[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 
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
2016-10-181207.001291.001182.001290.003610044760200
2016-10-171220.001256.001170.001202.006310076094100
2016-10-141339.001349.001201.001247.0092100117834300
2016-10-131367.001383.001335.001339.006490088197000
2016-10-121336.001359.001310.001337.004230056414100
2016-10-111349.001350.001303.001350.003960052826900
2016-10-071348.001349.001280.001306.003400044443700
2016-10-061326.001362.001326.001342.001810024255500
2016-10-051333.001376.001322.001327.004070054487500
2016-10-041300.001396.001300.001358.005220070860900
2016-10-031280.001429.001280.001308.00130200178062000
2016-09-301269.001302.001230.001273.003800048433700
2016-09-291213.001262.001208.001254.002240027581600
2016-09-281269.001278.001205.001220.003950049124100
2016-09-271260.001308.001226.001278.005820073401200
2016-09-261165.001313.001157.001299.0097800122911700
2016-09-231185.001190.001138.001170.003270038244900
2016-09-211165.001202.001135.001200.003530041200200
2016-09-201218.001234.001155.001195.005460065448100
2016-09-161185.001256.001154.001256.00108700129857100
2016-09-151319.001320.001118.001245.00142500173044800
2016-09-141339.001399.001251.001293.00201600267471000
2016-09-131340.001474.001320.001429.00510000712384800
2016-09-121103.001375.001101.001273.00386000483644700
2016-09-091000.001133.00991.001133.00327300360688600
2016-09-08935.00998.00925.00983.008220079470900
2016-09-07907.00915.00892.00900.002480022375900
2016-09-06918.00925.00903.00915.003380030826600
2016-09-05950.00998.00910.00910.009250088434900
2016-09-02890.00953.00890.00929.006830062467600
2016-09-01860.00919.00831.00890.0011220097817800
2016-08-31813.00815.00805.00815.0084006792500
2016-08-30798.00819.00780.00816.001460011591700
2016-08-29825.00825.00801.00802.0043003473600
2016-08-26810.00810.00752.00800.003240025490800
2016-08-25847.00848.00804.00810.006440053114700
2016-08-24720.00855.00720.00802.0010980089080400
2016-08-23691.00718.00691.00705.0041002898200
2016-08-22697.00697.00688.00695.0017001175700
2016-08-19679.00691.00667.00688.00113007657800
2016-08-18726.00728.00675.00685.001850012938200
2016-08-17723.00725.00700.00725.0098006984400
2016-08-16731.00740.00698.00725.001500010787100
2016-08-15688.00780.00688.00726.006730049555400
2016-08-12662.00697.00611.00688.004500029784300
2016-08-10573.00671.00573.00622.003530022214800
2016-08-09571.00571.00571.00571.001000571000
2016-08-08577.00580.00577.00580.0024001385500
2016-08-05585.00585.00576.00576.001700985500
2016-08-0400
2016-08-03587.00587.00585.00585.001500878100
2016-08-02591.00591.00591.00591.0019001122900
2016-08-0100
2016-07-29583.00591.00583.00591.0055003230300
2016-07-28581.00583.00577.00577.001700985200
2016-07-27580.00580.00580.00580.00200116000
2016-07-26580.00583.00580.00583.00500291200
2016-07-25587.00587.00580.00584.0038002224100
2016-07-2200
2016-07-21594.00594.00587.00587.0031001836900
2016-07-20583.00601.00583.00593.0033001951300
2016-07-19580.00581.00580.00581.0031001798100
2016-07-15581.00585.00577.00579.0033001918300
2016-07-14579.00590.00579.00585.0033001935800
2016-07-13581.00584.00578.00579.0035002029000
2016-07-12580.00583.00578.00578.0029001684200
2016-07-11576.00580.00576.00577.0045002599400
2016-07-08578.00578.00574.00574.00800460800
2016-07-07584.00592.00582.00585.0028001639700
2016-07-06606.00606.00579.00580.0065003820400
2016-07-05606.00606.00605.00606.0029001757300
2016-07-04606.00606.00606.00606.0021001272600
2016-07-0100
2016-06-30606.00606.00606.00606.0048002908800
2016-06-29595.00604.00594.00601.0030001799100
2016-06-28580.00594.00577.00593.001000583500
2016-06-27594.00594.00580.00590.00600350400
2016-06-24604.00606.00567.00594.0072004235500
2016-06-23595.00604.00593.00604.001400833500
2016-06-22606.00606.00605.00606.0020001211900
2016-06-21600.00606.00599.00606.0029001744200
2016-06-20599.00606.00599.00606.0027001626200
2016-06-17593.00599.00593.00599.0026001550800
2016-06-16600.00600.00585.00585.00800471800
2016-06-15595.00606.00595.00606.0023001384600
2016-06-14600.00600.00588.00599.0029001729800
2016-06-13605.00605.00594.00604.0084005070300
2016-06-10609.00609.00595.00606.0024001447500
2016-06-09599.00599.00593.00593.0035002084300
2016-06-08601.00610.00601.00601.0021001267700
2016-06-07603.00612.00594.00595.0028001698100
2016-06-06608.00608.00591.00599.0057003419200
2016-06-03600.00610.00592.00610.0036002163600
2016-06-02612.00612.00592.00594.0048002873900
2016-06-01616.00622.00600.00622.002200013422000
2016-05-31634.00646.00634.00646.0021001348700
2016-05-30645.00645.00634.00634.0024001543200
2016-05-27639.00640.00639.00640.00500319600
2016-05-26650.00650.00630.00632.0016001025400
2016-05-25653.00660.00651.00651.0044002883300
2016-05-24643.00646.00641.00646.0027001739700
2016-05-23636.00636.00636.00636.00500318000
2016-05-2000
2016-05-1900
2016-05-18646.00646.00646.00646.001400904400
2016-05-17646.00646.00646.00646.001000646000
2016-05-16646.00646.00646.00646.0020001292000
2016-05-13646.00646.00646.00646.00200129200
2016-05-12645.00648.00645.00648.001000646500
2016-05-11641.00642.00640.00642.001300834200
2016-05-10642.00642.00642.00642.00400256800
2016-05-09642.00642.00642.00642.0016001027200
2016-05-06642.00642.00642.00642.00600385200
2016-05-0200
2016-04-28645.00645.00642.00642.0026001671600
2016-04-27642.00648.00642.00645.0027001736900
2016-04-26637.00640.00637.00640.0026001661200
2016-04-25629.00632.00629.00632.00300189200
2016-04-22622.00622.00622.00622.00600373200
2016-04-21642.00642.00622.00622.0043002720600
2016-04-20642.00642.00642.00642.00600385200
2016-04-19642.00642.00642.00642.0019001219800
2016-04-18648.00648.00642.00642.0019001221600
2016-04-1500
2016-04-14628.00641.00628.00641.001400884000
2016-04-13637.00638.00637.00638.0019001212100
2016-04-12636.00636.00636.00636.001100699600
2016-04-11636.00636.00636.00636.00800508800
2016-04-0800
2016-04-07625.00635.00623.00635.0033002062500
2016-04-06622.00625.00622.00625.0023001435400
2016-04-05622.00622.00622.00622.00200124400
2016-04-0400
2016-04-01622.00622.00622.00622.0047002923400
2016-03-31622.00622.00619.00622.0021001304900
2016-03-30616.00616.00616.00616.00500308000
2016-03-29612.00614.00611.00612.0017001040300
2016-03-2800
2016-03-25607.00607.00607.00607.00300182100
2016-03-24607.00608.00607.00607.0018001092800
2016-03-23605.00605.00605.00605.00200121000
2016-03-2200
2016-03-18614.00614.00604.00605.00500303200
2016-03-17612.00613.00611.00613.0073004467600
2016-03-16609.00611.00598.00611.0040002438300
2016-03-15602.00609.00602.00609.00900545400
2016-03-14606.00610.00601.00602.0035002125100
2016-03-1100
2016-03-10600.00600.00600.00600.0010060000
2016-03-09596.00596.00579.00595.0030001778600
2016-03-08586.00595.00586.00595.001600940300
2016-03-07578.00578.00578.00578.0010057800
2016-03-04567.00570.00567.00570.001100626700
2016-03-03569.00569.00566.00566.0024001360700
2016-03-02567.00574.00567.00574.00400227500
2016-03-01567.00568.00567.00567.00400227000
2016-02-29567.00567.00567.00567.00200113400
2016-02-26565.00567.00560.00562.001700958400
2016-02-25565.00565.00565.00565.0021001186500
2016-02-24565.00565.00565.00565.00300169500
2016-02-23563.00566.00563.00566.00700395600
2016-02-22566.00566.00566.00566.0028001584800
2016-02-19561.00566.00561.00563.001600900100
2016-02-18570.00576.00568.00569.00900513400
2016-02-17578.00578.00570.00570.00700403800
2016-02-16563.00589.00563.00589.00400230400
2016-02-15560.00570.00560.00570.0067003757100
2016-02-12598.00598.00560.00560.0070004003200
2016-02-10611.00611.00590.00600.001000601000
2016-02-09613.00613.00611.00611.001400857000
2016-02-08591.00614.00591.00614.0029001727100
2016-02-05602.00604.00602.00604.001200722600
2016-02-04619.00619.00609.00610.001500919600
2016-02-03620.00620.00610.00620.0044002701600
2016-02-02620.00620.00620.00620.0021001302000
2016-02-01622.00628.00613.00613.0037002290000
2016-01-29619.00619.00603.00608.0025001524500
2016-01-28603.00619.00603.00619.00400246000
2016-01-27604.00606.00602.00602.0033001991700
2016-01-26609.00611.00603.00603.0041002477400
2016-01-25612.00629.00611.00611.0038002339900
2016-01-22612.00621.00594.00611.0088005369800
2016-01-21620.00628.00619.00619.001300808900
2016-01-20646.00646.00622.00622.001200757800
2016-01-19647.00647.00646.00646.00800517100
2016-01-18621.00649.00621.00647.0035002214300
2016-01-15668.00668.00651.00651.0024001586600
2016-01-14677.00677.00656.00668.0026001711200
2016-01-13665.00677.00663.00677.0039002598000
2016-01-12663.00669.00662.00663.0068004509900
2016-01-08654.00662.00652.00656.0019001242600
2016-01-07665.00670.00655.00656.0027001774600
2016-01-06664.00664.00655.00664.001400924200
2016-01-05665.00667.00660.00660.0030001994700
2016-01-04658.00658.00658.00658.00900592200
2015-12-30654.00659.00651.00658.0050003271500
2015-12-29654.00664.00650.00651.0045002935800
2015-12-28653.00658.00645.00648.0046003001000
2015-12-25662.00662.00650.00651.001640010752900
2015-12-24670.00675.00632.00650.001750011508400
2015-12-22672.00672.00670.00670.0017001140000
2015-12-21681.00681.00672.00672.0027001836500
2015-12-18697.00697.00676.00681.0051003512600
2015-12-17677.00684.00677.00677.0023001559100
2015-12-16677.00678.00673.00677.0041002774900
2015-12-15673.00674.00673.00673.0025001682600
2015-12-14673.00673.00668.00673.0038002553700
2015-12-11677.00677.00677.00677.0010067700
2015-12-10681.00689.00678.00681.0034002324700
2015-12-09675.00675.00672.00673.001100740500
2015-12-08682.00686.00676.00680.0041002792000
2015-12-07691.00696.00680.00681.0090006142900
2015-12-04670.00687.00670.00681.0085005771800
2015-12-03670.00672.00667.00672.001400939400

   ※ 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