[6248 JQスタンダード] 横田製作所 日足 時系列データ

[6248 JQスタンダード] 横田製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-211045.001045.001026.001039.0021002173000
2017-04-201050.001055.001049.001055.0014001473400
2017-04-191040.001060.001040.001060.0012001264300
2017-04-181055.001097.001045.001070.0025002660600
2017-04-171021.001048.001021.001045.0023002372100
2017-04-141005.001023.00990.001020.0024002418700
2017-04-13996.001005.00980.001005.0073007201400
2017-04-121060.001060.001030.001030.0033003454600
2017-04-111095.001095.001080.001080.00400433700
2017-04-101085.001095.001075.001095.0031003364200
2017-04-071091.001100.001090.001100.00700764800
2017-04-061117.001139.001079.001091.0043004764300
2017-04-051130.001130.001086.001117.0049005490900
2017-04-041110.001115.001090.001100.001660018262600
2017-04-031111.001125.001111.001125.0055006129500
2017-03-311125.001128.001120.001125.0028003143200
2017-03-301137.001140.001137.001140.0019002163300
2017-03-291122.001139.001110.001138.0070007810200
2017-03-281131.001158.001125.001126.0063007152000
2017-03-271154.001154.001122.001130.0059006680100
2017-03-241114.001128.001114.001124.0017001902500
2017-03-231125.001137.001110.001116.0053005947400
2017-03-221124.001124.001104.001112.0073008121900
2017-03-211120.001160.001096.001125.002210024736500
2017-03-171089.001091.001060.001091.0046004971600
2017-03-161054.001060.001053.001060.0045004756500
2017-03-151074.001074.001053.001053.0029003071000
2017-03-141055.001065.001055.001058.0010001059200
2017-03-131060.001060.001050.001053.0012001266600
2017-03-101068.001068.001058.001058.0019002016900
2017-03-091080.001083.001069.001071.0020002155900
2017-03-081070.001072.001059.001072.0032003411300
2017-03-071038.001050.001038.001050.0012001252700
2017-03-061030.001045.001029.001040.0063006520400
2017-03-031039.001039.001025.001036.0012001239500
2017-03-021020.001050.001020.001024.0016001641200
2017-03-011030.001031.001017.001031.00900920600
2017-02-281030.001030.001019.001020.00800817500
2017-02-271030.001050.001010.001021.0064006589700
2017-02-241001.001040.001001.001030.001400014456000
2017-02-231022.001022.001020.001020.00800816900
2017-02-221049.001049.001045.001045.00800838100
2017-02-211001.001050.001001.001050.0024002481900
2017-02-201001.001002.001001.001002.00400400700
2017-02-171003.001005.001000.001000.0099009912100
2017-02-161022.001022.001010.001010.00300305400
2017-02-151027.001033.001001.001029.0037003742000
2017-02-14990.001027.00990.001027.0045004545400
2017-02-131017.001017.00973.00999.0064006387700
2017-02-101017.001028.00993.001017.0043004362600
2017-02-091074.001074.00982.001007.002300023612800
2017-02-081030.001047.001026.001044.0059006091200
2017-02-071029.001054.001017.001031.001490015439400
2017-02-061007.001136.001007.001059.003450036871000
2017-02-03954.00990.00954.00990.001060010300300
2017-02-02958.00958.00943.00950.00800759400
2017-02-01945.00955.00944.00955.0030002842800
2017-01-31940.00948.00940.00948.0019001789300
2017-01-30940.00950.00930.00949.0027002540100
2017-01-2700
2017-01-26940.00940.00922.00939.0053004937500
2017-01-25944.00944.00930.00940.0029002724600
2017-01-24930.00930.00929.00929.00600557900
2017-01-23930.00930.00930.00930.00300279000
2017-01-20928.00930.00926.00930.00800743000
2017-01-19928.00929.00920.00924.00800741700
2017-01-18917.00923.00911.00923.0027002471900
2017-01-17923.00928.00922.00924.0011001017000
2017-01-16935.00935.00915.00929.0030002772500
2017-01-13944.00944.00940.00940.00600564800
2017-01-12936.00936.00925.00934.0014001305200
2017-01-11937.00947.00935.00945.00700657600
2017-01-10935.00950.00935.00935.0020001883000
2017-01-06942.00942.00935.00935.001000937300
2017-01-05954.00954.00939.00942.0012001133300
2017-01-04947.00954.00947.00954.00400379500
2016-12-30938.00948.00928.00943.001270011899700
2016-12-29951.00951.00935.00938.0016001500300
2016-12-28946.00961.00946.00949.0033003153500
2016-12-27955.00955.00940.00940.0056005293600
2016-12-26980.00980.00964.00964.0051004968800
2016-12-22965.00975.00951.00975.0062005992700
2016-12-21957.00965.00946.00965.0087008336700
2016-12-20915.00940.00915.00940.001160010818300
2016-12-19920.00920.00905.00910.0050004568600
2016-12-16903.00918.00902.00904.0076006894200
2016-12-15907.00907.00893.00894.0022001982000
2016-12-14900.00904.00895.00901.0035003150100
2016-12-13905.00905.00899.00899.00700632200
2016-12-12912.00912.00889.00891.0075006802500
2016-12-09892.00907.00892.00907.0033002981300
2016-12-08887.00899.00887.00890.001000895500
2016-12-07889.00892.00885.00890.0027002393300
2016-12-06896.00897.00887.00897.0015001338300
2016-12-05898.00902.00890.00902.0038003397900
2016-12-02895.00895.00885.00891.0027002400200
2016-12-01889.00910.00889.00890.0028002503300
2016-11-30892.00900.00879.00885.0065005796800
2016-11-29872.00900.00872.00890.002000017530000
2016-11-28871.00885.00871.00873.0024002098500
2016-11-25887.00887.00873.00878.0039003416800
2016-11-24879.00885.00870.00884.001450012724100
2016-11-22879.00885.00865.00865.0017001486400
2016-11-21868.00877.00865.00877.00500435300
2016-11-18862.00877.00858.00877.00116009998000
2016-11-17860.00861.00856.00858.0038003267300
2016-11-16860.00870.00860.00860.0019001640000
2016-11-15860.00860.00860.00860.0022001892000
2016-11-14860.00863.00860.00860.0023001979100
2016-11-11880.00880.00858.00858.0034002949700
2016-11-10878.00894.00850.00873.001360011916900
2016-11-09858.00880.00836.00880.0076006507800
2016-11-08866.00866.00866.00866.00600519600
2016-11-07872.00872.00865.00866.0038003295500
2016-11-04857.00857.00857.00857.00800685600
2016-11-02862.00862.00855.00855.00900771600
2016-11-01855.00862.00855.00862.0022001885000
2016-10-31857.00867.00856.00857.0058004975500
2016-10-28890.00890.00851.00859.001400012038500
2016-10-27885.00890.00885.00890.001100976800
2016-10-26900.00900.00885.00885.0022001951700
2016-10-25899.00900.00889.00889.0067005996800
2016-10-24897.00897.00880.00888.0015001333700
2016-10-21878.00878.00870.00870.00300261800
2016-10-20880.00900.00872.00880.0039003438700
2016-10-19883.00886.00871.00871.0012001052700
2016-10-18855.00868.00855.00868.00500430700
2016-10-17870.00900.00852.00861.0061005344400
2016-10-14857.00877.00857.00862.0019001643300
2016-10-13850.00880.00846.00856.0081007017700
2016-10-12855.00855.00855.00855.00300256500
2016-10-11860.00860.00855.00855.00200171500
2016-10-07849.00855.00849.00855.0017001443900
2016-10-0600
2016-10-05845.00849.00845.00849.00400338800
2016-10-04841.00841.00841.00841.00200168200
2016-10-03855.00855.00840.00840.0034002866500
2016-09-30841.00860.00840.00840.0036003036700
2016-09-29854.00855.00848.00848.0017001443900
2016-09-28826.00848.00826.00848.0012001002300
2016-09-27836.00842.00831.00842.00500417500
2016-09-26836.00839.00836.00836.0013001089400
2016-09-23844.00844.00844.00844.0010084400
2016-09-2100
2016-09-20844.00845.00844.00844.00400337700
2016-09-16819.00838.00819.00829.00500414800
2016-09-15819.00819.00818.00818.00300245600
2016-09-14828.00830.00815.00823.0048003935100
2016-09-13845.00851.00820.00829.0059004898200
2016-09-12864.00864.00833.00835.0073006160200
2016-09-09868.00868.00868.00868.0010086800
2016-09-08850.00870.00850.00870.0012001024000
2016-09-07858.00858.00853.00853.00500427900
2016-09-06856.00861.00856.00861.00200171700
2016-09-05865.00865.00851.00864.0020001715900
2016-09-02861.00865.00855.00865.001100942900
2016-09-01860.00875.00860.00875.00400348500
2016-08-31865.00879.00854.00854.0043003701200
2016-08-30860.00865.00855.00865.00900771700
2016-08-29875.00875.00870.00870.00200174500
2016-08-26867.00867.00867.00867.00600520200
2016-08-25867.00867.00860.00860.00600518800
2016-08-24864.00864.00864.00864.0010086400
2016-08-23853.00853.00851.00851.00400340600
2016-08-22855.00855.00855.00855.0012001026000
2016-08-19861.00861.00861.00861.00300258300
2016-08-18867.00867.00867.00867.00400346800
2016-08-17870.00870.00869.00869.00300260800
2016-08-1600
2016-08-15880.00880.00865.00880.00400350500
2016-08-12895.00895.00880.00880.00300267000
2016-08-10862.00880.00854.00880.0048004121700
2016-08-09890.00902.00865.00866.0075006615100
2016-08-08880.00880.00879.00879.00800703600
2016-08-0500
2016-08-0400
2016-08-03880.00880.00880.00880.00600528000
2016-08-0200
2016-08-01880.00880.00880.00880.00300264000
2016-07-29880.00880.00880.00880.00200176000
2016-07-28879.00879.00879.00879.0010087900
2016-07-2700
2016-07-26880.00880.00879.00879.00200175900
2016-07-25876.00876.00876.00876.0027002365200
2016-07-22845.00869.00845.00861.0014001205600
2016-07-21860.00860.00860.00860.0010086000
2016-07-20849.00860.00839.00860.001100931600
2016-07-19860.00860.00850.00850.00600511700
2016-07-15868.00868.00856.00857.0016001376400
2016-07-14860.00860.00847.00855.00700595400
2016-07-13860.00860.00845.00860.0027002311700
2016-07-12860.00865.00857.00857.0031002667000
2016-07-11860.00860.00845.00845.00400341000
2016-07-0800
2016-07-07860.00860.00860.00860.00400344000
2016-07-06860.00860.00860.00860.00200172000
2016-07-0500
2016-07-04860.00860.00860.00860.001000860000
2016-07-0100
2016-06-3000
2016-06-29860.00870.00860.00870.00500431000
2016-06-28859.00875.00850.00875.0015001294900
2016-06-27850.00864.00850.00850.0021001791000
2016-06-24853.00870.00850.00870.0033002826300
2016-06-23860.00885.00860.00885.00500433500
2016-06-22895.00895.00890.00890.0012001069000
2016-06-21895.00895.00895.00895.0010089500
2016-06-20888.00899.00883.00898.0019001698500
2016-06-17873.00887.00873.00887.0024002099300
2016-06-16860.00861.00860.00860.0045003871000
2016-06-15865.00875.00861.00861.0015001301100
2016-06-14860.00868.00860.00868.0013001119800
2016-06-1300
2016-06-10861.00869.00861.00869.0018001556000
2016-06-09859.00861.00859.00860.0023001978700
2016-06-08869.00869.00869.00869.00200173800
2016-06-0700
2016-06-06865.00869.00865.00868.00700606300
2016-06-03862.00862.00862.00862.0010086200
2016-06-02862.00862.00862.00862.00200172400
2016-06-01870.00870.00860.00864.0012001034000
2016-05-31850.00860.00850.00860.0012001021900
2016-05-3000
2016-05-27858.00865.00858.00865.00200172300
2016-05-26860.00873.00851.00873.00600517200
2016-05-25875.00875.00860.00860.00400347000
2016-05-24860.00864.00860.00860.001000861600
2016-05-23857.00866.00851.00866.0018001538300
2016-05-20857.00860.00857.00860.0021001805700
2016-05-19871.00871.00870.00870.00300261100
2016-05-18855.00879.00851.00879.0075006443900
2016-05-17869.00870.00860.00869.0017001467800
2016-05-16869.00880.00854.00866.0029002509800
2016-05-13880.00880.00865.00865.00300261000
2016-05-12870.00874.00870.00874.00300261400
2016-05-11865.00875.00863.00870.001000866400
2016-05-10876.00880.00876.00880.00500439600
2016-05-09880.00880.00864.00876.0015001309700
2016-05-06880.00880.00865.00867.00400349200
2016-05-02853.00882.00853.00880.00500432700
2016-04-28866.00866.00860.00860.0014001206200
2016-04-27879.00879.00879.00879.00200175800
2016-04-26868.00870.00864.00864.0013001124300
2016-04-25883.00883.00860.00880.0027002356900
2016-04-22850.00880.00850.00868.0016001389800
2016-04-21869.00869.00859.00860.00400345700
2016-04-20862.00862.00858.00858.0016001378600
2016-04-19908.00908.00860.00862.0070006186000
2016-04-18853.00860.00850.00850.0017001447700
2016-04-15836.00853.00836.00853.001000843300

   ※ 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