[6150 JQスタンダード] タケダ機 日足 時系列データ

[6150 JQスタンダード] タケダ機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12124.00124.00112.00118.0017000020006000
2013-07-11117.00126.00115.00126.00580006981000
2013-07-10117.00118.00115.00118.00280003243000
2013-07-09114.00115.00111.00115.00140001586000
2013-07-08114.00115.00113.00113.0090001030000
2013-07-05112.00112.00112.00112.002000224000
2013-07-04110.00111.00108.00111.00110001198000
2013-07-03114.00114.00110.00110.00190002122000
2013-07-02108.00120.00108.00114.00320003598000
2013-07-01106.00107.00106.00107.00130001390000
2013-06-28106.00107.00105.00106.00170001808000
2013-06-27105.00105.00103.00105.00100001041000
2013-06-26107.00107.00104.00104.003000316000
2013-06-25109.00109.00106.00106.008000857000
2013-06-24109.00109.00109.00109.003000327000
2013-06-21110.00112.00108.00112.00110001210000
2013-06-20114.00115.00113.00115.005000570000
2013-06-19116.00119.00114.00115.00180002092000
2013-06-18115.00118.00115.00118.006000703000
2013-06-17113.00114.00112.00114.00120001357000
2013-06-14108.00110.00106.00110.00290003162000
2013-06-13108.00108.00104.00104.006000632000
2013-06-12106.00107.00105.00107.003000318000
2013-06-11108.00109.00107.00107.00160001722000
2013-06-10103.00107.00103.00107.00200002101000
2013-06-07104.00106.00100.00102.00650006657000
2013-06-06113.00113.00111.00113.00110001236000
2013-06-05113.00121.00113.00116.00300003505000
2013-06-04115.00116.00112.00116.007000797000
2013-06-03115.00124.00111.00118.00340003946000
2013-05-31117.00120.00113.00117.00210002434000
2013-05-30122.00128.00118.00118.00220002690000
2013-05-29123.00125.00120.00122.00220002685000
2013-05-28125.00127.00118.00127.00450005564000
2013-05-27119.00119.00112.00117.00800009215000
2013-05-24119.00122.00117.00120.009700011506000
2013-05-23134.00135.00118.00118.0024000029958000
2013-05-22136.00142.00127.00132.0069500093089000
2013-05-21120.00169.00115.00161.00816000129062000
2013-05-20117.00120.00115.00119.0010600012506000
2013-05-17115.00115.00105.00112.0010300011477000
2013-05-16104.00111.00100.00111.00850008800000
2013-05-15106.00114.00105.00106.0015100016450000
2013-05-14105.00106.00104.00104.00220002296000
2013-05-13106.00106.00103.00105.00310003244000
2013-05-10107.00107.00103.00105.00380003985000
2013-05-09103.00106.00103.00105.00550005744000
2013-05-08103.00106.00103.00103.00370003841000
2013-05-07102.00104.00102.00103.00120001235000
2013-05-02102.00102.00101.00101.00100001018000
2013-05-01103.00104.00102.00103.00150001545000
2013-04-30103.00104.00103.00104.00100001035000
2013-04-26102.00103.00102.00103.009000919000
2013-04-25105.00105.00101.00102.00350003584000
2013-04-24106.00106.00104.00105.00270002827000
2013-04-23103.00106.00103.00104.00410004295000
2013-04-22103.00104.00102.00104.00170001752000
2013-04-19103.00103.00100.00101.00150001526000
2013-04-18101.00102.00100.00102.00130001309000
2013-04-1799.00101.0099.00101.00110001098000
2013-04-16100.00103.00100.00100.007000705000
2013-04-15100.00103.0099.00103.00510005165000
2013-04-12100.00103.0099.0099.00380003798000
2013-04-1199.00105.0099.00105.00410004197000
2013-04-1097.00101.0097.0099.00420004151000
2013-04-0998.0099.0097.0097.00150001461000
2013-04-0898.0098.0098.0098.00120001176000
2013-04-0597.0098.0097.0097.008000778000
2013-04-0400
2013-04-0396.0097.0095.0097.00110001055000
2013-04-0296.0096.0093.0096.00220002080000
2013-04-0199.0099.0096.0096.00240002337000
2013-03-29100.00101.0098.00101.00180001790000
2013-03-2899.00101.0099.0099.00170001686000
2013-03-27100.00102.00100.00102.003000302000
2013-03-2698.00100.0098.00100.003000296000
2013-03-2599.00100.0099.00100.003000299000
2013-03-2200
2013-03-21100.00101.0099.00101.00110001100000
2013-03-19100.00102.00100.00102.005000503000
2013-03-18100.00100.0099.00100.00250002478000
2013-03-15101.00102.0099.00101.00130001306000
2013-03-1499.00101.0099.00101.008000799000
2013-03-1399.00101.0098.00100.00200001985000
2013-03-12104.00104.0098.00101.00210002096000
2013-03-11100.00103.0099.00103.00300003040000
2013-03-0898.00101.0098.00101.00150001490000
2013-03-07100.00103.0096.0097.0010300010170000
2013-03-06100.00102.00100.00102.009000905000
2013-03-05103.00103.00101.00102.004000407000
2013-03-04103.00103.00102.00102.002000205000
2013-03-0100
2013-02-28101.00105.00101.00105.006000622000
2013-02-2799.00105.0098.00105.00560005802000
2013-02-2600
2013-02-25101.00101.00101.00101.001000101000
2013-02-2296.0098.0096.0098.00160001538000
2013-02-2196.0096.0096.0096.003000288000
2013-02-2098.0098.0098.0098.009000882000
2013-02-1997.0097.0097.0097.00100097000
2013-02-1899.0099.0096.0096.006000581000
2013-02-1598.0098.0092.0098.00230002166000
2013-02-1496.0098.0094.0098.00130001250000
2013-02-1398.0099.0097.0099.00140001369000
2013-02-12102.00102.00102.00102.001000102000
2013-02-08102.00102.00101.00101.00140001421000
2013-02-07103.00104.00102.00103.007000721000
2013-02-06104.00104.00103.00104.00130001349000
2013-02-05102.00105.00102.00105.00340003532000
2013-02-04104.00104.00103.00103.006000619000
2013-02-01104.00105.00103.00103.00170001767000
2013-01-31106.00106.00103.00104.008000831000
2013-01-30103.00107.00102.00105.00380003954000
2013-01-29103.00103.00102.00103.00120001229000
2013-01-28103.00104.00102.00104.005000515000
2013-01-25102.00104.00102.00104.007000722000
2013-01-24102.00103.00101.00102.00100001020000
2013-01-23102.00103.00101.00101.00220002242000
2013-01-22106.00106.00102.00104.00680007076000
2013-01-21107.00108.00106.00107.009000959000
2013-01-18107.00108.00105.00108.00180001917000
2013-01-17107.00110.00104.00105.00410004388000
2013-01-16105.00108.00105.00108.00630006714000
2013-01-15105.00106.00104.00106.00450004718000
2013-01-11102.00104.00100.00104.00770007857000
2013-01-10105.00105.00102.00104.00580006019000
2013-01-09100.00106.0099.00105.00600006141000
2013-01-08101.00101.0098.00100.00260002581000
2013-01-07100.00101.0099.00101.00370003696000
2013-01-04101.00102.0098.00100.00540005380000
2012-12-28100.00100.0098.0098.005000494000
2012-12-2798.00100.0098.00100.00240002385000
2012-12-2697.0098.0096.0098.00130001257000
2012-12-2594.00100.0094.0096.00450004409000
2012-12-2195.0096.0094.0096.007000664000
2012-12-2095.0096.0094.0096.00200001890000
2012-12-1997.0097.0094.0096.00180001718000
2012-12-1896.0097.0096.0097.003000290000
2012-12-1797.0097.0095.0095.007000669000
2012-12-1497.0099.0096.0097.00250002439000
2012-12-1396.0097.0092.0097.00220002074000
2012-12-1299.0099.0096.0096.00180001733000
2012-12-1199.0099.0099.0099.003000297000
2012-12-10101.00101.0097.0099.00220002194000
2012-12-0795.00100.0095.0098.00530005216000
2012-12-0695.0097.0095.0097.00160001544000
2012-12-0594.0095.0094.0095.003000283000
2012-12-0493.0094.0093.0094.005000468000
2012-12-0393.0093.0093.0093.0010000930000
2012-11-3092.0096.0092.0095.00200001880000
2012-11-2992.0092.0091.0092.009000823000
2012-11-2892.0092.0092.0092.00100092000
2012-11-2793.0093.0093.0093.00100093000
2012-11-2694.0094.0093.0094.00120001122000
2012-11-2292.0094.0092.0093.00130001211000
2012-11-2191.0092.0091.0092.005000458000
2012-11-2092.0092.0091.0091.00150001375000
2012-11-1990.0090.0090.0090.002000180000
2012-11-1689.0089.0089.0089.003000267000
2012-11-1590.0090.0089.0089.005000448000
2012-11-1489.0089.0089.0089.006000534000
2012-11-1389.0089.0089.0089.00350003115000
2012-11-1292.0092.0090.0090.007000634000
2012-11-0991.0091.0090.0090.003000271000
2012-11-0890.0090.0090.0090.007000630000
2012-11-0791.0091.0091.0091.0010000910000
2012-11-0691.0091.0090.0090.0010000902000
2012-11-0591.0091.0090.0091.0011000995000
2012-11-0295.0095.0091.0092.00190001747000
2012-11-0192.0094.0091.0094.00190001767000
2012-10-3190.0092.0089.0092.00160001453000
2012-10-3090.0090.0089.0090.008000718000
2012-10-2990.0091.0090.0091.004000362000
2012-10-2691.0091.0090.0090.003000272000
2012-10-2591.0091.0090.0090.00150001351000
2012-10-2490.0090.0090.0090.004000360000
2012-10-2391.0092.0090.0090.006000545000
2012-10-2291.0091.0090.0091.00260002358000
2012-10-1992.0093.0092.0092.00120001108000
2012-10-1892.0092.0091.0091.007000642000
2012-10-1791.0092.0091.0092.0010000913000
2012-10-1691.0092.0090.0090.009000818000
2012-10-1592.0092.0090.0090.00510004627000
2012-10-1293.0093.0092.0093.00250002315000
2012-10-1192.0093.0092.0093.0010000922000
2012-10-1094.0094.0093.0093.0010000934000
2012-10-0994.0094.0094.0094.00170001598000
2012-10-0592.0098.0092.0097.00610005842000
2012-10-0491.0094.0091.0094.00110001015000
2012-10-0392.0093.0092.0093.00180001661000
2012-10-0294.0094.0093.0093.006000560000
2012-10-0194.0094.0094.0094.00190001786000
2012-09-2896.0096.0096.0096.00100096000
2012-09-2795.0096.0095.0095.009000857000
2012-09-2695.0096.0095.0096.006000575000
2012-09-2597.0097.0095.0095.007000674000
2012-09-2496.0097.0096.0097.009000866000
2012-09-2198.0098.0098.0098.007000686000
2012-09-20100.00100.0098.0098.00170001691000
2012-09-19102.00102.0099.0099.008000797000
2012-09-1899.00104.0098.00103.00210002096000
2012-09-14103.00104.0099.00100.00570005780000
2012-09-1398.00100.0097.0098.00540005294000
2012-09-12100.00119.0098.0099.0064200070278000
2012-09-1195.00100.0094.0095.00600005786000
2012-09-1094.0094.0094.0094.00100094000
2012-09-0794.0096.0094.0095.00120001133000
2012-09-0695.0095.0093.0093.007000655000
2012-09-0593.0093.0092.0093.009000831000
2012-09-0494.0094.0094.0094.004000376000
2012-09-0394.0094.0094.0094.00100094000
2012-08-3194.0095.0093.0093.004000376000
2012-08-3093.0095.0093.0094.00170001593000
2012-08-2993.0093.0093.0093.002000186000
2012-08-2896.0096.0093.0093.00140001322000
2012-08-2799.0099.0098.0098.00180001773000
2012-08-2497.0099.0096.0099.009000871000
2012-08-2398.0099.0096.0098.00290002820000
2012-08-22106.00106.0096.0099.00720007244000
2012-08-2195.00110.0095.00101.0025200026045000
2012-08-2095.0095.0094.0095.00180001705000
2012-08-1793.0094.0093.0093.007000652000
2012-08-1692.0094.0092.0093.004000372000
2012-08-1594.0094.0092.0093.0010000932000
2012-08-1492.0092.0092.0092.005000460000
2012-08-1393.0094.0091.0093.00350003231000
2012-08-1091.00105.0091.0092.0018200017798000
2012-08-0989.0089.0088.0088.00120001060000
2012-08-0889.0090.0088.0089.00130001154000
2012-08-0789.0089.0089.0089.00270002403000
2012-08-0690.0090.0089.0089.004000359000
2012-08-0389.0091.0088.0091.00470004200000
2012-08-0294.0094.0093.0093.008000749000
2012-08-0195.0095.0095.0095.007000665000
2012-07-3196.0096.0095.0095.004000383000
2012-07-3095.0097.0095.0097.004000384000
2012-07-2795.0097.0095.0097.008000764000
2012-07-2695.0097.0093.0097.00260002472000
2012-07-2597.0099.0097.0097.00130001270000
2012-07-24109.00109.0097.0099.00720007435000
2012-07-2398.0098.0095.0095.00250002407000
2012-07-20103.00103.0098.0098.00330003310000
2012-07-19109.00109.00103.00104.00290003053000
2012-07-18105.00122.00103.00104.0033400037883000
2012-07-17104.00106.0099.00101.0011000011245000
2012-07-13130.00130.00105.00110.0034700040118000
2012-07-1296.00125.0096.00125.0044900052304000
2012-07-1198.0098.0095.0095.0010000967000
2012-07-10100.00102.00100.00100.008000805000
2012-07-09100.00101.0099.00100.00230002301000

   ※ 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