[6164 JQスタンダード] 太陽工機 日足 時系列データ

[6164 JQスタンダード] 太陽工機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12993.00993.00993.00993.0010099300
2013-07-11991.001000.00983.00983.0013001286600
2013-07-10990.001000.00990.001000.0013001289200
2013-07-091044.001044.001001.001001.0029002974500
2013-07-081011.001020.00980.00985.0026002601200
2013-07-05989.00999.00989.00999.00500497300
2013-07-04996.00996.00974.00974.00900888200
2013-07-031002.001002.00970.00998.0044004319800
2013-07-02980.001032.00950.001032.0018001739700
2013-07-01990.00990.00952.00952.0026002503200
2013-06-28921.001025.00921.00990.0098009616000
2013-06-27891.00891.00867.00875.0018001574200
2013-06-26960.00960.00921.00921.00600561400
2013-06-251000.001000.00900.00915.0037003517300
2013-06-24965.00965.00941.00961.00900859900
2013-06-21950.00950.00906.00950.0016001513000
2013-06-20980.00980.00930.00950.0015001412900
2013-06-19968.00982.00968.00982.0016001567500
2013-06-18914.00939.00914.00939.00500467000
2013-06-17881.00914.00881.00914.0014001246400
2013-06-14910.00955.00900.00900.0032002978100
2013-06-13960.00960.00900.00900.0041003822400
2013-06-12920.00984.00920.00984.0024002266100
2013-06-11934.001005.00921.00980.0051004839300
2013-06-10910.00910.00871.00909.0096008591700
2013-06-07953.00953.00803.00805.003800031436800
2013-06-061100.001114.00950.00953.0075007514800
2013-06-051160.001160.001105.001125.0021002401600
2013-06-041105.001107.001100.001107.0026002869100
2013-06-031160.001160.001105.001105.0033003696400
2013-05-311198.001198.001155.001160.0019002205700
2013-05-301171.001171.001161.001168.0015001751600
2013-05-291151.001201.001150.001150.0062007255700
2013-05-281250.001250.001155.001200.0015001770100
2013-05-271150.001240.001150.001190.0035004149700
2013-05-241175.001210.001162.001163.0075008826800
2013-05-231325.001325.001190.001205.0079009772400
2013-05-221338.001338.001291.001294.0021002733100
2013-05-211340.001350.001313.001325.0038005081700
2013-05-201399.001399.001250.001340.001580020775600
2013-05-171274.001400.001250.001400.001130014764600
2013-05-161206.001278.001180.001206.0071008609300
2013-05-151311.001324.001212.001212.001670021490300
2013-05-141365.001365.001291.001325.001850024420400
2013-05-131301.001390.001285.001365.003330044085700
2013-05-101462.001690.001462.001515.004140063653400
2013-05-091400.001450.001400.001447.00780011149500
2013-05-081412.001420.001380.001400.00830011645200
2013-05-071419.001419.001350.001415.00880012126200
2013-05-021351.001410.001350.001380.00770010533400
2013-05-011301.001400.001300.001351.0055007331000
2013-04-301352.001361.001340.001350.0037004996500
2013-04-261396.001442.001350.001351.001440019765000
2013-04-251310.001393.001310.001392.001300017575600
2013-04-241290.001310.001287.001310.0074009603200
2013-04-231275.001287.001255.001287.0050006386800
2013-04-221250.001272.001250.001265.0059007427200
2013-04-191255.001260.001222.001250.0038004733400
2013-04-181250.001255.001231.001255.0021002619000
2013-04-171259.001268.001245.001259.0013001626500
2013-04-161284.001284.001204.001218.0031003850200
2013-04-151298.001298.001260.001285.0054006983100
2013-04-121227.001229.001200.001225.0031003776500
2013-04-111247.001248.001185.001203.0073008907600
2013-04-101259.001259.001240.001245.0016001989600
2013-04-091250.001265.001234.001239.0011001374900
2013-04-081270.001270.001200.001210.0026003176600
2013-04-051242.001268.001238.001259.00600748300
2013-04-041236.001236.001140.001219.0022002593500
2013-04-031250.001268.001206.001206.0011001362800
2013-04-021135.001240.001130.001239.0032003719700
2013-04-011250.001250.001162.001195.0045005406500
2013-03-291235.001251.001235.001250.0014001737400
2013-03-281311.001311.001231.001245.00870010928800
2013-03-271340.001340.001241.001311.0019002449700
2013-03-261291.001320.001290.001320.0025003257600
2013-03-251271.001322.001271.001291.0020002566500
2013-03-221339.001339.001292.001292.0055007238300
2013-03-211299.001340.001269.001339.00820010823200
2013-03-191313.001320.001250.001281.0060007685300
2013-03-181248.001305.001219.001289.00860010978000
2013-03-151200.001221.001192.001221.0045005427000
2013-03-141186.001210.001177.001209.0037004417900
2013-03-131189.001220.001180.001209.0066007890800
2013-03-121226.001239.001185.001219.0036004357000
2013-03-111248.001259.001200.001227.00940011473200
2013-03-081299.001305.001243.001270.00890011324600
2013-03-071265.001290.001265.001290.00920011749900
2013-03-061251.001278.001221.001260.001090013679500
2013-03-051221.001221.001212.001221.0035004257900
2013-03-041190.001245.001190.001204.0057007010800
2013-03-011181.001197.001165.001182.0045005310700
2013-02-281151.001210.001151.001210.001660019721600
2013-02-271100.001145.001100.001145.0075008348500
2013-02-261106.001114.001076.001114.0071007755100
2013-02-251085.001115.001065.001076.001200013045500
2013-02-221111.001111.001062.001083.001510016422900
2013-02-211140.001140.001108.001111.0059006622300
2013-02-201150.001160.001076.001122.001700018875300
2013-02-191225.001225.001159.001159.0046005400600
2013-02-181145.001195.001141.001195.0037004281100
2013-02-151220.001240.001120.001161.0076008929600
2013-02-141127.001240.001127.001240.0031003617700
2013-02-131194.001250.001135.001157.001060012493900
2013-02-121210.001243.001120.001120.00960011523900
2013-02-081275.001275.001210.001216.00920011375700
2013-02-071327.001339.001285.001289.0049006401400
2013-02-061339.001339.001302.001310.0057007494900
2013-02-051366.001366.001330.001339.0059007944800
2013-02-041450.001450.001351.001376.001340018662100
2013-02-011399.001435.001386.001435.00940013288400
2013-01-311327.001389.001327.001383.0056007683600
2013-01-301380.001381.001310.001327.00940012554900
2013-01-291436.001436.001360.001367.0040005581800
2013-01-281345.001436.001340.001436.00750010391300
2013-01-251322.001374.001292.001325.00800010619700
2013-01-241301.001320.001233.001320.001660021024600
2013-01-231335.001394.001307.001307.0038005076800
2013-01-221383.001384.001336.001337.0058007880900
2013-01-211397.001420.001380.001400.0044006149600
2013-01-181435.001435.001372.001426.00730010337500
2013-01-171445.001470.001315.001379.001230017105400
2013-01-161510.001510.001403.001404.001550022362400
2013-01-151430.001585.001420.001426.001710025594100
2013-01-111519.001519.001370.001490.001010014768400
2013-01-101550.001590.001420.001420.001440022004500
2013-01-091290.001422.001290.001410.00990013320300
2013-01-081445.001445.001321.001350.00860011835500
2013-01-071458.001499.001392.001445.001090015690000
2013-01-041388.001526.001370.001447.001460020938300
2012-12-281350.001399.001311.001388.001640022209600
2012-12-271238.001380.001238.001350.002330030503100
2012-12-261285.001330.001177.001212.002300028806500
2012-12-251100.001250.001095.001241.002400028114700
2012-12-211114.001114.001084.001110.00930010163300
2012-12-201100.001120.001067.001100.00950010329400
2012-12-191100.001128.001080.001100.001170012783600
2012-12-181145.001145.001088.001120.001170013121900
2012-12-171142.001173.001085.001085.001940021843900
2012-12-141211.001241.001049.001052.005690064932400
2012-12-13990.001138.00990.001138.002640028227400
2012-12-12957.001025.00953.00988.001410013939400
2012-12-111010.001011.00950.00957.0073007196000
2012-12-101040.001044.001011.001011.0073007449600
2012-12-071062.001080.001053.001053.0040004258800
2012-12-061080.001085.001052.001061.001000010688100
2012-12-051065.001120.001039.001085.001860020091200
2012-12-041110.001110.001035.001080.001520016449300
2012-12-031044.001070.001007.001055.001020010593100
2012-11-301083.001083.001027.001049.0084008883400
2012-11-291080.001113.001055.001092.001150012415300
2012-11-281130.001130.001045.001072.001160012563000
2012-11-271129.001165.001120.001131.0074008411900
2012-11-261275.001277.001180.001181.002160026255900
2012-11-221235.001288.001161.001252.001820022495900
2012-11-211153.001250.001090.001208.001130013127600
2012-11-201279.001280.001131.001153.002150026234600
2012-11-191001.001421.00996.001199.0090500110707100
2012-11-161121.001121.001121.001121.001500016815000
2012-11-15950.00971.00950.00971.0064006126600
2012-11-14791.00821.00791.00821.00700558200
2012-11-13810.00819.00810.00819.00600487800
2012-11-1200
2012-11-09880.00880.00850.00850.0014001216100
2012-11-08874.00880.00855.00878.0022001926100
2012-11-07888.00890.00888.00889.0027002399500
2012-11-06887.00900.00887.00888.0017001523800
2012-11-05912.00912.00902.00902.0028002527700
2012-11-02900.00920.00900.00912.0063005718700
2012-11-01905.00907.00892.00900.0022001986100
2012-10-31907.00909.00905.00905.00700634700
2012-10-30912.00912.00904.00907.00500454100
2012-10-29872.00898.00872.00898.0020001785300
2012-10-26862.00862.00862.00862.0017001465400
2012-10-25880.00890.00845.00865.0034002950400
2012-10-24856.00870.00850.00860.00900775200
2012-10-23841.00841.00841.00841.0010084100
2012-10-22830.00840.00830.00840.0014001167000
2012-10-1900
2012-10-18804.00820.00804.00820.00400324600
2012-10-17788.00808.00788.00808.00500400400
2012-10-16788.00788.00788.00788.0010078800
2012-10-15780.00785.00780.00785.001100862500
2012-10-12740.00748.00740.00748.00800594400
2012-10-11745.00745.00740.00740.0029002155700
2012-10-10777.00790.00758.00758.0020001538900
2012-10-0900
2012-10-05774.00774.00773.00773.00600464200
2012-10-04786.00788.00786.00788.00200157400
2012-10-03788.00788.00788.00788.0016001260800
2012-10-02788.00788.00788.00788.0016001260800
2012-10-01780.00800.00780.00788.0024001901600
2012-09-28800.00800.00800.00800.0017001360000
2012-09-27778.00780.00778.00780.00800623600
2012-09-26800.00808.00800.00808.00800642400
2012-09-25828.00828.00820.00820.00800660800
2012-09-24784.00799.00780.00798.0032002520600
2012-09-21760.00760.00729.00746.0016001199600
2012-09-20780.00780.00761.00761.00800620200
2012-09-19781.00781.00781.00781.00200156200
2012-09-18788.00788.00780.00781.0022001716900
2012-09-14730.00765.00730.00765.00500379000
2012-09-13730.00730.00730.00730.00300219000
2012-09-12700.00700.00700.00700.00900630000
2012-09-11700.00700.00700.00700.00200140000
2012-09-10702.00702.00699.00699.00600419900
2012-09-07696.00696.00696.00696.0010069600
2012-09-06704.00704.00700.00700.00900630800
2012-09-0500
2012-09-04690.00715.00690.00715.00900627900
2012-09-03730.00730.00728.00728.00400291800
2012-08-31721.00723.00721.00723.00600433400
2012-08-30750.00750.00735.00745.00300223000
2012-08-29752.00752.00752.00752.00200150400
2012-08-28752.00752.00752.00752.0010075200
2012-08-27780.00780.00780.00780.00300234000
2012-08-24778.00778.00770.00770.001000776300
2012-08-23770.00780.00769.00780.00400308900
2012-08-22746.00750.00746.00750.00700522600
2012-08-21769.00789.00769.00776.00700546300
2012-08-20715.00724.00715.00724.00500358400
2012-08-17701.00701.00701.00701.00400280400
2012-08-16701.00701.00701.00701.0010070100
2012-08-15703.00710.00685.00710.001400976000
2012-08-14671.00671.00671.00671.00200134200
2012-08-13685.00685.00670.00670.00400269700
2012-08-10689.00695.00689.00695.00300207900
2012-08-09684.00692.00684.00686.0015001028000
2012-08-0800
2012-08-07745.00745.00745.00745.0010074500
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01730.00730.00730.00730.00500365000
2012-07-31700.00730.00700.00730.00200143000
2012-07-30710.00712.00710.00712.00400284200
2012-07-27777.00777.00701.00701.00900662900
2012-07-26745.00754.00745.00754.00400299800
2012-07-25807.00807.00720.00730.0024001801100
2012-07-24800.00800.00777.00777.00700548800
2012-07-23800.00800.00800.00800.00200160000
2012-07-20820.00820.00810.00810.00800652700
2012-07-19826.00826.00826.00826.00200165200
2012-07-18817.00817.00817.00817.00400326800
2012-07-1700
2012-07-1300
2012-07-12850.00850.00817.00817.0018001524200
2012-07-1100
2012-07-10825.00825.00825.00825.00200165000
2012-07-09823.00825.00823.00825.00200164800

   ※ 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