[6150 JQスタンダード] タケダ機械 日足 時系列データ

[6150 JQスタンダード] タケダ機械 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23263.00264.00262.00262.0080002104000
2017-03-22264.00267.00264.00264.00160004249000
2017-03-21269.00281.00269.00272.00240006541000
2017-03-17269.00269.00269.00269.003000807000
2017-03-16267.00269.00267.00269.003000803000
2017-03-15269.00269.00269.00269.001000269000
2017-03-14268.00269.00268.00269.0040001073000
2017-03-13269.00269.00269.00269.0040001076000
2017-03-1000
2017-03-09273.00273.00267.00267.0040001086000
2017-03-08267.00278.00267.00275.00130003517000
2017-03-07273.00273.00254.00269.00230006127000
2017-03-06275.00276.00275.00276.0080002201000
2017-03-03279.00279.00274.00275.00100002763000
2017-03-02274.00284.00274.00275.004300011999000
2017-03-01272.00272.00267.00272.00160004329000
2017-02-28269.00270.00265.00270.0070001875000
2017-02-27273.00273.00270.00270.00130003524000
2017-02-24270.00275.00263.00270.008000021456000
2017-02-23255.00263.00255.00262.00310008062000
2017-02-22252.00253.00252.00253.00120003032000
2017-02-21250.00252.00250.00252.0070001756000
2017-02-20253.00254.00252.00253.00210005315000
2017-02-17258.00258.00257.00258.0050001288000
2017-02-16260.00260.00257.00258.0070001811000
2017-02-15259.00261.00259.00260.0070001818000
2017-02-14258.00260.00257.00258.00150003880000
2017-02-13256.00259.00253.00256.00320008185000
2017-02-10255.00255.00255.00255.002000510000
2017-02-09254.00254.00250.00252.0070001759000
2017-02-08258.00258.00255.00258.0070001795000
2017-02-07252.00253.00243.00253.00270006762000
2017-02-06254.00254.00253.00253.003000760000
2017-02-03253.00254.00252.00254.0060001518000
2017-02-02255.00264.00253.00253.004100010481000
2017-02-01255.00257.00254.00255.00150003825000
2017-01-31255.00259.00254.00259.00110002807000
2017-01-30260.00260.00258.00260.00110002855000
2017-01-27258.00258.00253.00253.0050001281000
2017-01-26255.00255.00252.00252.0070001774000
2017-01-25251.00252.00250.00251.0090002259000
2017-01-24250.00250.00246.00247.00240005931000
2017-01-23250.00252.00250.00252.002000502000
2017-01-20255.00255.00248.00252.00120003013000
2017-01-19246.00250.00243.00250.00310007662000
2017-01-18251.00251.00241.00248.005400013282000
2017-01-17263.00265.00253.00255.004500011580000
2017-01-16281.00281.00260.00268.004900013076000
2017-01-13285.00285.00275.00281.00130003630000
2017-01-12288.00288.00278.00281.003700010407000
2017-01-11288.00288.00274.00287.005800016404000
2017-01-10269.00287.00269.00282.007300020308000
2017-01-06264.00265.00260.00265.0090002369000
2017-01-05260.00262.00254.00262.00190004898000
2017-01-04251.00265.00246.00261.00160004082000
2016-12-30260.00260.00251.00255.00260006630000
2016-12-29265.00267.00260.00260.00230006036000
2016-12-28294.00294.00268.00273.006800018925000
2016-12-27303.00307.00294.00295.006400019320000
2016-12-26279.00348.00279.00303.0019100058962000
2016-12-22264.00279.00253.00279.0011800032135000
2016-12-21261.00274.00255.00260.008100021291000
2016-12-20241.00263.00239.00262.0010200025971000
2016-12-19231.00242.00231.00238.00150003561000
2016-12-16240.00244.00222.00239.007300017187000
2016-12-15254.00259.00236.00240.0017700043733000
2016-12-14210.00285.00207.00251.0034200088401000
2016-12-13209.00210.00207.00210.00100002083000
2016-12-12209.00211.00209.00210.00130002729000
2016-12-09210.00211.00207.00207.00100002093000
2016-12-08215.00215.00210.00210.00280005959000
2016-12-07203.00213.00203.00213.008200017145000
2016-12-06203.00203.00200.00203.00100002026000
2016-12-05202.00205.00201.00203.00260005277000
2016-12-02199.00199.00197.00197.0060001188000
2016-12-01201.00201.00198.00199.00190003788000
2016-11-30197.00198.00196.00196.00140002753000
2016-11-2900
2016-11-28197.00197.00195.00195.003000587000
2016-11-25196.00197.00193.00196.0080001564000
2016-11-24196.00197.00191.00196.00250004872000
2016-11-22192.00196.00192.00196.0090001742000
2016-11-21194.00195.00192.00192.0070001355000
2016-11-18197.00197.00193.00196.00180003528000
2016-11-17187.00190.00187.00190.0070001317000
2016-11-16184.00188.00184.00188.0080001491000
2016-11-15187.00187.00183.00184.00160002952000
2016-11-14184.00184.00183.00184.00120002207000
2016-11-11184.00184.00182.00182.00160002918000
2016-11-10184.00184.00178.00182.00160002918000
2016-11-09186.00188.00170.00179.007500013532000
2016-11-08188.00188.00185.00185.00230004297000
2016-11-07188.00192.00188.00191.00130002469000
2016-11-04195.00195.00184.00187.005600010519000
2016-11-02197.00197.00195.00195.0080001565000
2016-11-01196.00198.00196.00198.005000982000
2016-10-31198.00198.00195.00195.00190003730000
2016-10-28200.00200.00196.00196.00370007332000
2016-10-27202.00202.00199.00201.0060001206000
2016-10-26200.00201.00198.00198.00410008176000
2016-10-25202.00205.00200.00200.00150003028000
2016-10-24201.00205.00200.00201.0090001820000
2016-10-21200.00201.00198.00198.00210004187000
2016-10-20201.00204.00200.00200.00220004416000
2016-10-19202.00204.00202.00204.002000406000
2016-10-18202.00203.00200.00200.00260005228000
2016-10-17210.00211.00201.00201.00450009201000
2016-10-14219.00219.00215.00215.003000653000
2016-10-13219.00219.00213.00219.00150003260000
2016-10-12208.00224.00208.00220.006600014374000
2016-10-11210.00210.00194.00194.00160003257000
2016-10-07212.00212.00210.00210.00200004224000
2016-10-0600
2016-10-05208.00217.00208.00214.00190004030000
2016-10-04207.00207.00206.00207.00130002683000
2016-10-03202.00206.00202.00206.003000610000
2016-09-30203.00203.00200.00200.00100002017000
2016-09-29202.00202.00202.00202.001000202000
2016-09-2800
2016-09-27202.00202.00202.00202.001000202000
2016-09-26203.00203.00203.00203.001000203000
2016-09-2300
2016-09-21203.00204.00203.00204.002000407000
2016-09-20212.00212.00204.00204.00140002952000
2016-09-16200.00202.00200.00201.004000805000
2016-09-15206.00206.00206.00206.0060001236000
2016-09-14198.00198.00198.00198.002000396000
2016-09-13205.00205.00201.00201.003000607000
2016-09-12200.00204.00199.00204.0090001815000
2016-09-09208.00208.00201.00202.0060001228000
2016-09-08200.00200.00200.00200.0080001600000
2016-09-07199.00203.00199.00203.0060001198000
2016-09-0600
2016-09-05204.00205.00202.00202.0090001833000
2016-09-0200
2016-09-01208.00208.00208.00208.002000416000
2016-08-31202.00202.00200.00200.004000803000
2016-08-30202.00202.00200.00200.003000603000
2016-08-29200.00208.00200.00208.002000408000
2016-08-26200.00200.00200.00200.002000400000
2016-08-25200.00200.00200.00200.002000400000
2016-08-2400
2016-08-2300
2016-08-22200.00200.00199.00200.005000998000
2016-08-19210.00210.00199.00200.00260005200000
2016-08-1800
2016-08-17204.00204.00204.00204.001000204000
2016-08-1600
2016-08-15212.00212.00212.00212.001000212000
2016-08-12211.00211.00210.00210.003000632000
2016-08-10210.00210.00210.00210.001000210000
2016-08-09207.00207.00207.00207.001000207000
2016-08-08208.00208.00208.00208.00130002704000
2016-08-05200.00200.00200.00200.003000600000
2016-08-04205.00205.00198.00198.0090001803000
2016-08-0300
2016-08-0200
2016-08-01207.00207.00206.00206.003000619000
2016-07-29207.00207.00207.00207.001000207000
2016-07-2800
2016-07-2700
2016-07-26210.00210.00208.00208.0070001465000
2016-07-25225.00225.00217.00217.003000659000
2016-07-2200
2016-07-2100
2016-07-20219.00219.00219.00219.003000657000
2016-07-19215.00215.00215.00215.001000215000
2016-07-15222.00222.00210.00217.00110002352000
2016-07-14206.00221.00206.00219.0070001511000
2016-07-13205.00213.00205.00213.0050001039000
2016-07-12206.00206.00206.00206.001000206000
2016-07-11206.00206.00201.00201.0050001020000
2016-07-0800
2016-07-07197.00199.00197.00199.003000595000
2016-07-06199.00199.00197.00197.004000793000
2016-07-05197.00197.00197.00197.001000197000
2016-07-04200.00200.00197.00197.003000594000
2016-07-01195.00196.00195.00196.0060001172000
2016-06-30210.00210.00195.00195.0080001598000
2016-06-29200.00205.00200.00205.002000405000
2016-06-28187.00212.00183.00200.00270005434000
2016-06-27188.00190.00186.00186.00230004321000
2016-06-24208.00208.00184.00188.00330006428000
2016-06-23208.00208.00208.00208.001000208000
2016-06-22206.00206.00206.00206.001000206000
2016-06-21208.00208.00204.00204.002000412000
2016-06-20202.00202.00202.00202.001000202000
2016-06-17199.00202.00199.00202.00130002616000
2016-06-16217.00217.00195.00198.00210004270000
2016-06-15218.00218.00211.00217.0080001718000
2016-06-14220.00220.00215.00215.00240005224000
2016-06-13219.00223.00213.00220.00120002624000
2016-06-10224.00224.00224.00224.001000224000
2016-06-0900
2016-06-0800
2016-06-07219.00219.00219.00219.001000219000
2016-06-06218.00218.00218.00218.001000218000
2016-06-03222.00222.00222.00222.0050001110000
2016-06-0200
2016-06-01222.00222.00222.00222.004000888000
2016-05-31222.00222.00222.00222.003000666000
2016-05-30219.00222.00217.00222.0060001323000
2016-05-27217.00222.00217.00222.0080001756000
2016-05-26225.00227.00223.00227.0070001571000
2016-05-25226.00226.00220.00222.00340007502000
2016-05-24226.00227.00224.00226.0070001579000
2016-05-23226.00226.00226.00226.001000226000
2016-05-20230.00230.00225.00225.00110002497000
2016-05-19232.00235.00232.00232.0080001863000
2016-05-18235.00239.00229.00239.00210004932000
2016-05-17231.00232.00231.00232.003000694000
2016-05-16238.00238.00231.00236.00190004425000
2016-05-13234.00234.00230.00232.0060001391000
2016-05-12234.00234.00230.00230.0080001857000
2016-05-11234.00235.00234.00234.004000938000
2016-05-10226.00233.00226.00233.00160003667000
2016-05-09226.00226.00226.00226.001000226000
2016-05-06221.00221.00220.00220.002000441000
2016-05-02208.00221.00208.00221.00190004009000
2016-04-28229.00229.00224.00224.004000911000
2016-04-27229.00229.00223.00225.00100002271000
2016-04-26229.00229.00224.00228.00140003170000
2016-04-25225.00233.00224.00224.0050001135000
2016-04-22226.00226.00223.00225.00100002248000
2016-04-21223.00229.00223.00226.00170003841000
2016-04-20226.00226.00219.00221.00290006404000
2016-04-19231.00231.00225.00226.00100002265000
2016-04-18225.00233.00223.00228.00180004079000
2016-04-15227.00228.00222.00222.00440009882000
2016-04-14230.00232.00228.00232.00120002753000
2016-04-13217.00230.00217.00230.0090002032000
2016-04-12213.00223.00213.00217.00100002178000
2016-04-11208.00208.00208.00208.003000624000
2016-04-08208.00208.00207.00207.003000623000
2016-04-07209.00211.00208.00208.0050001047000
2016-04-06209.00210.00209.00209.0050001046000
2016-04-05214.00214.00213.00213.002000427000
2016-04-04218.00218.00215.00216.0090001945000
2016-04-01229.00229.00209.00216.00210004655000
2016-03-31234.00234.00234.00234.001000234000
2016-03-30236.00236.00234.00234.0050001175000
2016-03-29240.00240.00235.00235.003000710000
2016-03-28238.00238.00233.00233.0080001890000
2016-03-25236.00236.00228.00228.00140003226000
2016-03-24246.00246.00231.00236.00240005703000
2016-03-23237.00246.00230.00246.008500020109000
2016-03-22218.00230.00218.00228.004700010525000
2016-03-18209.00217.00205.00213.00320006748000
2016-03-17205.00205.00201.00201.00190003849000
2016-03-16195.00199.00195.00199.003000589000

   ※ 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