[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 
2017-12-131100.001100.001090.001090.00800875500
2017-12-121090.001100.001088.001100.00800875100
2017-12-111093.001100.001086.001100.0015001637500
2017-12-081084.001094.001084.001094.00900978600
2017-12-071092.001092.001075.001084.0040004354200
2017-12-0600
2017-12-051085.001095.001080.001094.0030003265200
2017-12-041100.001100.001097.001097.00400439400
2017-12-011099.001103.001099.001103.00200220200
2017-11-301095.001101.001090.001091.0014001536700
2017-11-291100.001108.001095.001095.0024002648400
2017-11-281104.001104.001092.001100.0054005934300
2017-11-271092.001100.001092.001092.0022002407000
2017-11-241079.001100.001079.001092.0019002076000
2017-11-221072.001072.001072.001072.00200214400
2017-11-211075.001083.001074.001078.0034003656100
2017-11-201082.001082.001063.001075.0019002034300
2017-11-171070.001075.001070.001075.0039004179300
2017-11-161060.001070.001060.001063.0036003823400
2017-11-151060.001070.001060.001060.0034003623600
2017-11-141065.001084.001062.001062.0031003310000
2017-11-131089.001089.001058.001080.0074007946900
2017-11-101075.001089.001074.001089.0040004325500
2017-11-091085.001090.001070.001082.0050005402500
2017-11-081080.001085.001075.001085.00400432500
2017-11-071080.001081.001074.001080.0026002803800
2017-11-061089.001089.001078.001081.0020002170700
2017-11-021095.001095.001088.001094.0010001091600
2017-11-011078.001096.001078.001096.00400435200
2017-10-311075.001088.001075.001088.00800867800
2017-10-301080.001087.001076.001087.0045004862300
2017-10-271069.001088.001065.001084.001010010866800
2017-10-261060.001063.001059.001063.0044004662400
2017-10-251051.001060.001047.001060.0014001474000
2017-10-241055.001055.001050.001050.0010001052900
2017-10-231050.001055.001050.001055.00800841000
2017-10-201055.001055.001045.001045.00800840300
2017-10-191048.001048.001045.001045.0011001151100
2017-10-181061.001061.001041.001042.0025002611300
2017-10-171047.001050.001044.001050.00900941800
2017-10-161050.001050.001045.001045.00400419000
2017-10-131049.001054.001048.001048.0016001680100
2017-10-121049.001049.001042.001042.0010001046200
2017-10-111054.001054.001043.001045.0028002924400
2017-10-101065.001065.001051.001052.0018001906100
2017-10-061065.001065.001045.001048.0014001480600
2017-10-051060.001068.001044.001045.0013001371700
2017-10-041074.001074.001051.001054.0013001371100
2017-10-031076.001076.001059.001076.0016001710500
2017-10-021060.001080.001052.001079.0082008746100
2017-09-291049.001060.001049.001060.0063006659800
2017-09-281055.001059.001049.001049.0029003045300
2017-09-271044.001059.001044.001059.0016001678800
2017-09-261040.001049.001039.001040.0027002808500
2017-09-251049.001049.001037.001040.0022002283300
2017-09-221040.001040.001036.001036.0018001868600
2017-09-211040.001040.001040.001040.0010001040000
2017-09-201044.001044.001040.001040.0011001147500
2017-09-191039.001044.001026.001044.0026002701100
2017-09-151028.001039.001027.001039.00700720600
2017-09-141028.001028.001028.001028.00100102800
2017-09-131037.001037.001026.001035.0011001137300
2017-09-121037.001037.001036.001036.00500518200
2017-09-111027.001038.001027.001028.0020002057500
2017-09-081021.001044.001021.001026.0040004121500
2017-09-071023.001040.001023.001024.0016001646000
2017-09-061039.001039.001029.001029.0013001347200
2017-09-051042.001045.001023.001039.0022002283300
2017-09-041054.001054.001040.001050.0016001669400
2017-09-011055.001060.001042.001050.0015001579900
2017-08-311051.001061.001040.001056.0020002098800
2017-08-301049.001060.001048.001060.0019001995400
2017-08-291053.001053.001045.001052.0031003249300
2017-08-281045.001054.001044.001053.0016001678100
2017-08-251044.001050.001044.001050.00600629400
2017-08-241044.001056.001042.001043.0010001045200
2017-08-231042.001044.001042.001044.0010001042900
2017-08-221037.001041.001037.001040.0022002284800
2017-08-211033.001044.001030.001037.0016001654500
2017-08-181058.001058.001000.001029.0074007597700
2017-08-171053.001060.001053.001060.0019002008100
2017-08-161048.001056.001036.001055.0041004306300
2017-08-151064.001064.001029.001057.0058006041700
2017-08-141048.001049.00982.001042.001680016976400
2017-08-101061.001083.001050.001076.0081008613800
2017-08-091070.001079.001048.001078.001700018052100
2017-08-081115.001118.001108.001118.0019002115900
2017-08-071108.001120.001108.001110.009001002600
2017-08-041109.001115.001106.001115.0011001222800
2017-08-031120.001122.001119.001122.0010001120200
2017-08-021124.001124.001105.001124.0029003227300
2017-08-011137.001137.001105.001133.0019002131800
2017-07-311135.001139.001120.001137.0021002378900
2017-07-281127.001128.001119.001126.0037004165600
2017-07-271129.001129.001110.001125.0026002918200
2017-07-261130.001130.001100.001109.0063007068900
2017-07-251109.001109.001091.001109.0071007812300
2017-07-241076.001090.001076.001083.0028003023000
2017-07-211085.001100.001076.001076.0034003685000
2017-07-201065.001085.001065.001085.0036003861400
2017-07-191064.001064.001064.001064.00300319200
2017-07-181068.001068.001057.001060.0013001378200
2017-07-141069.001069.001069.001069.00100106900
2017-07-131052.001070.001050.001070.0045004782700
2017-07-121081.001081.001047.001050.0029003111400
2017-07-111051.001065.001038.001051.0039004088100
2017-07-101066.001066.001050.001050.0023002435200
2017-07-071051.001062.001050.001061.0016001695700
2017-07-061062.001062.001052.001053.0013001373100
2017-07-051055.001055.001051.001052.0012001264900
2017-07-041046.001055.001036.001047.0013001363800
2017-07-031055.001055.001049.001054.0020002102900
2017-06-301036.001055.001036.001055.0016001666100
2017-06-291058.001058.001040.001054.0029003045200
2017-06-281070.001070.001059.001064.0021002234400
2017-06-271070.001073.001070.001072.0011001179200
2017-06-261065.001078.001065.001078.0011001175700
2017-06-231081.001081.00990.001071.001310013639300
2017-06-221079.001090.001079.001081.0028003034400
2017-06-211091.001091.001091.001091.00900981900
2017-06-201088.001089.001077.001089.0025002709500
2017-06-191078.001093.001078.001093.0016001743200
2017-06-161087.001087.001074.001083.0022002382800
2017-06-151087.001087.001087.001087.00100108700
2017-06-141091.001091.001070.001071.0036003892900
2017-06-131113.001113.001075.001088.0046005013500
2017-06-121123.001123.001087.001100.0058006418100
2017-06-091078.001085.001075.001083.0047005077300
2017-06-081067.001081.001067.001075.0020002147100
2017-06-071060.001060.001060.001060.00100106000
2017-06-061058.001070.001058.001070.0011001171700
2017-06-051052.001072.001050.001062.0041004342700
2017-06-021073.001073.001060.001064.0040004265700
2017-06-011079.001079.001057.001057.0016001717600
2017-05-311031.001064.001030.001063.0023002391400
2017-05-301031.001045.001027.001038.0017001761500
2017-05-291056.001056.001020.001025.0028002903200
2017-05-261066.001066.001057.001057.00800846900
2017-05-251080.001080.001065.001066.0026002787300
2017-05-241078.001078.001068.001073.00600644400
2017-05-231089.001090.001079.001079.0016001733900
2017-05-221081.001089.001078.001078.0012001297600
2017-05-191096.001096.001077.001090.0015001627800
2017-05-181065.001097.001065.001096.0013001412600
2017-05-171072.001095.001071.001095.0015001626300
2017-05-161070.001100.001070.001100.0047005139000
2017-05-151070.001070.001070.001070.0016001712000
2017-05-121095.001095.001042.001077.0017001812600
2017-05-111040.001070.001040.001070.0044004654300
2017-05-101066.001066.001052.001052.0017001801600
2017-05-091062.001066.001061.001063.00800850900
2017-05-081069.001105.001064.001064.0040004336500
2017-05-021055.001060.001055.001060.0012001267500
2017-05-011049.001050.001045.001045.00800839300
2017-04-281040.001049.001040.001049.0023002410500
2017-04-271034.001048.001034.001046.0012001244900
2017-04-261040.001049.001034.001034.00400415700
2017-04-251054.001054.001020.001020.0037003835100
2017-04-241040.001040.001040.001040.00200208000
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

   ※ 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