[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 
2016-12-072558.002599.002500.002590.00650016725500
2016-12-062560.002600.002550.002550.00680017475100
2016-12-052540.002553.002536.002550.0037009413900
2016-12-022537.002560.002520.002555.00810020582300
2016-12-012517.002542.002517.002537.0022005560200
2016-11-302515.002525.002466.002520.0021005262300
2016-11-292480.002510.002445.002510.00520012928000
2016-11-282447.002470.002409.002469.0033008044800
2016-11-252528.002540.002390.002400.001510037007000
2016-11-242510.002559.002510.002550.001590040279300
2016-11-222480.002521.002460.002500.00470011735400
2016-11-212467.002497.002429.002478.00530013022700
2016-11-182389.002424.002365.002424.00500011986200
2016-11-172380.002418.002380.002389.00760018170200
2016-11-162312.002380.002312.002380.00480011292000
2016-11-152292.002349.002292.002349.0016003703800
2016-11-142317.002320.002317.002320.00400927700
2016-11-112356.002356.002290.002317.0040009336800
2016-11-102292.002370.002292.002330.0021004910200
2016-11-092395.002400.002112.002298.001500033387500
2016-11-082357.002422.002331.002392.0023005450700
2016-11-072293.002318.002293.002307.0011002528400
2016-11-042299.002309.002262.002295.00620014179300
2016-11-022470.002470.002350.002383.00680016362900
2016-11-012550.002550.002460.002471.00510012757200
2016-10-312553.002568.002553.002560.00450011524100
2016-10-282546.002566.002546.002566.0039009962900
2016-10-272536.002559.002491.002559.00610015439200
2016-10-262497.002500.002484.002486.0034008474400
2016-10-252498.002499.002451.002497.0023005722900
2016-10-242459.002500.002430.002450.00460011328800
2016-10-212530.002540.002450.002480.00670016706100
2016-10-202497.002500.002480.002480.00410010234600
2016-10-192480.002480.002384.002480.00840020734800
2016-10-182400.002449.002393.002449.0033007989800
2016-10-172397.002400.002380.002398.0017004065400
2016-10-142340.002397.002340.002397.0012002856500
2016-10-132380.002425.002335.002339.00510012059300
2016-10-122360.002419.002356.002356.00790018735500
2016-10-112350.002374.002350.002361.0038008986700
2016-10-072350.002360.002350.002350.008001882000
2016-10-062330.002351.002330.002350.0011002577200
2016-10-052327.002328.002316.002327.0010002323700
2016-10-042350.002350.002303.002308.007001626100
2016-10-032262.002380.002262.002300.0025005752300
2016-09-302381.002395.002265.002285.00630014693000
2016-09-292444.002444.002386.002396.00530012853100
2016-09-282374.002400.002368.002400.00680016215700
2016-09-272331.002353.002331.002350.00530012405900
2016-09-262235.002280.002228.002280.00510011535600
2016-09-232200.002230.002200.002227.0022004870100
2016-09-212181.002200.002181.002200.0013002856500
2016-09-202181.002200.002176.002199.0013002839400
2016-09-162161.002197.002161.002186.0012002621600
2016-09-152195.002200.002142.002200.0026005683600
2016-09-142174.002174.002148.002168.0022004757900
2016-09-132160.002175.002156.002175.0016003461500
2016-09-122117.002149.002108.002149.009001917400
2016-09-092100.002137.002081.002125.0036007605700
2016-09-082077.002099.002051.002099.0040008306800
2016-09-072060.002099.002056.002077.0034007042900
2016-09-062070.002080.002040.002060.00730015031100
2016-09-052065.002079.002020.002066.0037007610900
2016-09-022083.002083.002070.002076.009001866900
2016-09-012065.002083.002065.002083.0012002488300
2016-08-312124.002128.002072.002099.0029006128400
2016-08-302172.002174.002172.002174.00200434600
2016-08-292222.002225.002174.002174.0013002875000
2016-08-262150.002180.002149.002180.0020004314700
2016-08-252177.002177.002165.002165.0013002817000
2016-08-242162.002180.002162.002178.0015003252800
2016-08-232139.002168.002139.002168.007001510700
2016-08-222182.002182.002150.002161.0019004106700
2016-08-192120.002150.002120.002150.0010002141000
2016-08-182150.002150.002150.002150.007001505000
2016-08-172204.002221.002180.002200.00520011407600
2016-08-162147.002180.002076.002178.0027005796900
2016-08-152088.002150.002073.002150.0039008188900
2016-08-122100.002100.002034.002089.0022004556000
2016-08-102090.002200.002040.002048.00840017925800
2016-08-091939.002100.001939.002090.001530030915800
2016-08-081930.001930.001901.001918.0024004620300
2016-08-051910.001913.001892.001892.0023004368700
2016-08-041900.001930.001886.001900.00940017917600
2016-08-031900.001900.001855.001855.009001692700
2016-08-021923.001923.001877.001877.0024004583700
2016-08-011882.001950.001882.001921.00710013601500
2016-07-291802.001802.001800.001802.0012002162000
2016-07-281800.001800.001800.001800.006001080000
2016-07-271824.001824.001789.001792.00720013067000
2016-07-261809.001810.001781.001788.0034006113900
2016-07-251809.001821.001809.001815.0018003269900
2016-07-221845.001845.001845.001845.00200369000
2016-07-211849.001850.001830.001830.00400736900
2016-07-201805.001830.001805.001827.00400728300
2016-07-191870.001870.001802.001825.0015002743900
2016-07-151870.001870.001834.001870.006001110600
2016-07-141800.001870.001800.001865.0012002219200
2016-07-131800.001822.001800.001813.007001268300
2016-07-121731.001805.001731.001773.0050008830500
2016-07-111773.001773.001717.001729.0023003986300
2016-07-081730.001740.001719.001740.0020003455100
2016-07-071778.001778.001740.001740.00300526300
2016-07-061743.001756.001740.001741.0057009960200
2016-07-051760.001760.001745.001750.0013002276900
2016-07-0400
2016-07-011800.001810.001800.001800.0041007386800
2016-06-301780.001787.001780.001787.00500892600
2016-06-291729.001745.001729.001740.0011001914300
2016-06-281735.001735.001723.001728.0012002074800
2016-06-271751.001789.001735.001740.0020003502100
2016-06-241820.001820.001715.001716.00650011315800
2016-06-231782.001782.001773.001780.006001066200
2016-06-221784.001784.001780.001780.0019003386300
2016-06-211780.001818.001780.001784.0012002147600
2016-06-201810.001810.001773.001780.0011001965700
2016-06-171778.001817.001756.001817.0027004783600
2016-06-161790.001790.001775.001778.0012002133900
2016-06-151786.001795.001780.001782.0028005010300
2016-06-141797.001801.001788.001790.0029005200800
2016-06-131835.001835.001800.001800.0032005784500
2016-06-101812.001823.001811.001819.0019003446500
2016-06-091849.001849.001822.001822.0011002015400
2016-06-081816.001844.001816.001827.0010001825800
2016-06-071848.001848.001811.001821.0011002007400
2016-06-061824.001850.001824.001828.0021003833700
2016-06-031860.001868.001820.001825.0031005659200
2016-06-021842.001860.001841.001860.0011002033100
2016-06-011860.001869.001832.001833.0037006853200
2016-05-311825.001850.001825.001850.0026004800700
2016-05-301846.001848.001825.001825.0012002212700
2016-05-271832.001833.001827.001833.0022004027500
2016-05-261835.001838.001803.001812.0019003458700
2016-05-251797.001810.001797.001799.0022003962800
2016-05-241810.001810.001790.001794.0013002335800
2016-05-231804.001818.001796.001796.0045008107700
2016-05-201835.001835.001794.001799.0024004324800
2016-05-191799.001800.001794.001795.0019003414300
2016-05-181796.001829.001796.001798.0022003991100
2016-05-171814.001840.001790.001796.0040007240800
2016-05-161813.001849.001783.001808.0030005454500
2016-05-131773.001809.001769.001809.0018003208100
2016-05-121780.001785.001776.001776.0011001957100
2016-05-111845.001845.001802.001804.0023004180300
2016-05-101775.001850.001775.001850.00500917500
2016-05-091775.001798.001775.001775.0020003562800
2016-05-061784.001848.001770.001792.0033005936400
2016-05-021780.001780.001780.001780.00100178000
2016-04-281849.001849.001816.001819.0022004002800
2016-04-271850.001850.001820.001822.0020003662700
2016-04-261821.001851.001821.001851.0016002923300
2016-04-251912.001912.001828.001828.00560010355500
2016-04-221820.001879.001818.001876.0020003662600
2016-04-211848.001848.001808.001826.0023004197100
2016-04-201843.001843.001807.001808.009001633000
2016-04-191869.001869.001804.001816.0027004900400
2016-04-181875.001890.001799.001829.0033006069900
2016-04-151865.001880.001843.001843.0016002985600
2016-04-141829.001891.001800.001827.0046008423200
2016-04-131839.001839.001788.001825.0017003097700
2016-04-121819.001830.001750.001790.0034006114600
2016-04-111825.001825.001819.001819.007001275700
2016-04-081741.001825.001720.001825.0022003890200
2016-04-071754.001776.001740.001776.0016002807500
2016-04-061756.001770.001754.001770.0047008259800
2016-04-051812.001839.001794.001794.0051009232400
2016-04-041844.001849.001805.001805.0039007108300
2016-04-011880.001880.001842.001846.0035006504300
2016-03-311895.001915.001890.001910.00530010078500
2016-03-301900.001900.001842.001855.002210041125000
2016-03-291890.001909.001886.001909.0020003796300
2016-03-281947.001954.001940.001950.0049009546200
2016-03-251991.001999.001934.001945.001490029179900
2016-03-241988.001989.001987.001987.009001789000
2016-03-231980.001988.001980.001988.0016003173400
2016-03-222022.002022.001980.001991.0039007770800
2016-03-181985.001990.001980.001984.0013002579400
2016-03-171990.002025.001988.001997.0019003802000
2016-03-161989.001989.001987.001987.009001789400
2016-03-151987.002000.001985.001989.0018003581200
2016-03-142023.002023.001970.001988.0049009741400
2016-03-111980.001983.001980.001983.007001386700
2016-03-101964.001999.001964.001973.0019003773600
2016-03-091961.001970.001951.001970.009001762300
2016-03-082019.002019.001988.001999.0011002197500
2016-03-071995.002030.001994.002000.0023004605200
2016-03-041980.001985.001955.001985.0018003554400
2016-03-031938.001978.001938.001951.0015002930200
2016-03-021933.001975.001933.001944.0037007212500
2016-03-011976.001979.001925.001925.0049009560000
2016-02-291995.001995.001975.001989.0024004771800
2016-02-261970.001992.001970.001992.0010001983200
2016-02-251960.001979.001954.001960.0019003734500
2016-02-241957.001987.001941.001960.0010001957600
2016-02-231995.001995.001955.001960.0022004327000
2016-02-221949.001990.001949.001956.0033006506100
2016-02-191990.001990.001969.001989.0012002375300
2016-02-181993.001995.001965.001990.0025004950700
2016-02-171990.001990.001949.001953.0024004704400
2016-02-161983.001990.001949.001949.0024004732300
2016-02-151995.001997.001935.001943.0043008424700
2016-02-121983.001985.001918.001918.0051009976900
2016-02-102001.002006.001999.002001.0037007402400
2016-02-092041.002041.001991.001997.00680013649600
2016-02-082130.002130.002100.002101.0011002314400
2016-02-052200.002220.002116.002136.0026005635200
2016-02-042240.002284.002240.002284.00300677000
2016-02-032400.002400.002220.002335.0015003402800
2016-02-022380.002448.002380.002400.0019004542900
2016-02-012250.002400.002250.002350.0039008994700
2016-01-292090.002150.002090.002150.0011002322000
2016-01-282080.002155.002080.002090.0036007556000
2016-01-272091.002091.002091.002091.006001254600
2016-01-262040.002090.002025.002050.0048009800700
2016-01-252054.002150.002054.002090.0020004183800
2016-01-222075.002078.002025.002054.0011002246300
2016-01-212000.002073.002000.002056.0030006050900
2016-01-202008.002029.002006.002025.0022004428100
2016-01-191998.002060.001998.002012.0019003832000
2016-01-182025.002072.001983.002007.00830016732100
2016-01-152110.002111.002080.002080.0012002515500
2016-01-142130.002131.002080.002103.0021004421700
2016-01-132150.002178.002131.002131.0015003220000
2016-01-122229.002229.002130.002130.00510011045200
2016-01-082271.002271.002249.002251.00510011511200
2016-01-072250.002277.002250.002260.0023005186300
2016-01-062275.002275.002250.002270.0021004736700
2016-01-052288.002288.002252.002252.007001587200
2016-01-042250.002287.002250.002255.0016003611600
2015-12-302250.002255.002222.002247.0024005391300
2015-12-292268.002270.002261.002261.0021004764100
2015-12-282285.002299.002261.002268.0020004554400
2015-12-252260.002267.002256.002261.0021004748100
2015-12-242264.002275.002255.002260.00530011999300
2015-12-222260.002270.002260.002264.0020004528600
2015-12-212277.002279.002251.002256.0015003401900
2015-12-182257.002330.002250.002259.00620014029100
2015-12-172280.002339.002245.002250.00900020428500
2015-12-162253.002253.002237.002240.0033007417000
2015-12-152250.002280.002216.002250.0039008729500
2015-12-142152.002210.002150.002210.00760016558400
2015-12-112151.002181.002151.002181.0039008447300
2015-12-102135.002185.002135.002181.0016003467400
2015-12-092165.002189.002164.002184.0042009122200
2015-12-082190.002190.002112.002185.00660014234500
2015-12-072190.002190.002171.002190.0028006125600
2015-12-042170.002197.002141.002189.0022004793600
2015-12-032200.002200.002143.002175.00500010945500
2015-12-022167.002167.002165.002165.00400866600
2015-12-012140.002140.002130.002130.00470010035500

   ※ 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