[6158 JQスタンダード] 和井田 日足 時系列データ

[6158 JQスタンダード] 和井田 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12404.00417.00404.00405.0036001465000
2013-07-11403.00404.00400.00403.0033001327300
2013-07-10403.00415.00403.00415.001900779900
2013-07-09408.00410.00408.00410.001500612400
2013-07-08425.00425.00416.00416.00700292200
2013-07-05413.00425.00413.00415.0028001170300
2013-07-04401.00413.00401.00413.002200899400
2013-07-03395.00404.00395.00397.00120004786100
2013-07-02402.00402.00395.00400.0029001158900
2013-07-01405.00405.00397.00397.002000808400
2013-06-28400.00400.00391.00399.001300512500
2013-06-2700
2013-06-26405.00405.00390.00390.0030001202500
2013-06-25408.00408.00400.00405.0026001052700
2013-06-24413.00413.00397.00413.00700286500
2013-06-21405.00405.00405.00405.00400162000
2013-06-2000
2013-06-19405.00405.00405.00405.0010040500
2013-06-18405.00405.00405.00405.0020081000
2013-06-17428.00428.00396.00409.0041001717500
2013-06-14404.00404.00404.00404.0010040400
2013-06-13394.00398.00394.00398.0020079200
2013-06-12398.00398.00387.00387.00500196300
2013-06-11400.00414.00399.00400.0029001169900
2013-06-10379.00400.00376.00400.0045001733500
2013-06-07418.00419.00339.00395.00140005027400
2013-06-06425.00425.00419.00419.0042001775800
2013-06-05431.00440.00425.00425.0036001552700
2013-06-04444.00445.00426.00445.002200958500
2013-06-03431.00435.00430.00435.001600694400
2013-05-31455.00455.00435.00436.0042001870600
2013-05-30445.00445.00432.00444.0028001227200
2013-05-29445.00445.00445.00445.0076003382000
2013-05-28430.00446.00430.00440.001000441300
2013-05-27447.00447.00431.00439.0052002277800
2013-05-24458.00458.00446.00447.00104004708100
2013-05-23469.00469.00460.00460.0093004288100
2013-05-22461.00469.00460.00469.0060002766900
2013-05-21460.00469.00460.00460.00107004932800
2013-05-20465.00465.00460.00460.0044002038700
2013-05-17455.00470.00455.00465.0027001254000
2013-05-16470.00470.00460.00470.0039001808700
2013-05-15469.00475.00453.00475.0075003457300
2013-05-14466.00470.00458.00470.0042001947700
2013-05-13465.00470.00465.00465.0046002143000
2013-05-10472.00475.00450.00460.00199009149300
2013-05-09483.00483.00477.00483.0037001785500
2013-05-08485.00485.00470.00483.0049002348200
2013-05-07485.00485.00472.00484.0024001145400
2013-05-02485.00485.00485.00485.001300630500
2013-05-01490.00490.00486.00486.0059002886400
2013-04-30490.00490.00466.00490.00123005865300
2013-04-26499.00499.00493.00499.0031001539500
2013-04-25495.00499.00493.00493.0045002232400
2013-04-24490.00493.00488.00489.0024001175200
2013-04-23480.00489.00480.00489.0022001068600
2013-04-22475.00487.00471.00480.0043002069400
2013-04-19465.00475.00464.00475.001500701500
2013-04-18471.00471.00467.00471.001000470100
2013-04-17463.00471.00463.00471.001400652200
2013-04-16463.00471.00457.00471.0035001626400
2013-04-15470.00471.00470.00471.001400658800
2013-04-12463.00470.00463.00470.00900421600
2013-04-11469.00470.00460.00470.0028001310200
2013-04-10457.00469.00456.00469.0035001602300
2013-04-09480.00480.00456.00456.0055002557300
2013-04-08460.00480.00452.00460.0082003815500
2013-04-05453.00462.00452.00458.0074003383100
2013-04-04447.00455.00440.00451.0033001468600
2013-04-03447.00457.00446.00457.00600271400
2013-04-02459.00459.00445.00459.0037001662400
2013-04-01459.00462.00446.00461.0045002040600
2013-03-29460.00460.00450.00459.001500680400
2013-03-28455.00455.00448.00455.0033001490700
2013-03-27455.00455.00453.00455.0034001544000
2013-03-26457.00461.00457.00459.0025001146800
2013-03-25451.00459.00442.00458.0095004277900
2013-03-22449.00456.00444.00456.0069003116200
2013-03-21445.00449.00443.00449.0039001740300
2013-03-19436.00444.00435.00436.0024001053100
2013-03-18446.00446.00430.00439.0057002506500
2013-03-15447.00447.00424.00445.00195008456800
2013-03-14446.00448.00440.00444.00125005560000
2013-03-13438.00446.00435.00446.0041001806400
2013-03-12448.00449.00444.00449.0041001831600
2013-03-11447.00448.00438.00441.0067002974400
2013-03-08445.00450.00445.00445.0064002853400
2013-03-07444.00445.00430.00437.0045001968700
2013-03-06444.00444.00440.00444.0051002261100
2013-03-05444.00444.00435.00444.002200971300
2013-03-04444.00444.00432.00444.0063002752700
2013-03-01444.00445.00444.00445.0039001733100
2013-02-28436.00444.00431.00444.0032001402100
2013-02-27431.00444.00428.00444.001300564100
2013-02-26444.00444.00443.00444.00900399500
2013-02-25438.00438.00426.00438.001400605900
2013-02-22430.00439.00430.00439.00108004653300
2013-02-21428.00429.00420.00429.0028001188800
2013-02-20425.00430.00425.00425.0036001539000
2013-02-19440.00445.00424.00430.0046002009100
2013-02-18435.00435.00435.00435.00300130500
2013-02-15421.00436.00420.00430.001800767300
2013-02-14422.00436.00421.00422.0043001823200
2013-02-13431.00441.00420.00421.0056002381400
2013-02-12431.00441.00431.00441.0048002076700
2013-02-08446.00460.00444.00444.0051002278800
2013-02-07454.00455.00448.00448.00141006367100
2013-02-06453.00460.00449.00454.0035001593600
2013-02-05455.00456.00445.00456.0034001527200
2013-02-04455.00461.00454.00461.0051002332600
2013-02-01460.00464.00447.00447.0059002699500
2013-01-31448.00455.00448.00455.0031001397200
2013-01-30448.00450.00448.00448.001500673400
2013-01-29448.00448.00440.00448.0037001646200
2013-01-28449.00449.00444.00448.002200982900
2013-01-25450.00452.00444.00452.0028001254400
2013-01-24450.00453.00445.00453.0031001391600
2013-01-23459.00459.00450.00450.002000905100
2013-01-22459.00459.00443.00459.0024001091300
2013-01-21448.00453.00445.00453.0027001208800
2013-01-18459.00460.00440.00447.0063002831100
2013-01-17452.00459.00436.00459.001900853300
2013-01-16446.00452.00441.00452.0037001650000
2013-01-15445.00452.00445.00447.002000894900
2013-01-11438.00445.00438.00445.0051002246800
2013-01-10433.00440.00433.00437.0050002177700
2013-01-09432.00435.00430.00433.002300996100
2013-01-08432.00433.00432.00432.0038001642600
2013-01-07430.00435.00430.00430.0040001720600
2013-01-04425.00435.00425.00426.0060002561600
2012-12-28438.00438.00420.00420.0050002188200
2012-12-27410.00412.00407.00412.0065002655200
2012-12-26404.00410.00402.00409.0026001052500
2012-12-25405.00411.00400.00404.0050002016100
2012-12-21414.00417.00401.00402.00104004256300
2012-12-20415.00416.00402.00410.0071002911000
2012-12-19421.00421.00410.00416.00102004202900
2012-12-18423.00423.00416.00423.0026001091000
2012-12-17424.00425.00420.00420.0060002539200
2012-12-14422.00425.00421.00425.0061002575600
2012-12-13421.00428.00421.00423.0055002324700
2012-12-12422.00422.00413.00422.001400588600
2012-12-11420.00423.00412.00423.0041001720500
2012-12-10418.00418.00415.00418.0035001455900
2012-12-07419.00419.00411.00419.0031001291600
2012-12-06419.00419.00412.00412.001700710000
2012-12-05415.00420.00415.00419.001400583600
2012-12-04422.00422.00416.00417.001300545300
2012-12-03411.00415.00411.00415.0045001866500
2012-11-30414.00414.00409.00414.0028001158300
2012-11-29415.00415.00412.00412.001900786600
2012-11-28414.00414.00408.00413.001300536100
2012-11-27409.00414.00409.00414.0042001725200
2012-11-26408.00409.00408.00409.002400980100
2012-11-22403.00408.00401.00408.0046001853200
2012-11-21405.00410.00400.00403.002200888900
2012-11-20410.00410.00401.00410.001600652600
2012-11-19409.00410.00407.00407.0045001838500
2012-11-16401.00407.00400.00407.001300524300
2012-11-15400.00407.00400.00407.001300520700
2012-11-14403.00405.00400.00400.0061002455100
2012-11-13412.00412.00403.00403.001900777700
2012-11-12408.00412.00401.00412.002000814900
2012-11-09414.00414.00406.00408.0068002769900
2012-11-08410.00412.00408.00408.0045001842000
2012-11-07410.00416.00410.00413.0056002313100
2012-11-06411.00416.00408.00412.00144005913200
2012-11-05411.00425.00407.00420.004370018099900
2012-11-02502.00502.00501.00501.00400200700
2012-11-01506.00506.00499.00499.001600807700
2012-10-31485.00500.00485.00500.00700341800
2012-10-30495.00503.00495.00503.00400199700
2012-10-29500.00507.00500.00507.00800401400
2012-10-26494.00495.00490.00495.001400689300
2012-10-25493.00493.00493.00493.0020098600
2012-10-24490.00493.00483.00484.0029001414100
2012-10-23500.00501.00500.00501.001100550100
2012-10-22483.00494.00483.00494.00500245800
2012-10-19478.00491.00478.00491.001500728200
2012-10-18472.00483.00472.00478.0028001339800
2012-10-17475.00478.00471.00478.002000950800
2012-10-16470.00475.00470.00474.00900423900
2012-10-15480.00480.00465.00465.0030001407700
2012-10-12477.00484.00475.00475.001500715400
2012-10-11480.00481.00480.00480.00400192200
2012-10-10485.00485.00478.00484.001000482600
2012-10-09486.00494.00485.00485.001400682100
2012-10-05494.00497.00486.00494.0058002849700
2012-10-04495.00500.00492.00493.0053002623600
2012-10-03499.00500.00495.00499.00500249300
2012-10-02500.00500.00495.00495.002000992900
2012-10-01500.00500.00500.00500.001900950000
2012-09-28504.00504.00500.00500.0039001957700
2012-09-27498.00505.00498.00504.0029001458700
2012-09-26497.00504.00497.00504.0025001245700
2012-09-25505.00509.00504.00504.00500252700
2012-09-24506.00511.00504.00511.00400202500
2012-09-21508.00510.00508.00510.001500762200
2012-09-20502.00505.00500.00500.0049002455000
2012-09-19508.00508.00501.00504.0028001419900
2012-09-18502.00505.00500.00505.0064003212500
2012-09-14506.00510.00500.00500.001700858900
2012-09-13501.00509.00500.00507.001700853800
2012-09-12495.00507.00495.00507.00200100200
2012-09-11509.00509.00500.00509.001200608900
2012-09-10500.00507.00500.00507.001000503100
2012-09-07499.00500.00496.00500.0025001245600
2012-09-06497.00499.00496.00497.0039001937100
2012-09-05500.00509.00498.00498.001100552000
2012-09-04509.00509.00505.00505.00800404800
2012-09-03505.00505.00503.00505.001000504800
2012-08-31508.00508.00505.00505.0020001014500
2012-08-30507.00508.00507.00508.00600304500
2012-08-29505.00508.00500.00507.00900454400
2012-08-28508.00511.00503.00503.001300660800
2012-08-27499.00507.00498.00507.001700851700
2012-08-24501.00502.00499.00499.0056002798700
2012-08-23505.00517.00500.00501.0067003371400
2012-08-22506.00518.00505.00518.001200616000
2012-08-21505.00510.00505.00510.00700356300
2012-08-20502.00511.00502.00510.0021001062300
2012-08-17510.00510.00502.00505.001100557600
2012-08-16504.00508.00498.00505.0029001453100
2012-08-15510.00510.00501.00510.0072003670000
2012-08-14510.00511.00500.00511.001700861200
2012-08-13500.00510.00500.00510.00800404000
2012-08-10500.00504.00500.00500.0034001702600
2012-08-09500.00510.00500.00508.001000503400
2012-08-08505.00505.00496.00496.0054002699900
2012-08-07510.00510.00500.00501.0035001768400
2012-08-06519.00519.00508.00510.0034001748500
2012-08-03521.00521.00513.00521.00700363900
2012-08-02535.00538.00523.00535.001000532300
2012-08-01530.00530.00528.00530.0024001271200
2012-07-31530.00535.00530.00530.001600853000
2012-07-30530.00535.00520.00520.001800954600
2012-07-27528.00528.00510.00525.00300156300
2012-07-26501.00518.00501.00510.0054002759400
2012-07-25500.00512.00495.00511.0034001704900
2012-07-24510.00511.00496.00500.001700853700
2012-07-23510.00511.00506.00511.0021001069900
2012-07-20523.00525.00510.00512.001500778900
2012-07-19525.00525.00524.00525.001700892200
2012-07-18531.00532.00525.00525.0019001005900
2012-07-17540.00540.00533.00533.001300698200
2012-07-13531.00540.00531.00540.001700905900
2012-07-12539.00548.00535.00548.00900483600
2012-07-11542.00548.00532.00548.0027001446000
2012-07-10546.00553.00540.00540.001700928100
2012-07-09550.00554.00550.00554.00900496700

   ※ 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