[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 
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
2016-04-21564.00594.00564.00594.00101005802100
2016-04-20559.00564.00556.00559.0071003975500
2016-04-19555.00564.00549.00562.0059003276100
2016-04-18561.00561.00553.00553.001700949100
2016-04-15561.00573.00561.00570.0053003001400
2016-04-14571.00579.00565.00575.0041002348100
2016-04-13555.00583.00550.00561.00101005703400
2016-04-12550.00568.00535.00545.00119006514100
2016-04-11562.00562.00543.00550.0034001883600
2016-04-08515.00565.00506.00565.00113006034700
2016-04-07517.00525.00514.00516.0033001708600
2016-04-06530.00530.00507.00516.0057002953100
2016-04-05560.00561.00511.00530.00159008433800
2016-04-04561.00567.00555.00565.0033001854800
2016-04-01590.00590.00567.00567.0079004563200
2016-03-31585.00591.00581.00585.0052003039100
2016-03-30592.00593.00583.00584.0033001943100
2016-03-29598.00602.00587.00588.00128007610200
2016-03-28623.00623.00605.00608.00109006666200
2016-03-25613.00614.00612.00613.0049003002900
2016-03-24616.00619.00611.00614.0044002705300
2016-03-23623.00623.00615.00615.0070004330400
2016-03-22620.00624.00617.00618.0041002544200
2016-03-18625.00625.00615.00617.0061003779500
2016-03-17617.00626.00616.00620.0049003037500
2016-03-16631.00631.00619.00620.0070004344100
2016-03-15627.00640.00621.00621.0095005969500
2016-03-14607.00626.00604.00618.00105006465300
2016-03-11588.00604.00581.00588.00107006333800
2016-03-10607.00617.00575.00582.002580015155700
2016-03-09620.00620.00607.00607.0028001717300
2016-03-08633.00640.00605.00625.0086005380600
2016-03-07631.00633.00626.00629.0022001385700
2016-03-04612.00630.00603.00621.0070004330400
2016-03-03598.00614.00590.00613.001810010907100
2016-03-02604.00614.00591.00593.002890017454500
2016-03-01590.00591.00560.00574.0075004352100
2016-02-29582.00607.00582.00592.0068004038800
2016-02-26576.00590.00573.00573.0067003898200
2016-02-25570.00580.00564.00566.0095005419400
2016-02-24584.00584.00567.00568.0030001710100
2016-02-23580.00590.00578.00578.0079004595100
2016-02-22568.00585.00568.00574.0081004677300
2016-02-19566.00586.00566.00572.0083004750200
2016-02-18566.00584.00565.00573.0094005399900
2016-02-17556.00588.00544.00556.0092005189900
2016-02-16557.00584.00545.00554.00151008567400
2016-02-15535.00552.00519.00545.002280012312000
2016-02-12511.00543.00506.00506.003670019164000
2016-02-10646.00647.00526.00545.008780048947800
2016-02-09645.00650.00611.00626.001700010697000
2016-02-08633.00680.00624.00680.0063004130500
2016-02-05640.00668.00622.00643.001580010146500
2016-02-04670.00687.00667.00668.0070004719700
2016-02-03707.00707.00676.00690.001860012853100
2016-02-02724.00738.00707.00714.001440010389800
2016-02-01720.00725.00708.00720.001520010908000
2016-01-29689.00710.00665.00692.001520010466400
2016-01-28661.00714.00661.00685.001810012388300
2016-01-27661.00669.00650.00661.00120007962000
2016-01-26640.00653.00631.00631.0090005763600
2016-01-25639.00660.00631.00660.001910012353800
2016-01-22621.00621.00602.00621.00153009385200
2016-01-21618.00632.00581.00590.003160019170000
2016-01-20697.00697.00588.00588.003320021275000
2016-01-19625.00711.00624.00705.002020013386700
2016-01-18626.00650.00619.00621.001590010048700
2016-01-15674.00678.00641.00658.002620017284500
2016-01-14668.00685.00660.00671.002300015329800
2016-01-13687.00700.00678.00697.001680011594200
2016-01-12715.00715.00666.00666.002500017229400
2016-01-08698.00725.00684.00718.001460010197600
2016-01-07702.00710.00691.00703.001560010900900
2016-01-06732.00732.00701.00707.001980014174100
2016-01-05731.00741.00720.00736.002490018277200
2016-01-04746.00755.00726.00731.002640019489100
2015-12-30765.00769.00741.00764.002680020150000
2015-12-29712.00735.00710.00735.002310016700500
2015-12-28679.00712.00679.00712.002140014959400
2015-12-25675.00683.00663.00677.003140021147700
2015-12-24730.00730.00685.00685.003460024417700
2015-12-22731.00731.00700.00714.003200022890400
2015-12-21716.00721.00687.00711.006330044306500
2015-12-18750.00765.00719.00731.005670041942800
2015-12-17793.00793.00753.00762.004390033754400
2015-12-16790.00800.00760.00768.004200032716200
2015-12-15803.00813.00741.00805.007860061336200
2015-12-14792.00809.00780.00808.003050024190200
2015-12-11833.00875.00820.00821.007240060973800
2015-12-10798.00830.00791.00819.003970031980200
2015-12-09805.00822.00772.00817.006400050976300
2015-12-08820.00827.00803.00805.003350027153700
2015-12-07815.00840.00815.00826.005790047683900
2015-12-04806.00823.00799.00802.005980048275900
2015-12-03888.00890.00797.00822.00190400157559800
2015-12-02889.00934.00873.00873.0010000089298100
2015-12-01920.00978.00899.00901.00134700125955600
2015-11-30900.00985.00883.00905.00255400238086000
2015-11-27840.00881.00840.00864.005110044194600
2015-11-26832.00886.00815.00855.00130500111324100

   ※ 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