[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 
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
2016-03-15200.00200.00193.00193.00290005749000
2016-03-14201.00203.00198.00198.00180003598000
2016-03-11190.00196.00190.00196.0070001354000
2016-03-10193.00193.00192.00192.003000578000
2016-03-09193.00193.00190.00190.00130002488000
2016-03-08194.00195.00190.00195.00410007899000
2016-03-07185.00192.00185.00189.00220004118000
2016-03-04183.00184.00182.00183.00200003653000
2016-03-03179.00184.00179.00182.00190003442000
2016-03-02178.00179.00177.00179.00120002128000
2016-03-01175.00175.00174.00174.0060001047000
2016-02-29175.00175.00175.00175.005000875000
2016-02-26173.00175.00173.00175.004000696000
2016-02-25172.00175.00172.00173.0080001387000
2016-02-24172.00172.00172.00172.003000516000
2016-02-23176.00176.00170.00172.00140002404000
2016-02-22176.00176.00176.00176.004000704000
2016-02-19176.00176.00172.00174.0080001395000
2016-02-18175.00177.00172.00175.00140002444000
2016-02-17167.00175.00167.00174.0070001189000
2016-02-16165.00175.00165.00172.0080001365000
2016-02-15164.00169.00157.00169.00500008098000
2016-02-12164.00164.00154.00159.00300004753000
2016-02-10177.00177.00168.00169.00260004455000
2016-02-09183.00183.00178.00180.00370006686000
2016-02-08186.00187.00182.00187.005800010749000
2016-02-05198.00200.00192.00193.00120002356000
2016-02-04201.00202.00201.00202.003000604000
2016-02-03200.00201.00200.00200.00120002401000
2016-02-02201.00208.00201.00205.00220004506000
2016-02-01204.00205.00200.00201.00200004027000
2016-01-29201.00211.00198.00203.0080001624000
2016-01-28196.00201.00196.00201.00200004005000
2016-01-27201.00201.00198.00201.00100002004000
2016-01-2600
2016-01-25201.00201.00198.00201.00230004613000
2016-01-22193.00197.00192.00197.00260005034000
2016-01-21201.00201.00190.00190.00140002764000
2016-01-20216.00216.00201.00201.0060001250000
2016-01-19204.00211.00204.00208.0050001036000
2016-01-18204.00207.00203.00204.00220004502000
2016-01-15220.00220.00214.00214.00300006565000
2016-01-14222.00222.00213.00220.00170003673000
2016-01-13217.00226.00217.00221.00260005735000
2016-01-12236.00236.00210.00215.00180003998000
2016-01-08231.00236.00231.00236.0050001165000
2016-01-07237.00238.00230.00231.00140003257000
2016-01-06239.00244.00239.00244.003000722000
2016-01-05247.00247.00239.00240.00100002420000
2016-01-04254.00254.00244.00247.00120002974000
2015-12-30249.00257.00249.00257.0070001753000
2015-12-29227.00240.00227.00240.00160003723000
2015-12-28226.00228.00225.00228.0090002036000
2015-12-25240.00240.00224.00227.004500010342000
2015-12-24250.00251.00245.00245.00180004487000
2015-12-22251.00252.00250.00250.0080002005000
2015-12-21254.00254.00250.00251.00190004776000
2015-12-18265.00265.00255.00255.00120003113000
2015-12-17262.00262.00258.00259.00330008603000
2015-12-16261.00265.00261.00262.0080002105000
2015-12-15273.00273.00265.00265.002000538000
2015-12-14267.00267.00265.00265.0060001596000
2015-12-11267.00268.00266.00267.0070001869000
2015-12-10268.00268.00267.00267.003000803000
2015-12-09270.00270.00270.00270.003000810000
2015-12-08274.00274.00268.00270.00110002975000
2015-12-07274.00274.00274.00274.003000822000
2015-12-04271.00273.00267.00273.00240006472000
2015-12-03273.00273.00271.00271.0040001087000
2015-12-02273.00273.00273.00273.001000273000
2015-12-01270.00273.00270.00273.0080002178000
2015-11-30270.00272.00267.00270.0050001347000
2015-11-27268.00274.00268.00274.0070001887000

   ※ 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