[6158 JQスタンダード] 和井田製作所 日足 時系列データ

[6158 JQスタンダード] 和井田製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18823.00858.00813.00853.005510046277800
2017-12-15825.00825.00800.00810.002530020486600
2017-12-14825.00825.00806.00821.001630013275600
2017-12-13803.00823.00803.00816.001480012054100
2017-12-12820.00830.00798.00801.001500012164100
2017-12-11800.00815.00794.00815.0090007215700
2017-12-08827.00828.00796.00807.001520012380400
2017-12-07785.00814.00785.00812.00105008412800
2017-12-06795.00801.00758.00778.002560019988800
2017-12-05810.00811.00791.00796.002210017671300
2017-12-04830.00830.00808.00813.002640021584300
2017-12-01821.00850.00818.00834.001940016149400
2017-11-30806.00822.00796.00815.004970040139200
2017-11-29834.00862.00833.00850.00105008856700
2017-11-28832.00843.00822.00843.0099008243200
2017-11-27860.00860.00831.00842.002880024281100
2017-11-24865.00865.00849.00855.001990017048800
2017-11-22870.00870.00850.00865.003750032153700
2017-11-21845.00865.00842.00855.004110035036400
2017-11-20792.00836.00792.00832.003220026339100
2017-11-17794.00810.00780.00791.001400011073900
2017-11-16750.00784.00750.00781.002970022681600
2017-11-15820.00820.00760.00775.005100040042300
2017-11-14820.00840.00813.00814.002840023519400
2017-11-13816.00841.00816.00824.002670022153300
2017-11-10833.00840.00803.00813.003190026256100
2017-11-09871.00871.00832.00846.0010230086963800
2017-11-08841.00874.00815.00866.009870083238500
2017-11-07890.00930.00840.00840.00578000509392900
2017-11-06935.00935.00935.00935.007800072930000
2017-11-02788.00791.00764.00785.002930022882700
2017-11-01788.00796.00781.00794.002490019590500
2017-10-31795.00795.00784.00786.0064005044900
2017-10-30797.00798.00786.00791.00119009439100
2017-10-27780.00797.00780.00787.001360010704700
2017-10-26766.00808.00766.00780.002490019608500
2017-10-25781.00785.00771.00772.002680020781300
2017-10-24794.00795.00774.00780.003590028196300
2017-10-23786.00795.00766.00789.004810037677900
2017-10-20809.00837.00777.00785.00243800195718100
2017-10-19839.00869.00821.00869.00310700267680200
2017-10-18728.00728.00711.00719.00129009257800
2017-10-17736.00747.00726.00726.00116008546300
2017-10-16721.00749.00710.00738.003840028010000
2017-10-13734.00734.00713.00725.002180015695000
2017-10-12756.00756.00713.00726.003270024079800
2017-10-11760.00766.00740.00756.002970022393600
2017-10-10821.00827.00754.00760.0010070078892200
2017-10-06708.00839.00705.00780.00256400201795500
2017-10-05720.00730.00696.00708.008700061790700
2017-10-04795.00796.00725.00731.00180000135617000
2017-10-03767.00797.00747.00797.00591400459800600
2017-10-02602.00697.00602.00697.0014580099485400
2017-09-29597.00597.00590.00597.0041002434900
2017-09-28587.00601.00587.00592.00131007787300
2017-09-27600.00602.00594.00595.0094005617400
2017-09-26600.00609.00594.00596.0070004208800
2017-09-25604.00612.00600.00601.0081004904400
2017-09-22599.00617.00592.00599.00154009276300
2017-09-21601.00613.00591.00600.00152009168700
2017-09-20586.00619.00586.00591.004970029968800
2017-09-19580.00604.00580.00586.003450020322500
2017-09-15575.00583.00575.00580.00100005797800
2017-09-14565.00584.00557.00576.00173009858200
2017-09-13556.00568.00556.00564.0058003258600
2017-09-12560.00560.00556.00556.001400779400
2017-09-11554.00564.00545.00560.001400772900
2017-09-08556.00556.00551.00551.001100608700
2017-09-07556.00562.00554.00556.0031001720800
2017-09-06559.00559.00555.00556.0026001447700
2017-09-05569.00569.00559.00559.0022001242500
2017-09-04566.00566.00560.00565.0035001968500
2017-09-01553.00567.00553.00566.0078004352000
2017-08-31553.00553.00551.00553.0043002375900
2017-08-30560.00569.00551.00553.0078004351700
2017-08-29553.00554.00552.00554.00400221200
2017-08-28553.00553.00553.00553.00200110600
2017-08-25559.00559.00553.00553.00500277200
2017-08-24559.00559.00553.00559.0022001226700
2017-08-23560.00560.00553.00559.0029001621100
2017-08-22558.00559.00551.00559.0035001946100
2017-08-21555.00565.00551.00558.0025001391600
2017-08-18554.00560.00550.00555.0036001997200
2017-08-17552.00564.00551.00555.0043002382200
2017-08-16548.00558.00547.00555.0047002592000
2017-08-15546.00549.00545.00546.0037002021600
2017-08-14531.00546.00531.00546.0076004077200
2017-08-10520.00549.00520.00549.003530018659000
2017-08-09570.00578.00566.00578.001820010450800
2017-08-08560.00565.00560.00564.0035001970900
2017-08-07559.00565.00558.00558.00800449400
2017-08-04560.00564.00555.00555.001600892700
2017-08-03558.00558.00555.00558.00600334400
2017-08-02546.00560.00546.00558.0038002094500
2017-08-01573.00578.00522.00546.001830010068500
2017-07-31571.00572.00569.00572.0021001198800
2017-07-28579.00579.00565.00570.0033001879500
2017-07-27563.00570.00563.00569.0050002831300
2017-07-26561.00567.00558.00563.0036002027300
2017-07-25562.00567.00561.00561.0025001406000
2017-07-24558.00562.00558.00562.0019001065300
2017-07-21557.00562.00553.00562.0047002625300
2017-07-20555.00557.00550.00557.0053002934200
2017-07-19558.00561.00556.00557.0032001784100
2017-07-18557.00562.00557.00561.0018001009400
2017-07-14556.00563.00553.00561.0039002173100
2017-07-13570.00570.00556.00556.0052002945000
2017-07-12561.00563.00561.00562.001600898500
2017-07-11558.00563.00557.00560.0033001849700
2017-07-10563.00566.00555.00556.0035001965900
2017-07-07561.00563.00556.00563.0060003368700
2017-07-06554.00588.00548.00556.0091005130400
2017-07-05545.00555.00543.00548.0043002361600
2017-07-04550.00553.00545.00545.0065003567600
2017-07-03550.00551.00545.00547.0039002138600
2017-06-30563.00563.00550.00551.0074004134500
2017-06-29568.00568.00529.00553.002080011359800
2017-06-28566.00575.00552.00558.0075004208200
2017-06-27578.00605.00566.00566.007010040850600
2017-06-26550.00573.00542.00572.003870021632000
2017-06-23531.00538.00527.00532.0061003258200
2017-06-22526.00531.00521.00531.0079004165500
2017-06-21522.00525.00515.00525.0077004007700
2017-06-20531.00531.00512.00525.0066003457900
2017-06-19516.00532.00516.00525.0099005193700
2017-06-16514.00516.00514.00516.00900463600
2017-06-15514.00514.00514.00514.001700873800
2017-06-14515.00516.00513.00513.00700360000
2017-06-13514.00514.00513.00513.00600308100
2017-06-12525.00525.00512.00515.0042002189500
2017-06-09510.00515.00509.00509.0049002504200
2017-06-08515.00519.00510.00510.00101005195000
2017-06-07511.00514.00505.00510.00110005603900
2017-06-06513.00513.00505.00508.001200611100
2017-06-05511.00511.00509.00509.001200611000
2017-06-02509.00512.00508.00509.0026001326600
2017-06-01509.00512.00502.00509.0052002635200
2017-05-31509.00510.00500.00509.0037001865800
2017-05-30513.00513.00506.00506.00800406600
2017-05-29502.00512.00501.00505.0075003782700
2017-05-26512.00512.00505.00512.0026001325400
2017-05-25515.00515.00510.00512.0035001796600
2017-05-24507.00515.00507.00515.0031001586800
2017-05-23501.00507.00501.00507.00600302700
2017-05-22500.00504.00500.00500.0039001953900
2017-05-19498.00507.00497.00497.0034001702700
2017-05-18500.00507.00491.00502.0045002241300
2017-05-17510.00510.00503.00507.0046002327300
2017-05-16508.00512.00507.00507.0046002345900
2017-05-15512.00512.00507.00507.0025001276800
2017-05-12527.00527.00507.00507.001940010016600
2017-05-11500.00506.00500.00504.0059002964900
2017-05-10500.00505.00500.00500.0051002563800
2017-05-09507.00507.00498.00500.0050002510800
2017-05-08493.00499.00493.00493.0087004304700
2017-05-02491.00495.00491.00493.00102005010200
2017-05-01494.00494.00490.00491.0045002218300
2017-04-28487.00499.00487.00493.0042002067500
2017-04-27487.00490.00487.00488.0036001760100
2017-04-26484.00487.00484.00486.0022001069000
2017-04-25484.00484.00479.00481.001200577100
2017-04-24482.00483.00477.00477.0034001633400
2017-04-21482.00483.00480.00482.0032001540200
2017-04-20484.00484.00479.00479.001300625300
2017-04-19479.00479.00479.00479.0027001293300
2017-04-18486.00486.00479.00484.001800865100
2017-04-17481.00481.00481.00481.001200577200
2017-04-14482.00482.00482.00482.00400192800
2017-04-13480.00485.00475.00485.0027001299500
2017-04-12474.00482.00466.00481.0044002075700
2017-04-11485.00487.00482.00482.001000483900
2017-04-10485.00487.00484.00487.00600291100
2017-04-07483.00488.00481.00488.002000965800
2017-04-06484.00484.00481.00483.0044002119500
2017-04-05483.00483.00483.00483.00300144900
2017-04-04490.00490.00481.00483.001800874300
2017-04-03490.00494.00483.00491.0060002921800
2017-03-31508.00508.00500.00500.0023001158900
2017-03-30502.00502.00498.00500.001700850500
2017-03-29510.00510.00502.00504.0021001066400
2017-03-28504.00507.00504.00505.0020001012500
2017-03-27503.00503.00502.00502.00600301300
2017-03-24502.00508.00502.00505.0042002115900
2017-03-23506.00507.00501.00505.0024001210300
2017-03-22501.00505.00500.00502.0053002657100
2017-03-21500.00504.00499.00502.0043002152100
2017-03-17505.00508.00503.00504.0033001665800
2017-03-16501.00504.00500.00504.0042002103400
2017-03-15502.00502.00500.00501.0061003052200
2017-03-14503.00503.00498.00502.0027001352100
2017-03-13495.00500.00495.00498.0024001197600
2017-03-10497.00498.00487.00490.0052002554500
2017-03-09495.00496.00493.00495.001300643300
2017-03-08495.00495.00492.00493.0036001776400
2017-03-07494.00495.00489.00495.002000982900
2017-03-06499.00499.00489.00494.0049002415500
2017-03-03505.00505.00495.00499.0059002949900
2017-03-02504.00505.00500.00500.0030001506900
2017-03-01507.00507.00501.00503.0031001562200
2017-02-28501.00505.00501.00504.00800402700
2017-02-27506.00506.00498.00500.0029001454400
2017-02-24497.00500.00497.00499.0024001196500
2017-02-23490.00496.00490.00495.0039001921500
2017-02-22496.00499.00494.00494.0033001635700
2017-02-21494.00497.00494.00494.0032001582300
2017-02-20496.00496.00494.00494.00700346800
2017-02-17490.00492.00489.00492.001000489700
2017-02-16487.00493.00485.00489.00126006144900
2017-02-15489.00495.00485.00489.0084004107900
2017-02-14490.00492.00485.00489.0046002251000
2017-02-13487.00494.00487.00489.0083004065200
2017-02-10496.00496.00482.00484.00149007274600
2017-02-09489.00489.00468.00480.007670036552400
2017-02-08526.00532.00525.00527.0070003686700
2017-02-07524.00534.00524.00525.0039002056600
2017-02-06536.00536.00521.00525.00129006894000
2017-02-03535.00535.00532.00535.001000534700
2017-02-02534.00537.00530.00535.0089004747700
2017-02-01527.00550.00527.00539.002120011433700
2017-01-31527.00543.00527.00531.0086004595800
2017-01-30520.00535.00519.00531.00142007510000
2017-01-27509.00540.00505.00520.002190011343900
2017-01-26484.00506.00484.00501.00121005998700
2017-01-25481.00482.00480.00482.001000480800
2017-01-24478.00478.00478.00478.0010047800
2017-01-23478.00482.00473.00478.0023001096900
2017-01-20484.00484.00471.00478.0033001581400
2017-01-19480.00486.00480.00484.001600772400
2017-01-18485.00485.00480.00480.0034001635400
2017-01-17486.00486.00485.00485.001200582700
2017-01-16490.00491.00488.00488.0022001077900
2017-01-13488.00490.00487.00490.002000976800
2017-01-12495.00495.00490.00490.001500737800
2017-01-11489.00494.00489.00492.0044002163300
2017-01-10498.00498.00488.00494.0037001817100
2017-01-06492.00495.00492.00495.0053002613500
2017-01-05496.00496.00490.00493.0053002617500
2017-01-04487.00494.00487.00493.0026001274400
2016-12-30498.00498.00487.00488.0067003306300
2016-12-29487.00489.00485.00487.002920014220400
2016-12-28486.00494.00486.00487.0038001853400
2016-12-27481.00488.00480.00486.0060002899600
2016-12-26500.00500.00480.00486.0085004163900
2016-12-22491.00497.00484.00495.0068003338600
2016-12-21497.00507.00497.00497.0094004700400
2016-12-20500.00505.00491.00497.0086004293900
2016-12-19511.00511.00483.00497.002490012492400
2016-12-16520.00522.00511.00521.0067003465100
2016-12-15517.00524.00517.00522.0049002554300
2016-12-14520.00522.00511.00522.0047002435000

   ※ 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