[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 
2017-11-24410.00415.00404.00413.002500010266000
2017-11-22397.00410.00392.00410.002600010486000
2017-11-21383.00394.00383.00389.003300012786000
2017-11-20378.00387.00373.00387.00260009852000
2017-11-17379.00387.00376.00376.004300016400000
2017-11-16373.00379.00366.00375.003500013047000
2017-11-15389.00389.00374.00374.003200012121000
2017-11-14410.00410.00390.00393.003500013936000
2017-11-13418.00419.00409.00410.00120004946000
2017-11-10413.00417.00408.00414.00190007837000
2017-11-09422.00425.00414.00414.002800011747000
2017-11-08420.00424.00418.00420.00190007996000
2017-11-07420.00432.00417.00421.002900012246000
2017-11-06435.00435.00412.00412.006200025999000
2017-11-02440.00456.00437.00437.007400032982000
2017-11-01445.00459.00435.00447.0013000058023000
2017-10-31431.00449.00410.00448.0017600076594000
2017-10-30406.00429.00405.00429.0016000066622000
2017-10-27399.00417.00399.00407.0021500086975000
2017-10-26368.00388.00368.00385.006300023873000
2017-10-25372.00375.00368.00369.003900014494000
2017-10-24360.00370.00360.00370.006300023107000
2017-10-23351.00358.00347.00358.004600016252000
2017-10-20353.00355.00345.00352.003100010840000
2017-10-19361.00361.00352.00352.005200018461000
2017-10-18372.00372.00352.00361.008300029963000
2017-10-17369.00382.00368.00372.009100034080000
2017-10-16391.00395.00361.00368.0026000097260000
2017-10-13389.00407.00375.00397.00515000202169000
2017-10-12338.00365.00338.00362.00287000101726000
2017-10-11336.00337.00332.00335.00210007032000
2017-10-10335.00335.00330.00335.00270009009000
2017-10-06334.00334.00324.00327.00270008891000
2017-10-05331.00335.00331.00334.00170005653000
2017-10-04342.00342.00333.00333.003900013108000
2017-10-03343.00343.00335.00342.006500022066000
2017-10-02329.00338.00329.00338.006500021669000
2017-09-29318.00325.00318.00325.004700015100000
2017-09-28318.00319.00314.00314.00310009799000
2017-09-27313.00317.00313.00314.00130004095000
2017-09-26313.00313.00311.00311.00110003428000
2017-09-25312.00313.00311.00313.0070002183000
2017-09-22314.00314.00311.00312.00240007490000
2017-09-21310.00317.00309.00314.003800011864000
2017-09-20319.00319.00306.00307.004400013842000
2017-09-19306.00314.00306.00313.006100018995000
2017-09-15303.00303.00290.00299.00210006260000
2017-09-14296.00301.00296.00297.00150004477000
2017-09-13303.00303.00295.00300.00170005098000
2017-09-12306.00306.00302.00303.00100003042000
2017-09-11299.00300.00296.00300.0070002092000
2017-09-08301.00301.00291.00291.0060001769000
2017-09-07295.00296.00290.00294.00100002943000
2017-09-06284.00295.00283.00295.003600010228000
2017-09-05302.00306.00282.00285.00310009135000
2017-09-04309.00309.00301.00302.00260007879000
2017-09-01320.00320.00306.00308.003900012190000
2017-08-31319.00319.00312.00314.00280008781000
2017-08-30315.00315.00310.00311.00100003123000
2017-08-29313.00317.00305.00315.00120003757000
2017-08-28305.00317.00303.00315.003500010850000
2017-08-25304.00305.00299.00305.00160004846000
2017-08-24302.00303.00302.00303.0050001512000
2017-08-23304.00304.00302.00302.00160004857000
2017-08-22308.00309.00304.00304.00110003374000
2017-08-21309.00309.00304.00304.00140004284000
2017-08-18308.00308.00304.00305.00100003048000
2017-08-17305.00310.00305.00308.00110003387000
2017-08-16303.00305.00303.00305.003000911000
2017-08-15306.00308.00300.00305.00140004272000
2017-08-14299.00300.00296.00298.00280008346000
2017-08-10311.00315.00303.00307.003400010465000
2017-08-09320.00320.00312.00315.00310009746000
2017-08-08321.00324.00316.00318.00190006082000
2017-08-07318.00318.00312.00315.00240007571000
2017-08-04324.00324.00310.00318.003400010879000
2017-08-03311.00327.00310.00324.006600021082000
2017-08-02305.00308.00302.00308.004200012787000
2017-08-01315.00315.00300.00308.009200028099000
2017-07-31336.00336.00315.00315.0010700034599000
2017-07-28355.00355.00323.00337.00305000103589000
2017-07-27321.00360.00312.00336.00980000326680000
2017-07-26283.00301.00282.00297.007400021442000
2017-07-25284.00284.00280.00280.00180005062000
2017-07-24285.00286.00279.00284.00150004245000
2017-07-21287.00290.00284.00288.00160004590000
2017-07-20276.00290.00276.00289.0010900030955000
2017-07-19273.00275.00273.00275.00100002742000
2017-07-18273.00278.00269.00273.0014500039628000
2017-07-14264.00264.00260.00263.00270007084000
2017-07-13256.00264.00254.00264.00350009043000
2017-07-12255.00258.00254.00257.00180004599000
2017-07-11251.00257.00251.00254.00230005811000
2017-07-10250.00250.00249.00250.00130003245000
2017-07-07252.00252.00251.00251.002000503000
2017-07-06250.00252.00250.00252.0040001006000
2017-07-05253.00253.00247.00250.004300010759000
2017-07-04256.00256.00254.00254.0040001022000
2017-07-03257.00257.00255.00256.0040001025000
2017-06-30258.00258.00254.00257.003000769000
2017-06-29260.00260.00260.00260.0060001560000
2017-06-28257.00257.00256.00256.00130003332000
2017-06-27256.00256.00255.00255.0090002296000
2017-06-26261.00261.00256.00256.00210005447000
2017-06-23262.00262.00260.00260.0080002084000
2017-06-22259.00261.00259.00261.0080002080000
2017-06-21254.00257.00254.00257.0050001276000
2017-06-20259.00259.00259.00259.001000259000
2017-06-19253.00260.00252.00259.00170004318000
2017-06-16255.00255.00253.00253.0070001783000
2017-06-15252.00255.00252.00255.00130003303000
2017-06-14254.00256.00252.00256.0050001268000
2017-06-13253.00255.00253.00255.0040001015000
2017-06-12257.00257.00255.00256.003000768000
2017-06-09255.00257.00250.00257.00140003552000
2017-06-08253.00255.00252.00255.00140003558000
2017-06-07255.00255.00255.00255.0040001020000
2017-06-06262.00262.00250.00255.005800014728000
2017-06-05264.00264.00262.00262.0060001578000
2017-06-02261.00264.00261.00264.0080002092000
2017-06-01263.00263.00260.00260.0080002093000
2017-05-31260.00263.00260.00263.00210005490000
2017-05-30276.00276.00262.00266.00290007759000
2017-05-29275.00279.00263.00276.0011000029998000
2017-05-26266.00312.00265.00291.00417000122841000
2017-05-25272.00273.00265.00265.006200016685000
2017-05-24257.00268.00255.00267.00280007325000
2017-05-23251.00251.00251.00251.001000251000
2017-05-22255.00255.00253.00255.0070001783000
2017-05-19258.00258.00256.00256.0060001545000
2017-05-18257.00261.00256.00256.00160004149000
2017-05-17259.00259.00257.00257.00130003357000
2017-05-16259.00259.00258.00258.00110002847000
2017-05-15254.00255.00253.00255.0090002287000
2017-05-12254.00254.00254.00254.0050001270000
2017-05-11252.00255.00250.00254.00280007082000
2017-05-10251.00251.00248.00250.00160003996000
2017-05-09247.00249.00247.00249.00130003231000
2017-05-08244.00246.00243.00246.004800011723000
2017-05-02244.00244.00243.00243.0060001463000
2017-05-01236.00240.00236.00240.0090002149000
2017-04-28243.00243.00240.00240.00120002898000
2017-04-27246.00247.00242.00242.00120002946000
2017-04-26238.00246.00238.00246.003000726000
2017-04-25232.00237.00232.00237.0080001869000
2017-04-24240.00241.00237.00237.0050001200000
2017-04-21240.00241.00240.00241.003000722000
2017-04-20242.00242.00240.00242.003000724000
2017-04-19235.00237.00235.00237.00180004233000
2017-04-18230.00235.00230.00235.004000929000
2017-04-17230.00230.00226.00227.00190004331000
2017-04-14235.00235.00230.00235.00250005863000
2017-04-1300
2017-04-12239.00239.00235.00235.003000709000
2017-04-11240.00240.00240.00240.001000240000
2017-04-10239.00240.00238.00240.003000717000
2017-04-07244.00244.00244.00244.001000244000
2017-04-06250.00250.00239.00239.00360008740000
2017-04-05251.00251.00251.00251.001000251000
2017-04-04253.00253.00251.00251.0060001514000
2017-04-03254.00254.00254.00254.001000254000
2017-03-31257.00257.00257.00257.001000257000
2017-03-30252.00255.00252.00255.003000760000
2017-03-29252.00252.00248.00250.00120002998000
2017-03-28251.00252.00250.00252.0050001253000
2017-03-27258.00258.00252.00253.00130003305000
2017-03-24262.00262.00258.00258.0070001819000
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

   ※ 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