[6163 JQスタンダード] H&F 日足 時系列データ

[6163 JQスタンダード] H&F (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12822.00846.00822.00840.001940016146600
2013-07-11819.00828.00805.00822.00102008338100
2013-07-10827.00847.00819.00822.004390036604700
2013-07-09813.00827.00813.00817.0061005001300
2013-07-08840.00840.00807.00807.003030025121500
2013-07-05798.00808.00796.00804.001550012385100
2013-07-04800.00800.00790.00795.00106008439300
2013-07-03800.00820.00798.00808.001790014391800
2013-07-02789.00800.00781.00794.002720021472600
2013-07-01726.00790.00724.00766.003920029625800
2013-06-28706.00735.00698.00713.003310023569700
2013-06-27682.00699.00660.00699.002220015149700
2013-06-26695.00706.00680.00680.003010020746400
2013-06-25710.00710.00688.00693.002040014225000
2013-06-24720.00724.00713.00713.0072005168700
2013-06-21701.00717.00691.00710.003210022479000
2013-06-20715.00717.00710.00711.002530018014100
2013-06-19729.00734.00709.00710.005650040646900
2013-06-18711.00722.00710.00719.001480010595000
2013-06-17714.00733.00702.00708.004190029925800
2013-06-14760.00780.00720.00722.004660034266600
2013-06-13790.00790.00743.00745.004300032684800
2013-06-12776.00796.00762.00792.002300017883100
2013-06-11758.00798.00756.00798.003780029614900
2013-06-10735.00755.00720.00754.004420032552100
2013-06-07725.00740.00645.00685.0013140089404400
2013-06-06805.00824.00742.00769.007250056920900
2013-06-05846.00865.00837.00839.00117009921100
2013-06-04864.00869.00830.00855.004750040058100
2013-06-03872.00915.00868.00880.002560022463500
2013-05-31912.00912.00895.00899.001490013469700
2013-05-30910.00920.00895.00900.001880016992000
2013-05-29915.00933.00915.00932.001090010052900
2013-05-28894.00911.00889.00910.0084007562100
2013-05-27929.00929.00900.00906.001650015032900
2013-05-24905.00938.00880.00935.007460068624800
2013-05-23968.00974.00900.00920.006690062517600
2013-05-22965.00972.00950.00960.003010028877300
2013-05-21990.00990.00960.00961.003930038060600
2013-05-20969.00970.00951.00960.003220030953300
2013-05-17921.00949.00903.00925.003930036588000
2013-05-16956.00971.00850.00903.00172700153943800
2013-05-151006.001006.00952.00959.00114200112596400
2013-05-141007.001018.001001.001005.007140072033500
2013-05-131025.001025.001000.001007.00153000154515400
2013-05-101000.001021.00990.00997.00276600277307900
2013-05-091168.001209.001160.001206.0097700116303300
2013-05-081166.001180.001138.001150.005970069033900
2013-05-071155.001160.001128.001160.004530052098700
2013-05-021100.001106.001082.001105.001640018032800
2013-05-011107.001113.001090.001090.003140034537800
2013-04-301075.001132.001066.001129.006190067336800
2013-04-261071.001071.001025.001061.003750039384700
2013-04-251075.001077.001050.001070.002770029498600
2013-04-241095.001095.001050.001079.007570081573100
2013-04-231055.001081.001045.001074.007130075946400
2013-04-22980.001046.00975.001046.007300073239800
2013-04-19974.00975.00956.00969.002440023541200
2013-04-18979.00988.00950.00960.004780046280400
2013-04-17982.001012.00971.00978.005550054942200
2013-04-16971.00991.00960.00982.004100039900100
2013-04-151020.001020.00988.001000.004260042743000
2013-04-121000.001010.00980.001010.007320073120000
2013-04-11946.001009.00945.00998.00119900117348300
2013-04-10926.00938.00926.00935.006100056735100
2013-04-09928.00944.00911.00929.007220066584300
2013-04-08950.00957.00903.00919.008140074853900
2013-04-05922.00993.00899.00919.00110600103548700
2013-04-04949.00949.00863.00920.008730079693300
2013-04-03973.00973.00947.00949.003890037306600
2013-04-02956.00985.00936.00975.004100039567300
2013-04-011066.001066.00986.00986.006720068522300
2013-03-291078.001096.001066.001066.001130012141900
2013-03-281061.001089.001047.001078.002500026588300
2013-03-271076.001095.001051.001078.003020032588700
2013-03-261120.001128.001112.001112.005600062633500
2013-03-251125.001135.001113.001122.002330026113000
2013-03-221157.001157.001129.001130.002100023886600
2013-03-211160.001170.001154.001167.005140059692300
2013-03-191174.001185.001144.001155.002720031537000
2013-03-181151.001180.001151.001169.001880021915700
2013-03-151114.001177.001110.001174.006980079650000
2013-03-141106.001114.001093.001112.003640040055400
2013-03-131101.001134.001085.001094.004990054905300
2013-03-121135.001145.001095.001136.003530039667100
2013-03-111156.001166.001080.001143.006450073513300
2013-03-081170.001195.001142.001162.006210072045500
2013-03-071190.001193.001164.001174.003710043854500
2013-03-061200.001206.001170.001185.004700055692800
2013-03-051228.001245.001195.001195.005900071719300
2013-03-041230.001230.001194.001230.003360040780800
2013-03-011185.001198.001168.001198.003860045695900
2013-02-281220.001230.001188.001200.002410029085700
2013-02-271210.001223.001165.001215.003130037412500
2013-02-261188.001255.001181.001229.003820046498100
2013-02-251250.001278.001239.001250.003840048181800
2013-02-221180.001240.001172.001239.005200062815100
2013-02-211193.001194.001171.001187.002960035097200
2013-02-201092.001197.001092.001190.005970069072000
2013-02-191110.001128.001072.001088.003770041522200
2013-02-181145.001159.001140.001140.001710019646500
2013-02-151187.001189.001100.001135.005340060638800
2013-02-141172.001203.001146.001200.003440040668800
2013-02-131198.001210.001142.001187.006750079517200
2013-02-121276.001291.001216.001216.006160076602500
2013-02-081249.001300.001236.001275.00114200145290300
2013-02-071178.001281.001173.001260.00166600205113800
2013-02-061184.001184.001150.001179.007470087339900
2013-02-051133.001193.001125.001181.00115300133247600
2013-02-041260.001260.001134.001173.00323200390419100
2013-02-011020.001021.00988.001020.00140600141642100
2013-01-31963.00998.00956.00998.009610094487400
2013-01-30957.00964.00929.00954.003530033448800
2013-01-29962.00980.00920.00950.006050057459000
2013-01-28980.001004.00962.00967.009250091063800
2013-01-25955.00977.00948.00965.008340080081400
2013-01-24909.00946.00901.00944.003770034809100
2013-01-23926.00942.00901.00905.003990036732600
2013-01-22955.00967.00919.00936.009060085434800
2013-01-21884.00950.00877.00950.00143500131275900
2013-01-18874.00874.00852.00869.001540013371600
2013-01-17870.00875.00835.00855.003500029804100
2013-01-16879.00880.00861.00875.003260028357000
2013-01-15880.00889.00867.00879.005500048404700
2013-01-11850.00867.00846.00860.003690031616400
2013-01-10822.00849.00805.00840.003160026041100
2013-01-09825.00830.00804.00825.002770022697300
2013-01-08836.00840.00821.00832.004070033764500
2013-01-07815.00827.00803.00821.003390027632800
2013-01-04818.00824.00795.00806.003960031963600
2012-12-28819.00819.00780.00798.002730021748100
2012-12-27764.00828.00764.00812.005320042885200
2012-12-26764.00770.00751.00760.002680020390400
2012-12-25782.00785.00753.00772.003340025775000
2012-12-21792.00795.00780.00781.002410019010000
2012-12-20800.00802.00791.00795.001780014218400
2012-12-19801.00804.00785.00796.002620020841400
2012-12-18800.00813.00773.00798.004240033741700
2012-12-17817.00826.00805.00807.002640021437100
2012-12-14825.00829.00813.00814.001760014399500
2012-12-13810.00840.00809.00829.002030016738800
2012-12-12830.00830.00811.00819.004120033669800
2012-12-11840.00849.00824.00830.003140026239000
2012-12-10870.00877.00847.00852.002370020363200
2012-12-07885.00886.00866.00869.002110018484300
2012-12-06858.00886.00850.00880.002530021848000
2012-12-05862.00875.00849.00855.002570022089200
2012-12-04900.00901.00863.00872.002310020344200
2012-12-03861.00897.00855.00885.005960052530900
2012-11-30832.00850.00826.00850.002950024690600
2012-11-29840.00843.00820.00831.002940024434400
2012-11-28841.00856.00835.00837.001400011839600
2012-11-27821.00847.00820.00844.00116009667300
2012-11-26853.00853.00821.00823.003100025959300
2012-11-22865.00894.00852.00857.004000034830100
2012-11-21878.00878.00848.00851.004230036285300
2012-11-20896.00911.00870.00880.003560031671600
2012-11-19935.00939.00893.00893.008790080364700
2012-11-16865.00910.00844.00905.00133500117099400
2012-11-15798.00850.00788.00844.006750056140400
2012-11-14775.00800.00775.00780.003300025914400
2012-11-13805.00815.00771.00782.004030031811200
2012-11-12818.00832.00814.00820.003810031305800
2012-11-09810.00826.00796.00813.008040065237900
2012-11-08845.00866.00822.00833.005960050103400
2012-11-07889.00903.00854.00870.006330055357300
2012-11-06881.00898.00871.00894.005560049226700
2012-11-05885.00896.00856.00868.009960086418800
2012-11-02980.00989.00883.00900.00236000218638000
2012-11-01910.00963.00895.00936.00115300106901700
2012-10-31917.00980.00883.00923.00178200165195000
2012-10-30990.00999.00930.00932.006680064347000
2012-10-29997.001019.00968.00983.00116300115267800
2012-10-261010.001059.00983.00983.00231500234115600
2012-10-25950.001025.00921.001014.00236800232883400
2012-10-24972.00996.00930.00964.00166900160848200
2012-10-231019.001045.00935.00948.00310700308459900
2012-10-22881.00988.00852.00964.00399500372314400
2012-10-19820.00865.00802.00860.00129300107596100
2012-10-18760.00854.00752.00810.00177700144428500
2012-10-17800.00803.00753.00765.005780044775300
2012-10-16829.00855.00798.00798.006600054410600
2012-10-15760.00810.00745.00800.007260056018300
2012-10-12800.00814.00765.00779.006320049922000
2012-10-11790.00819.00786.00795.006400051232500
2012-10-10800.00839.00797.00805.008360067808600
2012-10-09840.00864.00810.00812.00131200109596300
2012-10-05800.00859.00800.00829.00137200112799400
2012-10-04810.00868.00786.00842.00198700162662300
2012-10-03899.00902.00803.00803.00183400155298100
2012-10-02899.00918.00837.00837.00124400109259200
2012-10-01909.00920.00880.00880.00116000104173500
2012-09-28957.00959.00910.00924.00209800195199300
2012-09-27965.00999.00942.00969.00171000165562300
2012-09-26930.001000.00904.00938.00188400178655200
2012-09-25994.001004.00921.00933.00214800207101200
2012-09-241030.001040.00986.001009.00261800266010600
2012-09-21950.001043.00947.001030.00547200549911500
2012-09-20932.00952.00908.00932.00180100166762800
2012-09-19923.00965.00907.00929.00269200251879900
2012-09-18935.00957.00890.00908.00278200254732700
2012-09-14945.001015.00930.00949.00613500593385300
2012-09-131029.001193.00921.00938.0011416001216154200
2012-09-121070.001118.001021.001040.00356200377625000
2012-09-111095.001250.001021.001100.009054001023647700
2012-09-10953.001044.00938.001044.00970800969324300
2012-09-07795.00935.00795.00894.00952800832043500
2012-09-06689.00785.00680.00785.00242400178168900
2012-09-05748.00759.00683.00700.00177800128196100
2012-09-04768.00850.00687.00720.00714300544856400
2012-09-03753.00753.00753.00753.0012960097588800
2012-08-31600.00682.00592.00653.0010300065528200
2012-08-30616.00620.00590.00600.002780016709700
2012-08-29593.00634.00588.00615.009030055409200
2012-08-28647.00650.00591.00599.00196800120174800
2012-08-27713.00721.00645.00653.00149000101759100
2012-08-24719.00746.00660.00670.00580100416119800
2012-08-23603.00654.00599.00654.00210000133068600
2012-08-22600.00600.00550.00554.006600037792600
2012-08-21504.00603.00504.00603.00282500164195000
2012-08-20506.00506.00501.00503.00800403100
2012-08-17495.00505.00495.00504.0035001747000
2012-08-16497.00505.00497.00502.001600800800
2012-08-15491.00498.00488.00498.0059002894600
2012-08-14491.00499.00491.00498.001300643100
2012-08-13491.00507.00488.00491.0092004560600
2012-08-10491.00496.00490.00490.0021001035500
2012-08-09495.00496.00490.00490.0041002016800
2012-08-08494.00498.00492.00498.001900938900
2012-08-07505.00505.00490.00494.0082004098300
2012-08-06507.00520.00488.00499.003650018440200
2012-08-03472.00490.00472.00475.0026001245000
2012-08-02490.00490.00470.00472.0040001911600
2012-08-01485.00485.00475.00475.0028001340100
2012-07-31490.00490.00480.00480.001200579800
2012-07-30490.00498.00490.00498.00500246600
2012-07-27492.00492.00490.00490.0041002010000
2012-07-26474.00503.00474.00486.0054002619600
2012-07-25480.00480.00467.00474.001000471600
2012-07-24460.00479.00460.00479.0055002571900
2012-07-23480.00480.00461.00462.0048002240100
2012-07-20491.00491.00485.00490.001900927300
2012-07-19490.00501.00488.00498.0047002317000
2012-07-18505.00505.00498.00498.0045002250600
2012-07-17512.00512.00502.00502.00100005104700
2012-07-13500.00510.00500.00508.0079003977500
2012-07-12513.00513.00505.00510.0022001121000
2012-07-11506.00514.00501.00514.0041002075200
2012-07-10516.00516.00509.00510.00111005674600
2012-07-09537.00537.00519.00519.00139007426200

   ※ 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