[6163 JQスタンダード] エイチアンドエフ 日足 時系列データ

[6163 JQスタンダード] エイチアンドエフ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-092122.002122.002122.002122.001630034588600
2016-12-082122.002123.002122.002122.001610034168100
2016-12-072121.002122.002121.002122.0028005939500
2016-12-062121.002121.002121.002121.001470031178700
2016-12-052121.002121.002121.002121.0031006575100
2016-12-022122.002122.002121.002121.00730015489300
2016-12-012122.002122.002122.002122.002360050079200
2016-11-302121.002123.002121.002123.002020042856800
2016-11-292121.002123.002121.002121.0049700105427200
2016-11-282120.002121.002120.002120.00530011236600
2016-11-252119.002120.002119.002120.0064300136313000
2016-11-242119.002120.002119.002119.0048100101924100
2016-11-222120.002120.002119.002119.001200025429900
2016-11-212119.002120.002119.002120.001630034540400
2016-11-182118.002119.002118.002119.00103100218466600
2016-11-172118.002118.002118.002118.001260026686800
2016-11-162118.002119.002118.002118.001860039396700
2016-11-152118.002119.002118.002118.0051200108444000
2016-11-142118.002119.002118.002118.00124500263697500
2016-11-112117.002118.002117.002117.004480094842800
2016-11-102118.002118.002117.002117.0067900143758900
2016-11-092118.002118.002117.002117.00135900287724000
2016-11-082118.002119.002117.002118.00364000770750000
2016-11-071740.001740.001740.001740.00640011136000
2016-11-041410.001440.001410.001440.0053007563100
2016-11-021439.001439.001409.001410.0012001709200
2016-11-011435.001439.001435.001439.0011001579300
2016-10-311440.001440.001430.001439.0029004159500
2016-10-281430.001430.001420.001427.00500713200
2016-10-271438.001438.001415.001425.0016002277200
2016-10-261424.001438.001424.001438.0036005141000
2016-10-251435.001435.001414.001421.0012001706200
2016-10-241433.001435.001433.001435.00500717100
2016-10-211439.001439.001415.001430.0016002282500
2016-10-201410.001450.001410.001439.00780011106600
2016-10-191410.001410.001400.001408.0028003942700
2016-10-181384.001410.001384.001400.0037005173600
2016-10-171409.001409.001385.001400.0019002664400
2016-10-141408.001408.001408.001408.00400563200
2016-10-131408.001408.001400.001400.00600843500
2016-10-121403.001403.001403.001403.00100140300
2016-10-111402.001410.001377.001400.0065009105000
2016-10-071401.001411.001400.001400.0023003240500
2016-10-061400.001410.001400.001409.0057008024300
2016-10-051387.001401.001387.001401.0010001398800
2016-10-041396.001410.001396.001400.001630022883800
2016-10-031406.001414.001399.001400.002160030261300
2016-09-301400.001405.001390.001400.0045006298700
2016-09-291371.001407.001371.001407.0022003079200
2016-09-281413.001413.001392.001401.0012001683600
2016-09-271400.001401.001400.001401.00400560200
2016-09-261384.001405.001379.001400.0055007660500
2016-09-231359.001380.001354.001380.0062008443900
2016-09-211356.001360.001350.001360.0023003120000
2016-09-201345.001349.001345.001349.0012001616000
2016-09-161355.001356.001340.001340.0049006619300
2016-09-151354.001354.001331.001335.0019002555100
2016-09-141350.001355.001340.001355.0028003777000
2016-09-131325.001350.001325.001350.0022002949200
2016-09-121325.001325.001325.001325.00100132500
2016-09-091330.001330.001325.001325.00300398000
2016-09-081344.001358.001314.001330.001000013310500
2016-09-071350.001350.001310.001314.0027003569400
2016-09-061342.001358.001341.001358.0022002974200
2016-09-051345.001350.001339.001350.0044005912300
2016-09-021350.001350.001335.001345.0037004978200
2016-09-011344.001355.001338.001338.0041005521400
2016-08-311330.001342.001330.001342.0028003746800
2016-08-301327.001342.001327.001330.0010001332000
2016-08-291327.001333.001321.001326.008001062000
2016-08-261346.001346.001321.001326.0010001335900
2016-08-251347.001347.001340.001346.00600805500
2016-08-241345.001347.001340.001347.00600806200
2016-08-231343.001344.001340.001344.009001208500
2016-08-221319.001349.001315.001333.0024003174400
2016-08-191349.001349.001330.001349.0036004846700
2016-08-181344.001349.001320.001348.0034004547000
2016-08-171280.001342.001280.001342.001490019200300
2016-08-161344.001344.001340.001340.0011001474900
2016-08-151345.001346.001340.001345.0014001882000
2016-08-121348.001348.001335.001335.008001074600
2016-08-101349.001349.001321.001349.00500668000
2016-08-091349.001350.001335.001350.00400536900
2016-08-081325.001351.001311.001349.0017002271000
2016-08-051360.001360.001353.001353.0034004618200
2016-08-041357.001357.001355.001355.00200271200
2016-08-031351.001360.001340.001360.0029003918100
2016-08-021353.001360.001345.001357.0060008107600
2016-08-011330.001350.001321.001350.0068009105100
2016-07-291330.001332.001320.001332.0025003321400
2016-07-281322.001335.001305.001330.0016002116000
2016-07-271301.001335.001301.001335.0018002384700
2016-07-261320.001327.001318.001327.00860011356700
2016-07-251297.001319.001291.001318.00970012651100
2016-07-221267.001297.001267.001297.0023002953100
2016-07-211292.001298.001289.001294.0031004007900
2016-07-201270.001296.001270.001296.00910011717000
2016-07-191261.001275.001260.001269.0056007097700
2016-07-151266.001267.001258.001261.001000012655600
2016-07-141230.001249.001230.001249.0055006809200
2016-07-131229.001229.001206.001224.0031003789300
2016-07-121198.001227.001198.001211.0040004831000
2016-07-111228.001228.001209.001228.001160014213300
2016-07-081195.001200.001188.001188.0010001194500
2016-07-071209.001212.001186.001195.0055006591300
2016-07-061215.001215.001202.001209.0045005439200
2016-07-051208.001217.001198.001217.0040004830200
2016-07-041210.001210.001202.001202.0025003013300
2016-07-011214.001214.001214.001214.00100121400
2016-06-301212.001214.001205.001205.009001089700
2016-06-291190.001228.001187.001200.0030003619600
2016-06-281205.001220.001175.001190.0025003002300
2016-06-271141.001170.001141.001145.0024002757000
2016-06-241235.001235.001157.001157.0046005507700
2016-06-231200.001205.001196.001205.0019002281800
2016-06-221227.001249.001200.001200.0026003173900
2016-06-211240.001240.001227.001227.00200246700
2016-06-201230.001246.001211.001215.0010001228500
2016-06-171221.001221.001180.001210.0032003870500
2016-06-161229.001229.001180.001184.0035004191200
2016-06-151192.001229.001168.001229.0037004403200
2016-06-141240.001240.001192.001192.0061007442000
2016-06-131230.001243.001213.001243.0021002571000
2016-06-101230.001230.001212.001230.0031003784700
2016-06-091245.001247.001230.001230.0011001365400
2016-06-081219.001247.001219.001247.0023002818800
2016-06-071240.001250.001238.001238.0016001992500
2016-06-061215.001244.001215.001244.0010001233800
2016-06-031222.001235.001210.001215.0011001340800
2016-06-021250.001250.001230.001230.009001119100
2016-06-011250.001250.001240.001240.0011001372100
2016-05-311238.001250.001238.001250.0025003105200
2016-05-301239.001239.001220.001225.0011001349500
2016-05-271228.001228.001200.001225.00600730200
2016-05-261230.001230.001221.001228.00500613900
2016-05-251216.001230.001216.001230.0015001835000
2016-05-241240.001240.001201.001216.0019002313400
2016-05-231250.001250.001236.001245.0012001492800
2016-05-201255.001255.001250.001250.008001002600
2016-05-191255.001255.001250.001255.00500627000
2016-05-181259.001259.001249.001255.00700877500
2016-05-171245.001260.001215.001260.0051006358700
2016-05-161245.001245.001240.001244.0018002238800
2016-05-131240.001243.001229.001237.0017002103000
2016-05-121197.001250.001195.001250.0063007699000
2016-05-111183.001200.001183.001197.0019002275200
2016-05-101170.001180.001167.001180.0014001638100
2016-05-091171.001171.001168.001168.0010001169100
2016-05-061185.001185.001149.001177.0019002221700
2016-05-021147.001160.001135.001135.0029003317700
2016-04-281220.001220.001190.001190.0029003516100
2016-04-271247.001247.001182.001195.0037004448200
2016-04-261248.001248.001218.001218.0025003072600
2016-04-251259.001259.001245.001245.00300376300
2016-04-221260.001260.001230.001242.0019002361900
2016-04-211273.001273.001243.001269.0010001253000
2016-04-201267.001267.001235.001236.0064007916400
2016-04-191267.001267.001267.001267.00100126700
2016-04-181215.001232.001215.001225.0039004754800
2016-04-151274.001277.001265.001275.0014001781100
2016-04-141252.001252.001250.001252.0011001376700
2016-04-131262.001292.001262.001262.00600769200
2016-04-121223.001247.001223.001240.009001115000
2016-04-111218.001223.001217.001223.00700853800
2016-04-081193.001215.001170.001201.0030003577500
2016-04-071200.001200.001161.001171.0079009255200
2016-04-061204.001204.001196.001200.00600719500
2016-04-051206.001208.001198.001198.0071008543200
2016-04-041236.001236.001205.001206.0057006923200
2016-04-011282.001282.001230.001239.0046005715700
2016-03-311312.001312.001270.001280.001090014006300
2016-03-301324.001324.001310.001312.0035004620300
2016-03-291310.001320.001310.001318.0021002767800
2016-03-281344.001360.001344.001350.0051006895000
2016-03-251347.001350.001343.001344.0039005258900
2016-03-241345.001350.001341.001342.0043005789300
2016-03-231346.001346.001344.001344.0018002420500
2016-03-221335.001360.001335.001352.0046006189500
2016-03-181337.001342.001324.001335.0033004413400
2016-03-171340.001343.001337.001337.0013001742200
2016-03-161350.001350.001330.001334.0020002679100
2016-03-151364.001388.001352.001352.0037005034000
2016-03-141356.001380.001355.001364.0062008440600
2016-03-111345.001364.001345.001356.0013001759900
2016-03-101335.001373.001333.001346.0045006073100
2016-03-091340.001340.001331.001333.0010001335200
2016-03-081388.001388.001315.001340.00810010904900
2016-03-071346.001443.001320.001394.003250044455000
2016-03-041277.001277.001266.001274.0032004069500
2016-03-031260.001277.001260.001277.0020002544300
2016-03-021250.001274.001250.001274.0042005266000
2016-03-011270.001270.001239.001248.0060007503600
2016-02-291253.001270.001251.001270.0044005533000
2016-02-261268.001268.001249.001259.0024003023000
2016-02-251240.001265.001239.001260.0046005755800
2016-02-241246.001246.001238.001240.0023002853000
2016-02-231229.001240.001229.001240.0027003340600
2016-02-221227.001232.001227.001228.0014001719700
2016-02-191246.001246.001221.001243.0029003609400
2016-02-181210.001235.001210.001231.0034004157100
2016-02-171232.001232.001192.001194.0053006411400
2016-02-161214.001215.001214.001215.00300364300
2016-02-151265.001265.001192.001213.0048005921500
2016-02-121170.001305.001128.001168.002430029088200
2016-02-101221.001224.001188.001192.001020012260300
2016-02-091240.001240.001210.001240.00860010553600
2016-02-081224.001276.001216.001276.0070008585100
2016-02-051256.001271.001220.001245.003000037095100
2016-02-041292.001292.001274.001280.0038004875900
2016-02-031306.001306.001271.001288.0046005953000
2016-02-021335.001335.001315.001318.0059007822200
2016-02-011331.001350.001331.001344.00900012082200
2016-01-291322.001328.001302.001327.0035004608200
2016-01-281313.001325.001313.001320.00700924100
2016-01-271345.001345.001343.001343.00200268800
2016-01-261320.001340.001316.001330.009001189800
2016-01-251290.001380.001290.001380.001140015277400
2016-01-221250.001278.001250.001278.0035004462600
2016-01-211251.001267.001245.001245.0028003523400
2016-01-201301.001304.001278.001278.0066008556600
2016-01-191315.001330.001295.001300.0039005104100
2016-01-181296.001310.001276.001310.0065008405700
2016-01-151341.001341.001307.001307.0046006082200
2016-01-141315.001315.001300.001300.0028003657800
2016-01-131331.001331.001304.001315.0025003299500
2016-01-121359.001359.001295.001295.0064008435100
2016-01-081341.001360.001341.001360.0027003647200
2016-01-071361.001379.001361.001365.0015002046100
2016-01-061395.001399.001374.001375.0020002766800
2016-01-051408.001408.001365.001376.00790010907300
2016-01-041418.001424.001410.001410.0052007370100
2015-12-301370.001408.001370.001408.00760010637600
2015-12-291400.001400.001351.001400.0037005150800
2015-12-281400.001400.001393.001395.0051007134400
2015-12-251375.001395.001353.001395.00750010340200
2015-12-241375.001465.001375.001376.001390019896100
2015-12-221390.001390.001348.001373.00830011399900
2015-12-211412.001412.001395.001395.0069009685000
2015-12-181354.001413.001354.001405.001280017705100
2015-12-171355.001355.001331.001346.0028003776200
2015-12-161319.001339.001307.001325.0045005956500
2015-12-151362.001362.001308.001319.001440019197600
2015-12-141320.001354.001308.001353.0047006244900
2015-12-111347.001350.001333.001350.0020002684300
2015-12-101362.001362.001338.001347.0030004057100
2015-12-091375.001375.001349.001362.0024003282200
2015-12-081363.001363.001336.001350.0029003924600
2015-12-071363.001370.001351.001363.00880012001700
2015-12-041353.001353.001341.001342.0035004715700
2015-12-031336.001350.001330.001350.0050006689300

   ※ 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