[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 
2016-12-021329.001330.001305.001305.0053006976200
2016-12-011347.001347.001316.001330.0042005641600
2016-11-301330.001330.001300.001307.00600788800
2016-11-291288.001335.001288.001303.0064008449800
2016-11-281337.001337.001285.001312.0034004477200
2016-11-251350.001369.001329.001356.0066008936700
2016-11-241325.001325.001312.001325.0033004367900
2016-11-221325.001325.001306.001307.0020002628800
2016-11-211273.001350.001273.001325.001070014136200
2016-11-181207.001300.001202.001270.001140014254800
2016-11-171181.001188.001177.001183.0015001773900
2016-11-161151.001190.001151.001181.001020011959800
2016-11-151151.001155.001125.001150.0040004575800
2016-11-141148.001155.001148.001148.0034003910200
2016-11-111137.001149.001120.001140.0023002620300
2016-11-101154.001154.001120.001134.0069007815100
2016-11-091174.001180.001060.001064.001250014023400
2016-11-081145.001183.001132.001144.001700019513300
2016-11-071088.001088.001080.001085.0020002170800
2016-11-041059.001080.001059.001075.0026002761100
2016-11-021085.001085.001074.001080.0032003453400
2016-11-011107.001119.001094.001094.0029003180700
2016-10-311125.001125.001077.001077.0024002616900
2016-10-281101.001101.001085.001085.0043004689900
2016-10-271105.001105.001105.001105.00500552500
2016-10-261070.001110.001065.001104.0055006015100
2016-10-251085.001086.001070.001070.0062006685200
2016-10-241104.001104.001082.001083.0021002284900
2016-10-211099.001099.001099.001099.00100109900
2016-10-201078.001085.001078.001083.0022002380800
2016-10-191100.001100.001077.001077.00950010292600
2016-10-181095.001100.001095.001100.00600657600
2016-10-171125.001125.001095.001099.0053005836700
2016-10-141126.001126.001125.001125.0018002026300
2016-10-131100.001120.001100.001100.0029003215000
2016-10-121095.001095.001094.001095.00900985400
2016-10-111092.001092.001076.001076.0033003575100
2016-10-071083.001090.001083.001084.0015001627800
2016-10-061085.001090.001082.001082.0022002388600
2016-10-051095.001095.001067.001069.0028003028200
2016-10-041048.001064.001041.001045.0036003788200
2016-10-031036.001045.001036.001045.0024002496000
2016-09-301029.001040.001014.001035.001110011407000
2016-09-291038.001045.001030.001035.0059006113200
2016-09-281036.001043.001036.001038.00900934100
2016-09-271046.001048.001038.001038.0036003749600
2016-09-261055.001055.001039.001046.0092009601100
2016-09-231069.001069.001055.001055.0018001910500
2016-09-211050.001050.001046.001046.0018001889000
2016-09-201060.001060.001050.001050.00800843000
2016-09-161065.001065.001046.001052.0013001368300
2016-09-151044.001044.001036.001036.00900933400
2016-09-1400
2016-09-1300
2016-09-121050.001058.001047.001050.0030003150500
2016-09-091052.001052.001050.001050.0013001365500
2016-09-081075.001075.001055.001055.0014001488600
2016-09-071075.001075.001075.001075.00100107500
2016-09-061073.001073.001056.001060.0021002228100
2016-09-051084.001084.001073.001073.00400432500
2016-09-021066.001085.001066.001084.0017001823200
2016-09-011061.001065.001061.001065.00200212600
2016-08-311065.001070.001055.001056.0020002120200
2016-08-301082.001082.001070.001070.0014001501600
2016-08-291060.001060.001053.001053.0045004769100
2016-08-261060.001062.001060.001062.00300318200
2016-08-251065.001080.001054.001054.0025002673500
2016-08-241095.001095.001095.001095.00100109500
2016-08-231065.001065.001065.001065.00200213000
2016-08-221066.001070.001050.001063.0023002431600
2016-08-191073.001080.001073.001073.0013001401300
2016-08-181102.001105.001076.001076.00600656800
2016-08-171095.001095.001092.001092.0014001532600
2016-08-161089.001093.001089.001091.00500545800
2016-08-151076.001081.001074.001074.0017001834200
2016-08-121090.001091.001078.001080.0038004137900
2016-08-101092.001098.001092.001094.0024002630000
2016-08-091095.001095.001071.001092.00700762600
2016-08-081100.001100.001051.001092.0092009946800
2016-08-051192.001200.001168.001176.0037004416300
2016-08-0400
2016-08-031190.001191.001188.001191.0028003332100
2016-08-0200
2016-08-0100
2016-07-291194.001194.001194.001194.00100119400
2016-07-281174.001220.001174.001220.009001061400
2016-07-271173.001195.001173.001195.00700834300
2016-07-261195.001195.001173.001173.00500590900
2016-07-251195.001195.001195.001195.00400478000
2016-07-221169.001180.001169.001180.00800937700
2016-07-211173.001200.001145.001169.0080009231100
2016-07-201155.001155.001144.001146.0011001262500
2016-07-191160.001174.001137.001137.00800923400
2016-07-151149.001150.001130.001132.0021002381600
2016-07-141149.001165.001149.001150.00500577100
2016-07-131167.001178.001122.001149.0036004136800
2016-07-121118.001148.001118.001137.0047005269300
2016-07-111080.001118.001080.001118.0046004983800
2016-07-081062.001070.001061.001065.0023002448100
2016-07-071050.001055.001050.001055.00200210500
2016-07-061074.001125.001061.001061.0012001321500
2016-07-051050.001080.001050.001080.00700745800
2016-07-041059.001070.001050.001070.0028002967600
2016-07-011030.001031.001026.001030.0018001850300
2016-06-301031.001057.001021.001026.0094009679200
2016-06-291031.001041.001025.001028.0057005874200
2016-06-281058.001058.001024.001031.0041004326500
2016-06-271056.001061.001056.001058.0015001586700
2016-06-241150.001155.001054.001058.0075008418600
2016-06-231177.001177.001142.001142.0010001150400
2016-06-221148.001148.001148.001148.00500574000
2016-06-211145.001170.001144.001170.009001041600
2016-06-2000
2016-06-171152.001155.001146.001146.0037004260200
2016-06-161200.001201.001150.001151.0016001874000
2016-06-151188.001217.001188.001201.0011001320000
2016-06-141230.001258.001198.001220.0024002964900
2016-06-131255.001255.001230.001230.0028003478700
2016-06-101223.001280.001222.001280.0017002152200
2016-06-091250.001280.001221.001225.0022002741200
2016-06-081250.001285.001250.001278.0020002548100
2016-06-071250.001253.001245.001245.0016002000000
2016-06-061280.001284.001232.001250.0072009167300
2016-06-031210.001211.001198.001200.0048005793100
2016-06-021204.001221.001204.001210.00700850300
2016-06-011222.001234.001217.001234.0016001954000
2016-05-311221.001235.001221.001224.0017002080700
2016-05-301231.001238.001220.001220.0021002581800
2016-05-271250.001251.001227.001227.0018002232800
2016-05-261250.001258.001245.001245.0014001751800
2016-05-251221.001265.001221.001244.0045005619200
2016-05-241233.001233.001212.001220.0013001584800
2016-05-231225.001251.001225.001248.0014001744200
2016-05-201233.001233.001215.001215.00500609800
2016-05-191242.001250.001227.001236.0019002358100
2016-05-181202.001244.001202.001244.0012001457300
2016-05-171250.001250.001194.001200.0053006419000
2016-05-161271.001271.001251.001252.0022002775500
2016-05-131285.001285.001270.001271.0014001783500
2016-05-121301.001305.001282.001282.0029003751800
2016-05-111284.001377.001280.001290.001710022314800
2016-05-101220.001229.001198.001229.00700847400
2016-05-091195.001195.001161.001190.0021002498500
2016-05-061135.001157.001135.001150.0010001149200
2016-05-021174.001174.001120.001134.0026002965100
2016-04-281200.001219.001185.001185.0027003234400
2016-04-271215.001216.001199.001200.0053006393400
2016-04-261245.001245.001215.001239.0026003230100
2016-04-251250.001269.001212.001215.0066008199500
2016-04-221234.001234.001193.001194.0062007467700
2016-04-211202.001227.001201.001220.0013001570800
2016-04-201212.001214.001201.001201.0052006273900
2016-04-191210.001216.001196.001211.0020002412100
2016-04-181228.001228.001195.001200.0012001444400
2016-04-151238.001238.001210.001210.0011001346100
2016-04-141210.001226.001210.001226.00400485600
2016-04-131210.001215.001208.001210.0036004358300
2016-04-121193.001199.001190.001195.0032003820700
2016-04-111192.001248.001192.001217.00400489200
2016-04-081200.001200.001169.001192.0021002490800
2016-04-0700
2016-04-061211.001211.001211.001211.00100121100
2016-04-051275.001275.001220.001230.0049006074600
2016-04-041250.001251.001249.001250.0022002750000
2016-04-011280.001280.001261.001271.0040005067900
2016-03-311236.001275.001236.001275.0017002126700
2016-03-301252.001252.001240.001250.0035004368700
2016-03-291260.001260.001226.001260.0015001879400
2016-03-281264.001264.001251.001255.0033004143100
2016-03-251264.001266.001257.001261.0029003654000
2016-03-241280.001280.001273.001275.0025003188500
2016-03-231277.001288.001275.001276.0022002811100
2016-03-221294.001294.001270.001275.0029003707000
2016-03-1800
2016-03-171278.001309.001278.001294.0055007133200
2016-03-161262.001280.001262.001272.0019002406900
2016-03-151273.001299.001198.001280.001780022402800
2016-03-141279.001326.001279.001303.0033004273000
2016-03-111273.001278.001272.001274.0026003313600
2016-03-101246.001270.001246.001269.0015001886000
2016-03-091306.001306.001276.001276.0010001297600
2016-03-081277.001278.001261.001276.0016002032700
2016-03-071278.001279.001264.001266.00830010587600
2016-03-041294.001294.001271.001278.009001152600
2016-03-031253.001274.001253.001270.0029003650400
2016-03-021251.001253.001237.001252.0026003245700
2016-03-011235.001253.001235.001250.0043005374900
2016-02-291250.001262.001250.001257.0035004395100
2016-02-261309.001309.001250.001260.0035004419700
2016-02-251280.001283.001259.001270.0060007641500
2016-02-241290.001290.001290.001290.00400516000
2016-02-231305.001335.001275.001290.0058007566300
2016-02-221300.001301.001292.001300.0037004804900
2016-02-191285.001285.001258.001275.0025003191200
2016-02-181269.001300.001269.001288.0052006691800
2016-02-171313.001313.001258.001268.0078009904300
2016-02-161331.001331.001298.001313.0035004601600
2016-02-151410.001410.001300.001329.001330017769000
2016-02-121349.001410.001259.001410.003400044463500
2016-02-101725.001725.001606.001659.00620010420100
2016-02-091630.001822.001630.001750.00590010536400
2016-02-081621.001750.001620.001750.0032005382100
2016-02-051755.001755.001657.001720.008001374300
2016-02-041769.001801.001769.001780.0026004661600
2016-02-031818.001818.001786.001786.00200360400
2016-02-021784.001839.001784.001825.0028005068500
2016-02-011848.001849.001808.001849.0051009345300
2016-01-291755.001810.001755.001810.0017003005800
2016-01-281781.001810.001781.001781.0022003955500
2016-01-271751.001825.001751.001810.0044007958400
2016-01-261766.001771.001765.001765.009001589800
2016-01-251815.001815.001765.001765.009001607000
2016-01-221693.001720.001680.001700.0022003756800
2016-01-211550.001660.001536.001620.001410022403600
2016-01-201764.001764.001576.001582.00680011594900
2016-01-191760.001810.001760.001765.0025004448900
2016-01-181770.001791.001744.001758.001580027948900
2016-01-151910.001970.001894.001900.00810015602900
2016-01-141955.001955.001890.001895.00900017125300
2016-01-131901.001970.001901.001970.0026005042700
2016-01-122000.002000.001901.001901.00600011654700
2016-01-082010.002010.001947.002009.0043008570100
2016-01-071998.002079.001958.002016.001050021439200
2016-01-061969.002000.001896.002000.00920018084200
2016-01-051935.002009.001935.001989.001100021813600
2016-01-041840.001999.001840.001999.002460047562300
2015-12-301805.001821.001804.001818.0022003979700
2015-12-291869.001869.001720.001825.001060019353800
2015-12-281888.001888.001802.001860.0021003913800
2015-12-251863.001888.001863.001886.0019003566800
2015-12-241860.001881.001850.001861.0035006531300
2015-12-221820.001850.001790.001850.0054009841600
2015-12-211784.001819.001777.001811.0040007198000
2015-12-181830.001830.001763.001824.0043007734700
2015-12-171855.001879.001801.001830.001430026176400
2015-12-161788.001887.001753.001820.002330042137500
2015-12-151650.001747.001630.001720.001110018583000
2015-12-141600.001650.001573.001620.00630010100300
2015-12-111610.001630.001599.001613.0049007891100
2015-12-1000
2015-12-091615.001616.001601.001615.0043006924400
2015-12-081630.001630.001588.001628.0056009037200
2015-12-071627.001630.001603.001630.00800012934400
2015-12-041650.001674.001631.001636.0027004424400
2015-12-031695.001695.001667.001670.0033005513400
2015-12-021700.001700.001610.001699.00880014708900
2015-12-011700.001700.001675.001700.0044007438500
2015-11-301698.001700.001661.001695.0031005244300
2015-11-271607.001701.001601.001700.001110018445000
2015-11-261580.001650.001575.001638.00870014056300

   ※ 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