[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 
2017-12-123075.003075.003030.003030.00330010051500
2017-12-113055.003055.003005.003050.00450013633000
2017-12-083030.003095.003025.003055.0024007324000
2017-12-073100.003100.003040.003060.00440013473500
2017-12-063050.003110.003050.003050.00680020868000
2017-12-053050.003090.002990.003075.001190036165600
2017-12-043110.003135.003065.003065.00550016980000
2017-12-013080.003120.003070.003110.0025007723500
2017-11-303160.003160.003040.003090.001280039546000
2017-11-293145.003200.003130.003160.00640020246000
2017-11-283130.003160.003090.003135.00940029394500
2017-11-273190.003200.003100.003135.00960030253500
2017-11-243060.003130.003010.003050.001840056736500
2017-11-223015.003100.003010.003090.001440043936500
2017-11-213065.003065.002975.003015.001380041667300
2017-11-202930.003040.002928.003010.00720021492700
2017-11-172873.002950.002873.002932.00370010815500
2017-11-162773.002892.002770.002870.00900025616300
2017-11-152946.002966.002771.002822.001790051361900
2017-11-142989.003005.002922.002965.001550046191400
2017-11-132865.002980.002865.002949.00760022187800
2017-11-102847.002866.002815.002865.00500014270100
2017-11-092894.002929.002800.002866.001840052996700
2017-11-082770.002941.002722.002938.002520070915900
2017-11-072910.002925.002708.002870.002420068002400
2017-11-063000.003020.002906.002908.001400041418000
2017-11-022985.003045.002966.002987.002120063599200
2017-11-013000.003000.002950.002990.001490044398700
2017-10-312940.003080.002940.003020.003080092674000
2017-10-302933.002957.002908.002934.001040030508600
2017-10-272879.002883.002822.002883.00810023176300
2017-10-262741.002850.002741.002833.00930026089200
2017-10-252898.002898.002777.002791.001830052039700
2017-10-242778.002931.002751.002851.002150060875100
2017-10-232617.002728.002594.002728.001500040020300
2017-10-202600.002621.002578.002617.001200031160100
2017-10-192669.002669.002607.002634.001330034942100
2017-10-182614.002670.002612.002670.00990026195700
2017-10-172596.002680.002571.002640.001780046539500
2017-10-162670.002700.002540.002641.002630068810800
2017-10-132702.002726.002685.002719.002080056231000
2017-10-122720.002800.002718.002774.002090057843200
2017-10-112581.002692.002581.002684.002020053101200
2017-10-102450.002595.002450.002595.003250082748300
2017-10-062445.002470.002432.002470.00970023809000
2017-10-052448.002469.002406.002433.001570038220600
2017-10-042450.002460.002440.002447.001500036711400
2017-10-032470.002474.002452.002465.001070026374000
2017-10-022470.002474.002436.002461.001190029246300
2017-09-292451.002475.002441.002469.001150028302000
2017-09-282470.002490.002433.002465.002130052329800
2017-09-272432.002495.002430.002465.001680041431800
2017-09-262359.002431.002336.002429.001890045231500
2017-09-252318.002350.002286.002340.001930044949900
2017-09-222340.002359.002290.002318.001150026573600
2017-09-212359.002380.002278.002334.002990070084400
2017-09-202440.002445.002350.002361.003870092160000
2017-09-192310.002440.002270.002374.0056500133114200
2017-09-152074.002194.002070.002194.003390072328100
2017-09-142050.002089.002050.002064.001600033003500
2017-09-132000.002040.002000.002038.001590032197400
2017-09-122012.002029.001981.002000.001660033213000
2017-09-111950.002000.001945.002000.002150042507700
2017-09-081899.001930.001888.001921.00900017263500
2017-09-071900.001921.001885.001885.001340025468100
2017-09-061831.001918.001822.001890.002110039429200
2017-09-051997.001997.001820.001866.003850072613300
2017-09-042000.002000.001961.001970.001880037106900
2017-09-011991.001997.001976.001997.001270025228300
2017-08-311999.002022.001990.002003.001370027422200
2017-08-302020.002080.001974.002014.0055800112866100
2017-08-291950.001998.001941.001998.003640071608700
2017-08-281902.001950.001901.001950.002920056110500
2017-08-251880.001910.001870.001884.001610030319300
2017-08-241869.001940.001869.001880.002920055450700
2017-08-231896.001896.001856.001856.001140021369300
2017-08-221879.001900.001863.001866.002060038684900
2017-08-211870.001990.001848.001860.0080100152087700
2017-08-181770.001810.001765.001810.001780031663800
2017-08-171804.001808.001775.001780.002040036494400
2017-08-161790.001811.001772.001773.002550045643600
2017-08-151790.001808.001760.001780.003030053893300
2017-08-141760.001785.001731.001773.0060800107271400
2017-08-101813.001910.001740.001754.00342500621465900
2017-08-091712.001712.001712.001712.001490025508800
2017-08-081414.001414.001396.001412.0053007441900
2017-08-071397.001397.001389.001390.0035004868900
2017-08-041401.001401.001387.001390.0033004592500
2017-08-031399.001401.001390.001391.0019002644300
2017-08-021392.001392.001390.001391.0024003338900
2017-08-011413.001413.001395.001395.0027003790900
2017-07-311400.001406.001390.001390.0065009080600
2017-07-281419.001419.001400.001400.0057008012800
2017-07-271415.001415.001406.001410.0023003247900
2017-07-261402.001410.001402.001410.0017002391900
2017-07-251404.001404.001400.001402.0027003785500
2017-07-241401.001401.001400.001400.0032004481400
2017-07-211410.001415.001401.001401.0034004779400
2017-07-201408.001415.001408.001410.0026003664100
2017-07-191402.001405.001393.001400.0023003214500
2017-07-181410.001410.001400.001400.0036005058200
2017-07-141387.001392.001386.001387.0044006105700
2017-07-131406.001414.001387.001387.0042005868500
2017-07-121394.001406.001393.001394.0028003909600
2017-07-111405.001405.001381.001394.0032004448300
2017-07-101413.001413.001394.001394.00700983800
2017-07-071392.001393.001383.001384.0028003882900
2017-07-061382.001395.001382.001383.0011001524600
2017-07-051385.001385.001381.001382.0023003183500
2017-07-041395.001397.001385.001385.0020002778600
2017-07-031400.001410.001389.001389.0030004184000
2017-06-301396.001404.001395.001400.0043006009400
2017-06-291413.001423.001408.001415.0033004668700
2017-06-281405.001405.001400.001400.0030004204400
2017-06-271414.001415.001395.001399.0049006881000
2017-06-261389.001394.001386.001390.00770010696800
2017-06-231386.001395.001384.001385.0024003327800
2017-06-221389.001390.001385.001385.0013001802700
2017-06-211380.001389.001373.001381.0029004006100
2017-06-201390.001394.001375.001380.0043005959600
2017-06-191383.001393.001383.001383.0059008181800
2017-06-161368.001368.001367.001367.0014001915100
2017-06-151368.001373.001368.001368.0019002600500
2017-06-141367.001379.001367.001370.009001233100
2017-06-131370.001370.001366.001367.008001094100
2017-06-121371.001371.001370.001370.0016002192500
2017-06-091372.001383.001366.001370.0022003015000
2017-06-081377.001398.001375.001375.0015002068600
2017-06-071387.001387.001380.001380.008001107100
2017-06-061386.001390.001386.001387.0020002776600
2017-06-051410.001410.001392.001392.0015002103400
2017-06-021419.001419.001390.001401.0015002109500
2017-06-011406.001408.001400.001400.0027003784900
2017-05-311400.001419.001400.001406.0019002665200
2017-05-301411.001411.001400.001401.0041005768900
2017-05-291439.001439.001381.001381.0019002692900
2017-05-261384.001396.001380.001380.0030004158100
2017-05-251365.001380.001365.001380.0033004545700
2017-05-241379.001379.001356.001362.0033004506900
2017-05-231360.001372.001360.001360.0037005045800
2017-05-221351.001385.001351.001365.0041005597700
2017-05-191360.001372.001350.001350.0029003922600
2017-05-181362.001362.001350.001352.0027003661200
2017-05-171370.001378.001364.001364.0016002190100
2017-05-161369.001372.001352.001355.0023003141400
2017-05-151338.001377.001337.001365.0028003785800
2017-05-121339.001347.001339.001339.00860011527200
2017-05-111362.001378.001350.001357.002010027342600
2017-05-101445.001453.001440.001452.0017002462200
2017-05-091471.001471.001449.001450.0034004936400
2017-05-081420.001484.001420.001473.00940013638100
2017-05-021419.001420.001418.001419.0012001702800
2017-05-011407.001419.001407.001419.0026003672100
2017-04-281395.001407.001391.001407.0017002379600
2017-04-271389.001399.001389.001398.008001117400
2017-04-261400.001401.001389.001389.0020002790800
2017-04-251409.001409.001386.001386.0028003942900
2017-04-241409.001409.001390.001390.0013001820000
2017-04-211390.001390.001385.001389.00600833000
2017-04-201380.001380.001380.001380.00700966000
2017-04-191380.001380.001369.001369.00500688900
2017-04-181364.001366.001350.001350.0015002045500
2017-04-171341.001349.001325.001349.0019002541500
2017-04-141375.001375.001352.001352.009001230900
2017-04-131349.001350.001343.001345.0010001347700
2017-04-121341.001388.001341.001380.0026003556900
2017-04-111397.001397.001397.001397.00100139700
2017-04-101399.001399.001385.001385.0027003754100
2017-04-071392.001395.001390.001395.0025003482300
2017-04-061404.001404.001392.001397.0033004612100
2017-04-051459.001459.001430.001434.0014002030000
2017-04-041448.001448.001396.001400.0067009414300
2017-04-031450.001450.001450.001450.00400580000
2017-03-311464.001467.001456.001456.0027003947100
2017-03-301474.001474.001454.001454.0019002786800
2017-03-291474.001474.001474.001474.00100147400
2017-03-281448.001448.001439.001439.00500721600
2017-03-271479.001479.001420.001452.0052007535400
2017-03-241498.001500.001452.001479.0043006367700
2017-03-231480.001500.001480.001489.0014002083400
2017-03-221472.001472.001447.001456.0035005090000
2017-03-211477.001477.001456.001469.0012001763300
2017-03-171502.001505.001480.001493.0046006892300
2017-03-161510.001510.001501.001501.0016002408900
2017-03-151520.001534.001508.001519.00500759000
2017-03-141518.001543.001510.001525.0038005770000
2017-03-131501.001530.001501.001519.00810012294100
2017-03-101490.001498.001481.001497.0052007738600
2017-03-091480.001480.001469.001470.0012001770000
2017-03-081467.001469.001461.001469.0012001758300
2017-03-071448.001470.001448.001470.0029004227600
2017-03-061449.001450.001432.001448.0043006200500
2017-03-031444.001475.001444.001448.0035005126100
2017-03-021462.001462.001443.001443.0014002033200
2017-03-011450.001456.001445.001456.0033004781600
2017-02-281463.001464.001433.001464.0052007558500
2017-02-271497.001497.001428.001450.0068009787400
2017-02-241446.001500.001446.001500.0032004677500
2017-02-231447.001455.001436.001446.0040005792600
2017-02-221457.001461.001437.001437.0055007978200
2017-02-211430.001444.001420.001444.0037005304100
2017-02-201430.001430.001419.001419.0041005847400
2017-02-171416.001425.001411.001425.0010001416200
2017-02-161429.001437.001420.001430.0026003708500
2017-02-151439.001442.001429.001429.0037005321900
2017-02-141415.001446.001407.001418.00780011092600
2017-02-131441.001459.001401.001407.002220031646400
2017-02-101500.001525.001500.001518.0020003035400
2017-02-091502.001502.001493.001499.0024003598500
2017-02-081510.001512.001505.001510.0017002563700
2017-02-071512.001515.001510.001513.009001360300
2017-02-061530.001537.001515.001528.0015002290700
2017-02-031532.001545.001530.001530.00500766900
2017-02-021561.001561.001504.001532.0037005667100
2017-02-011560.001570.001550.001561.0026004055200
2017-01-311560.001574.001556.001565.0035005478400
2017-01-301588.001588.001570.001576.0022003474300
2017-01-271570.001570.001552.001562.0044006875600
2017-01-261518.001575.001516.001558.00960014917300
2017-01-251490.001515.001476.001515.0062009250500
2017-01-241472.001475.001452.001460.0028004098600
2017-01-231494.001496.001440.001445.00810011807700
2017-01-201493.001493.001440.001450.00830012142800
2017-01-191499.001499.001463.001463.0048007095300
2017-01-181496.001496.001463.001469.0042006209100
2017-01-171445.001466.001438.001466.0034004923600
2017-01-161510.001514.001438.001449.00720010670100
2017-01-131510.001530.001500.001510.0044006634000
2017-01-121545.001545.001504.001520.0047007138400
2017-01-111528.001528.001504.001504.0034005160100
2017-01-101545.001545.001499.001500.0057008662700
2017-01-061480.001492.001480.001491.0018002670700
2017-01-051488.001488.001480.001480.0034005051400
2017-01-041495.001512.001487.001494.0027004046500
2016-12-301460.001494.001460.001463.0041006026300
2016-12-291481.001503.001476.001480.0033004916200
2016-12-281479.001519.001460.001505.001360020218000
2016-12-271495.001529.001495.001510.001770026706200
2016-12-261490.001500.001470.001485.00990014735800
2016-12-221440.001495.001436.001490.001310019177600
2016-12-211400.001432.001391.001410.001140016121000
2016-12-201360.001379.001350.001377.0069009400100
2016-12-191365.001370.001351.001361.0039005309700
2016-12-161355.001369.001342.001351.0025003380000
2016-12-151343.001351.001343.001350.0019002562000
2016-12-141358.001365.001337.001340.0069009360500
2016-12-131350.001360.001340.001358.0032004321300
2016-12-121359.001366.001359.001363.0016002181500
2016-12-091370.001370.001330.001349.0034004580600
2016-12-081351.001370.001321.001370.0026003514600

   ※ 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。 

Twitter