006380060827200
2017-05-11999.001030.00989.001023.003260032769600
2017-05-10970.00983.00970.00979.001230012000600
2017-05-09966.00976.00966.00969.0093009029600
2017-05-08950.00974.00943.00966.002010019331800
2017-05-02949.00949.00934.00934.001170011073400
2017-05-01950.00973.00941.00946.003320031617900
2017-04-28918.00918.00909.00918.0040003666900
2017-04-27920.00928.00912.00920.0077007092000
2017-04-26894.00912.00894.00912.0084007569100
2017-04-25876.00894.00876.00894.0053004700600
2017-04-24864.00877.00864.00876.0017001484800
2017-04-21866.00866.00861.00864.0038003287000
2017-04-20863.00872.00863.00871.0014001218400
2017-04-19844.00866.00844.00863.0017001449400
2017-04-18838.00853.00838.00852.0038003204000
2017-04-17838.00839.00835.00837.0042003518700
2017-04-14837.00850.00837.00845.0096008088400
2017-04-13816.00849.00816.00849.0096007912500
2017-04-12847.00862.00840.00861.0063005376500
2017-04-11868.00868.00848.00862.0083007100400
2017-04-10879.00879.00869.00869.0027002362300
2017-04-07875.00888.00863.00869.0081007070100
2017-04-06880.00880.00856.00875.001390012042000
2017-04-05876.00899.00875.00889.001400012332200
2017-04-04898.00898.00856.00876.001550013567600
2017-04-03914.00925.00894.00894.001730015832200
2017-03-31925.00925.00914.00914.0072006613600
2017-03-30930.00930.00923.00924.0043003976800
2017-03-29926.00936.00926.00934.0042003917200
2017-03-28929.00929.00924.00926.0017001576400
2017-03-27924.00935.00920.00920.0078007210600
2017-03-24920.00933.00920.00924.0038003511000
2017-03-23920.00925.00917.00917.0067006155900
2017-03-22923.00943.00923.00925.0089008257700
2017-03-21952.00953.00944.00951.0070006655600
2017-03-17930.00952.00930.00952.0064006051300
2017-03-16918.00946.00918.00937.0061005702400
2017-03-15930.00931.00924.00924.0037003433200
2017-03-14950.00950.00931.00939.0081007615700
2017-03-13948.00969.00946.00950.001530014638700
2017-03-10917.00942.00912.00942.002230020681300
2017-03-09906.00925.00906.00917.0071006487600
2017-03-08925.00925.00910.00910.0051004654400
2017-03-07906.00925.00906.00914.001090010025700
2017-03-06910.00920.00906.00911.0092008381800
2017-03-03905.00909.00901.00908.0074006693900
2017-03-02905.00908.00902.00905.00107009684300
2017-03-01906.00909.00893.00900.001380012419000
2017-02-28901.00906.00901.00906.0048004338800
2017-02-27915.00915.00900.00901.0088007977500
2017-02-24918.00930.00900.00915.0089008170400
2017-02-23896.00927.00896.00918.002250020485300
2017-02-22890.00897.00879.00896.001130010065100
2017-02-21876.00896.00875.00875.003500030938500
2017-02-20899.00900.00868.00875.005860051503800
2017-02-17912.00934.00888.00898.005050045808800
2017-02-16932.00948.00916.00916.003680034239100
2017-02-15950.00959.00931.00936.006430060870900
2017-02-141078.001093.00925.00965.00147700147564100
2017-02-131072.001076.001057.001073.001310013977400
2017-02-101068.001075.001060.001072.00950010161700
2017-02-091072.001072.001058.001068.00950010134700
2017-02-081061.001066.001054.001065.0042004456400
2017-02-071056.001069.001041.001047.001360014294100
2017-02-061036.001059.001036.001052.0050005207000
2017-02-031050.001059.001034.001035.0028002925800
2017-02-021070.001070.001042.001050.0058006148400
2017-02-011052.001067.001010.001058.001610016665100
2017-01-311068.001084.001051.001069.001150012268400
2017-01-301082.001082.001052.001078.001090011645800
2017-01-271078.001092.001061.001082.001550016723600
2017-01-261052.001087.001052.001074.001080011519500
2017-01-251023.001054.001023.001049.0078008103300
2017-01-241020.001029.001020.001023.0030003066800
2017-01-231035.001039.001020.001033.0037003821300
2017-01-201044.001048.001022.001028.0049005054400
2017-01-191022.001035.001022.001030.0019001953000
2017-01-181010.001023.001010.001018.0029002951700
2017-01-171030.001030.001013.001013.0043004395400
2017-01-161060.001060.001025.001026.0085008836300
2017-01-131052.001052.001042.001050.001030010797500
2017-01-121078.001110.001065.001071.003510038016400
2017-01-111039.001068.001039.001067.0082008652400
2017-01-101034.001055.001025.001038.001440014939500
2017-01-061046.001048.001031.001035.00970010091900
2017-01-051024.001033.001020.001029.0092009429800
2017-01-041001.001031.001001.001015.001320013369000
2016-12-301010.001017.001001.001001.002210022261900
2016-12-291030.001030.001005.001016.0098009978600
2016-12-281025.001043.001025.001040.0049005057400
2016-12-271032.001040.001021.001025.003150032393500
2016-12-261030.001054.001030.001037.001920019856800
2016-12-221046.001047.001036.001040.001120011674900
2016-12-211072.001088.001045.001046.001780018877400
2016-12-201073.001076.001066.001072.0091009752600
2016-12-191112.001112.001071.001072.002410026063200
2016-12-161101.001119.001081.001095.004840053004200
2016-12-151080.001150.001080.001150.005210058310600
2016-12-141056.001072.001052.001062.002720028848300
2016-12-131031.001063.001026.001051.002620027278900
2016-12-121048.001050.001034.001037.002010020910700
2016-12-091060.001060.001041.001044.002280023945400
2016-12-081104.001110.001050.001060.002410026055200
2016-12-071032.001100.001032.001077.002060022040600
2016-12-061036.001048.001021.001032.0093009610900
2016-12-051031.001055.001016.001036.002400024820300
2016-12-021056.001058.001029.001031.003450036106700
2016-12-011069.001100.001050.001059.008120086554300
2016-11-301088.001100.001069.001071.003720040136100
2016-11-291105.001110.001083.001088.003130034194100
2016-11-281131.001147.001100.001111.002270025372400
2016-11-251153.001162.001101.001127.003970044910000
2016-11-241115.001175.001089.001123.002660030004600
2016-11-221091.001094.001058.001082.001650017754000
2016-11-211114.001133.001090.001109.001780019764400
2016-11-181149.001153.001088.001115.003250036722100
2016-11-171071.001144.001064.001119.002090023261200
2016-11-161037.001120.001036.001089.002630028212500
2016-11-151068.001071.001020.001049.003190033250600
2016-11-141103.001123.001020.001068.006500069650100
2016-11-111273.001338.00980.001001.00196500221678100
2016-11-101221.001274.001219.001248.005510068591900
2016-11-091203.001220.001040.001181.005960067050100
2016-11-081210.001228.001167.001185.001940023190100
2016-11-071130.001283.001130.001189.0085200104512500
2016-11-041107.001127.001087.001116.001700018805600
2016-11-021153.001180.001103.001135.004170047565300
2016-11-011229.001230.001195.001198.001650019992700
2016-10-311154.001235.001154.001229.002980035965200
2016-10-281118.001163.001111.001161.002180024741600
2016-10-271175.001177.001099.001107.007230081765400
2016-10-261208.001210.001160.001170.002710032152000
2016-10-251228.001235.001201.001219.002320028105600
2016-10-241218.001234.001200.001225.002040024888800
2016-10-211218.001227.001185.001197.002280027428200
2016-10-201211.001227.001203.001215.002570031145400
2016-10-191300.001310.001210.001234.004720059702700

   ※ 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