[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 
2017-04-28487.00499.00487.00493.0042002067500
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
2016-12-13520.00527.00503.00522.00122006341300
2016-12-12525.00535.00519.00526.00103005438000
2016-12-09533.00535.00515.00518.0086004513400
2016-12-08525.00525.00502.00515.00192009896400
2016-12-07500.00521.00499.00515.00158008040800
2016-12-06492.00499.00492.00499.0066003275300
2016-12-05493.00496.00490.00493.0055002709900
2016-12-02478.00497.00478.00490.00109005274800
2016-12-01471.00506.00469.00475.003750018162300
2016-11-30459.00470.00459.00470.0051002374200
2016-11-29457.00469.00457.00459.00108004998300
2016-11-28452.00460.00451.00459.0065002964000
2016-11-25450.00455.00450.00453.0069003124700
2016-11-24451.00453.00451.00451.0032001444900
2016-11-22446.00452.00446.00451.0084003787900
2016-11-21444.00445.00444.00445.0031001378900
2016-11-18444.00445.00441.00444.0065002873800
2016-11-17440.00442.00440.00441.0024001058800
2016-11-16434.00442.00433.00437.0082003559700
2016-11-15432.00436.00432.00433.0032001390100
2016-11-14443.00451.00432.00432.00219009551800
2016-11-11431.00448.00431.00437.0036001565600
2016-11-10451.00451.00430.00430.00115005065500
2016-11-09456.00456.00422.00442.00102004439700
2016-11-08456.00458.00454.00456.0040001825200
2016-11-07461.00461.00444.00456.00104004723600
2016-11-04441.00442.00433.00439.0050002194800
2016-11-02446.00457.00441.00445.0079003544800
2016-11-01448.00448.00441.00448.0072003198800
2016-10-31437.00447.00437.00445.00108004764500
2016-10-28431.00434.00423.00433.002200946900
2016-10-27432.00433.00422.00429.0039001671300
2016-10-26431.00432.00431.00432.002000862800
2016-10-25432.00432.00414.00431.0081003428300
2016-10-24430.00432.00425.00432.0026001116100
2016-10-21420.00430.00420.00426.001900808700
2016-10-20424.00430.00422.00422.0046001964500
2016-10-19418.00423.00418.00422.0058002435400
2016-10-18422.00422.00412.00419.00100004148500
2016-10-17419.00419.00419.00419.00300125700
2016-10-14418.00428.00418.00419.001900799000
2016-10-13425.00429.00422.00424.002200935700
2016-10-12422.00422.00422.00422.00400168800
2016-10-11419.00422.00419.00422.0057002400800
2016-10-07416.00419.00414.00419.0027001124500
2016-10-06416.00416.00416.00416.0010041600
2016-10-05412.00423.00412.00422.0057002387300
2016-10-04413.00415.00412.00412.0026001074100
2016-10-03412.00413.00412.00413.00800330000
2016-09-30416.00416.00410.00414.002000829000
2016-09-29412.00415.00410.00411.0026001071600
2016-09-28411.00411.00407.00410.002300942000
2016-09-27410.00418.00410.00413.0053002180200
2016-09-26411.00412.00410.00411.0060002468100
2016-09-23427.00427.00419.00419.0031001322900
2016-09-21420.00420.00420.00420.001400588000
2016-09-20410.00418.00410.00415.0056002299400
2016-09-16412.00414.00411.00411.0031001276800
2016-09-15420.00420.00411.00414.0042001735500
2016-09-14415.00424.00415.00423.0024001008700
2016-09-13414.00423.00414.00423.0024001002100
2016-09-12415.00415.00414.00414.00800331500
2016-09-09417.00418.00416.00418.00600250100
2016-09-08420.00422.00420.00420.001600672200
2016-09-07418.00421.00414.00418.0062002582000
2016-09-06417.00418.00416.00416.00900375400
2016-09-05415.00418.00415.00415.00900374300
2016-09-02420.00420.00416.00416.001400584400
2016-09-01427.00427.00416.00420.0037001559100
2016-08-31421.00426.00421.00425.0029001225200
2016-08-30409.00421.00409.00415.0048001993300
2016-08-29418.00422.00410.00410.0032001333100
2016-08-26408.00420.00406.00409.0070002865700
2016-08-25419.00419.00405.00408.0081003322100
2016-08-24420.00424.00416.00422.0073003056400
2016-08-23419.00424.00419.00419.0026001094900
2016-08-22419.00420.00419.00419.00900377800
2016-08-19418.00436.00418.00419.0025001065400
2016-08-18417.00420.00417.00420.00221009264700
2016-08-17423.00425.00423.00425.00500211700
2016-08-16430.00433.00420.00424.002680011337600
2016-08-15431.00431.00428.00431.00129005530900
2016-08-12422.00428.00420.00425.00135005706000
2016-08-10420.00425.00420.00422.0058002442300
2016-08-09420.00429.00415.00422.0051002140600
2016-08-08410.00422.00410.00417.00189007812200
2016-08-05447.00450.00442.00442.0056002499000
2016-08-04458.00458.00449.00453.002200996400
2016-08-03455.00460.00450.00450.0063002861700
2016-08-02478.00478.00467.00467.00700328600
2016-08-01479.00479.00479.00479.001100526900
2016-07-29468.00471.00460.00471.00900420100
2016-07-28462.00465.00462.00463.00800370500
2016-07-27462.00470.00461.00470.0038001758400
2016-07-26481.00481.00460.00460.001200565300
2016-07-25467.00467.00459.00460.001600740100
2016-07-22463.00469.00459.00459.0078003609900
2016-07-21472.00479.00466.00479.0050002366300
2016-07-20464.00481.00457.00472.0041001940900
2016-07-19476.00476.00456.00457.0052002403900
2016-07-15463.00463.00460.00460.001800832200
2016-07-14460.00461.00460.00460.0022001012100
2016-07-13463.00467.00460.00460.002000926600
2016-07-12452.00459.00452.00459.0023001050700
2016-07-11446.00456.00446.00450.0026001173800
2016-07-08450.00450.00445.00446.001800803500
2016-07-07458.00458.00450.00450.001700775900
2016-07-06451.00451.00449.00449.0045002024100
2016-07-05459.00467.00459.00459.00600276200
2016-07-04478.00478.00457.00457.0050002331300
2016-07-01486.00486.00476.00480.0047002282400
2016-06-30471.00477.00462.00470.002000936500
2016-06-29469.00502.00448.00469.00106005073100
2016-06-28448.00469.00441.00469.0033001503500
2016-06-27470.00486.00446.00452.0053002478500
2016-06-24478.00478.00440.00440.0055002484500
2016-06-23446.00466.00446.00462.002000910700
2016-06-22461.00462.00444.00451.00161007278700
2016-06-21465.00466.00462.00466.0027001254900
2016-06-20465.00469.00462.00465.0039001816200
2016-06-17466.00475.00461.00465.0033001537400
2016-06-16487.00488.00461.00461.0074003498500
2016-06-15495.00495.00486.00487.0048002348300
2016-06-14500.00501.00495.00495.0087004334700
2016-06-13509.00509.00501.00503.0075003788800
2016-06-10510.00512.00506.00509.0030001528400
2016-06-09519.00519.00511.00511.0029001492700
2016-06-08520.00520.00508.00515.0025001290000
2016-06-07514.00514.00505.00510.0069003502300
2016-06-06505.00510.00505.00505.0038001925300
2016-06-03510.00520.00510.00512.0028001434300
2016-06-02526.00526.00508.00510.0033001691500
2016-06-01527.00527.00520.00520.0030001569000
2016-05-31526.00530.00513.00530.0095004973900
2016-05-30512.00526.00512.00522.0098005088900
2016-05-27511.00516.00511.00512.0065003330100
2016-05-26508.00512.00508.00511.0025001276800
2016-05-25514.00515.00508.00509.0041002098600
2016-05-24510.00514.00507.00514.001700863800
2016-05-23507.00510.00504.00510.0033001672200
2016-05-20509.00514.00508.00511.0050002552000
2016-05-19505.00507.00501.00507.0034001716300
2016-05-18500.00511.00499.00505.00138006958400
2016-05-17503.00514.00503.00507.0076003844400
2016-05-16515.00515.00501.00507.00129006550800
2016-05-13517.00520.00508.00514.00151007755500
2016-05-12523.00525.00513.00516.001960010146000
2016-05-11530.00535.00502.00521.0010570054724500
2016-05-10570.00607.00570.00600.00166009840700
2016-05-09573.00584.00557.00568.0054003084200
2016-05-06565.00573.00557.00573.0038002139600
2016-05-02551.00565.00543.00565.0056003084500
2016-04-28590.00590.00565.00565.0091005252900
2016-04-27582.00590.00580.00590.0036002099700
2016-04-26589.00593.00578.00580.0078004564100
2016-04-25596.00606.00596.00599.0049002937600
2016-04-22588.00594.00576.00594.00124007278900

   ※ 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