[6157 JQスタンダード] 日進工具 日足 時系列データ

[6157 JQスタンダード] 日進工具 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121820.001830.001815.001815.0013002371600
2013-07-111800.001800.001800.001800.00500900000
2013-07-101808.001823.001808.001823.0013002360600
2013-07-091800.001815.001786.001815.0010001807600
2013-07-081791.001800.001785.001791.006001075800
2013-07-051772.001791.001772.001791.00400712600
2013-07-041761.001790.001760.001790.0015002657200
2013-07-031771.001771.001760.001760.00500883300
2013-07-021760.001763.001760.001762.007001233100
2013-07-011788.001788.001760.001770.0014002468900
2013-06-281735.001788.001735.001788.0010001748300
2013-06-271745.001745.001735.001735.008001394000
2013-06-261710.001749.001710.001719.00500862800
2013-06-251700.001740.001700.001740.00400692000
2013-06-241730.001740.001701.001740.0011001904000
2013-06-211680.001720.001680.001720.0010001699000
2013-06-201740.001740.001724.001725.0011001901900
2013-06-191720.001720.001690.001720.009001543000
2013-06-181720.001720.001720.001720.006001032000
2013-06-1700
2013-06-141675.001720.001675.001720.0012002021500
2013-06-131720.001720.001710.001710.007001199000
2013-06-121750.001760.001750.001760.00300526000
2013-06-111720.001778.001720.001740.0016002777300
2013-06-101699.001760.001699.001760.0027004635800
2013-06-071712.001712.001630.001694.0054008988700
2013-06-061780.001781.001730.001730.0024004249800
2013-06-051818.001819.001800.001806.0025004534600
2013-06-041800.001800.001780.001780.0018003221500
2013-06-031805.001825.001745.001825.0021003737600
2013-05-311831.001845.001831.001845.00500919100
2013-05-301860.001860.001830.001831.008001467100
2013-05-291860.001860.001860.001860.0015002790000
2013-05-281810.001865.001810.001860.0020003645700
2013-05-271869.001869.001807.001860.0014002599800
2013-05-241810.001860.001810.001850.0019003511700
2013-05-231837.001860.001808.001808.00650011945300
2013-05-221835.001865.001835.001839.0019003505700
2013-05-211895.001902.001848.001850.00740013808400
2013-05-201880.001895.001867.001895.0038007166000
2013-05-171840.001870.001825.001860.0029005384500
2013-05-161880.001880.001836.001855.0045008322000
2013-05-151889.001889.001863.001863.0038007113400
2013-05-141880.001917.001860.001881.001250023502300
2013-05-131911.001935.001905.001935.0035006719900
2013-05-101903.001910.001900.001903.0029005514800
2013-05-091894.001903.001894.001903.0033006273700
2013-05-081910.001920.001894.001894.0045008565300
2013-05-071892.001910.001890.001902.0030005691000
2013-05-021925.001925.001925.001925.00200385000
2013-05-011930.001930.001890.001892.0018003415800
2013-04-301938.001938.001938.001938.008001550400
2013-04-261880.001900.001854.001900.0010001885100
2013-04-251899.001899.001860.001860.008001514300
2013-04-241861.001923.001830.001859.001070020104400
2013-04-231879.001879.001850.001850.0022004117700
2013-04-221785.001850.001785.001820.0053009650600
2013-04-191785.001800.001782.001783.0033005897900
2013-04-181815.001820.001771.001800.0044007873200
2013-04-171800.001815.001800.001815.009001627000
2013-04-161800.001805.001787.001800.0020003600100
2013-04-151813.001813.001801.001801.00200361400
2013-04-121849.001849.001803.001815.008001459200
2013-04-111799.001850.001799.001849.0014002533800
2013-04-101820.001875.001770.001771.0014002542700
2013-04-091760.001839.001755.001833.0052009299200
2013-04-081750.001750.001720.001747.0055009552400
2013-04-051750.001780.001730.001730.0020003499200
2013-04-041724.001724.001686.001723.0011001877700
2013-04-031724.001725.001682.001698.0029004943200
2013-04-021670.001725.001666.001724.0033005598600
2013-04-011810.001810.001751.001800.0017003043400
2013-03-291800.001810.001790.001810.0054009720200
2013-03-281900.001900.001855.001866.0016003010000
2013-03-271930.001931.001885.001929.0027005185700
2013-03-261940.001940.001931.001931.0011002128700
2013-03-251930.001943.001899.001940.0042008077400
2013-03-221916.001930.001915.001930.0040007678000
2013-03-211919.001920.001910.001913.0049009390500
2013-03-191930.001930.001880.001919.00780014857500
2013-03-181860.001900.001850.001885.00700013102000
2013-03-151780.001830.001780.001820.0040007214900
2013-03-141760.001780.001751.001780.0022003878600
2013-03-131750.001759.001742.001746.0025004374800
2013-03-121740.001759.001740.001742.0034005942500
2013-03-111719.001749.001700.001740.0020003446300
2013-03-081710.001710.001699.001699.0012002042000
2013-03-071700.001710.001700.001710.0012002042500
2013-03-061715.001720.001701.001710.0035005987200
2013-03-051724.001724.001705.001710.00590010099700
2013-03-041720.001720.001710.001710.0021003604300
2013-03-011700.001730.001690.001693.0031005279200
2013-02-281730.001730.001730.001730.00100173000
2013-02-271729.001730.001690.001720.0022003784200
2013-02-261673.001720.001673.001719.0017002862800
2013-02-251725.001725.001705.001713.0010001718800
2013-02-221701.001725.001690.001725.0014002379800
2013-02-211715.001748.001701.001701.0012002068400
2013-02-201731.001731.001710.001710.0018003098400
2013-02-191745.001745.001720.001720.00300518500
2013-02-181753.001753.001752.001752.008001402300
2013-02-151717.001719.001675.001675.0051008690900
2013-02-141720.001741.001720.001741.008001382200
2013-02-131729.001738.001700.001711.0019003263000
2013-02-121710.001740.001704.001704.0048008238100
2013-02-081766.001806.001710.001710.0050008743400
2013-02-071730.001822.001730.001790.0040007165400
2013-02-061730.001760.001702.001730.0049008452200
2013-02-051779.001779.001760.001778.0027004771400
2013-02-041796.001848.001750.001790.0055009949700
2013-02-011800.001838.001730.001805.00960017210800
2013-01-311899.001935.001797.001848.00630011617400
2013-01-301920.001935.001851.001899.0041007695400
2013-01-291873.001950.001800.001880.00990018811200
2013-01-281803.001960.001803.001870.001490027751300
2013-01-251699.001767.001699.001767.0027004683200
2013-01-241665.001700.001660.001700.0038006345300
2013-01-231670.001675.001660.001665.0026004335000
2013-01-221630.001649.001630.001639.0012001964500
2013-01-211620.001640.001620.001630.0011001787500
2013-01-181600.001639.001561.001639.0016002568000
2013-01-171600.001600.001600.001600.00200320000
2013-01-161649.001649.001600.001600.0014002247900
2013-01-151610.001650.001601.001609.0022003571900
2013-01-111615.001615.001600.001600.00300481500
2013-01-101590.001620.001590.001620.0011001759500
2013-01-0900
2013-01-081580.001600.001579.001595.0024003831300
2013-01-071579.001580.001569.001580.0012001888500
2013-01-041460.001500.001460.001491.0011001626200
2012-12-281430.001462.001422.001462.0035005063600
2012-12-271410.001430.001410.001420.0029004108800
2012-12-261417.001440.001400.001440.0042005939200
2012-12-251415.001420.001410.001410.0011001557200
2012-12-211400.001419.001400.001415.0013001836300
2012-12-201415.001415.001415.001415.00500707500
2012-12-191430.001430.001363.001401.0033004621500
2012-12-181412.001420.001412.001420.0017002404100
2012-12-171412.001415.001405.001405.0025003528200
2012-12-1400
2012-12-131410.001411.001406.001406.0016002252600
2012-12-121405.001406.001405.001406.00300421600
2012-12-111412.001420.001403.001403.0017002398500
2012-12-101420.001440.001405.001440.0016002290000
2012-12-071420.001420.001420.001420.00200284000
2012-12-061410.001410.001396.001410.0015002103800
2012-12-051409.001409.001409.001409.00100140900
2012-12-041392.001407.001392.001407.0026003647500
2012-12-031402.001420.001402.001406.0034004790000
2012-11-301400.001405.001390.001402.0069009654800
2012-11-291367.001410.001360.001410.0057007948200
2012-11-281370.001370.001353.001353.00300409300
2012-11-271401.001410.001400.001400.0033004631700
2012-11-261391.001400.001373.001373.00700972200
2012-11-221411.001411.001400.001401.0024003369500
2012-11-211430.001430.001420.001430.00400571000
2012-11-201450.001450.001430.001430.0014002026000
2012-11-191410.001450.001410.001440.00500715000
2012-11-161381.001400.001381.001400.00200278100
2012-11-151390.001411.001390.001411.00400560200
2012-11-141379.001410.001379.001410.0014001959900
2012-11-131361.001385.001360.001385.00400549100
2012-11-121362.001362.001362.001362.00100136200
2012-11-091400.001400.001361.001361.00200276100
2012-11-081400.001400.001353.001353.00200275300
2012-11-071400.001415.001400.001400.00600845000
2012-11-061361.001400.001361.001400.00600836100
2012-11-051400.001400.001400.001400.00400560000
2012-11-021400.001410.001400.001400.0011001541000
2012-11-011360.001360.001335.001360.0014001891500
2012-10-311400.001400.001360.001360.008001111000
2012-10-301348.001400.001342.001400.0015002057800
2012-10-291323.001350.001323.001323.0013001726000
2012-10-261301.001301.001297.001297.00300389900
2012-10-2500
2012-10-241292.001292.001285.001290.0024003095500
2012-10-231300.001300.001300.001300.00200260000
2012-10-221299.001310.001299.001310.008001040900
2012-10-191299.001300.001299.001300.008001039800
2012-10-181300.001300.001300.001300.00100130000
2012-10-171300.001300.001297.001300.0016002079400
2012-10-161300.001300.001300.001300.00200260000
2012-10-151291.001300.001291.001300.00700908900
2012-10-121292.001300.001291.001291.0012001554800
2012-10-111295.001295.001292.001292.00300388200
2012-10-101297.001297.001295.001295.00700906800
2012-10-091326.001326.001300.001315.009001185300
2012-10-051309.001309.001309.001309.00100130900
2012-10-041295.001304.001295.001304.00700907400
2012-10-031290.001310.001275.001310.0037004757300
2012-10-021305.001308.001290.001290.0012001561000
2012-10-011315.001315.001315.001315.00100131500
2012-09-2800
2012-09-271330.001330.001330.001330.0015001995000
2012-09-261381.001415.001330.001330.0011001525700
2012-09-252725.002730.002725.002730.00300818500
2012-09-242700.002700.002695.002700.0016004318900
2012-09-212640.002700.002640.002700.0012003207900
2012-09-202740.002740.002640.002700.0015004052200
2012-09-192720.002740.002720.002740.008002178100
2012-09-182738.002739.002688.002700.0016004359800
2012-09-142660.002660.002660.002660.00200532000
2012-09-132660.002660.002640.002660.004001062000
2012-09-122660.002660.002660.002660.005001330000
2012-09-112640.002660.002550.002660.0015003898200
2012-09-102750.002750.002740.002740.004001099000
2012-09-072750.002750.002750.002750.004001100000
2012-09-062720.002749.002659.002659.0010002718500
2012-09-052750.002750.002620.002620.0019005179100
2012-09-042750.002750.002720.002720.006001647000
2012-09-032750.002750.002720.002750.0014003843000
2012-08-3100
2012-08-302750.002750.002750.002750.00100275000
2012-08-2900
2012-08-282800.002800.002710.002710.006001653300
2012-08-272775.002775.002725.002775.0022006100000
2012-08-242701.002720.002700.002720.005001354200
2012-08-2300
2012-08-222720.002720.002720.002720.00100272000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-162700.002720.002700.002720.004001086000
2012-08-152695.002700.002690.002700.004001078000
2012-08-1400
2012-08-1300
2012-08-102600.002600.002600.002600.0012003120000
2012-08-092599.002599.002599.002599.00200519800
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-032550.002550.002550.002550.00300765000
2012-08-0200
2012-08-012600.002600.002600.002600.00100260000
2012-07-3100
2012-07-302600.002600.002600.002600.00200520000
2012-07-272652.002652.002652.002652.0013003447600
2012-07-262600.002600.002600.002600.00100260000
2012-07-252550.002550.002550.002550.00200510000
2012-07-242550.002550.002550.002550.00100255000
2012-07-232570.002600.002520.002520.00430010884000
2012-07-2000
2012-07-1900
2012-07-182570.002570.002570.002570.00200514000
2012-07-172600.002600.002600.002600.00100260000
2012-07-132600.002600.002600.002600.00100260000
2012-07-122600.002600.002600.002600.00100260000
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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