[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 
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
2016-04-14825.00854.00825.00843.0019001607000
2016-04-13820.00840.00819.00840.0054004435000
2016-04-1200
2016-04-1100
2016-04-08839.00839.00835.00835.00200167400
2016-04-07844.00844.00844.00844.00200168800
2016-04-0600
2016-04-05819.00820.00817.00819.0048003922900
2016-04-0400
2016-04-01849.00849.00826.00827.0035002925900
2016-03-31850.00850.00831.00849.0026002183900
2016-03-30839.00855.00839.00855.0016001358200
2016-03-29850.00850.00837.00837.00600504500
2016-03-28850.00865.00850.00865.00200171500
2016-03-25864.00864.00850.00854.0016001368100
2016-03-24860.00860.00860.00860.00200172000
2016-03-2300
2016-03-22861.00861.00849.00850.0023001964500
2016-03-18848.00850.00846.00846.00300254400
2016-03-17855.00860.00850.00850.001000852500
2016-03-16870.00870.00870.00870.00700609000
2016-03-15870.00870.00870.00870.00600522000
2016-03-14858.00870.00843.00870.0030002565600
2016-03-11850.00853.00846.00853.0018001533300
2016-03-10855.00855.00853.00853.0014001196400
2016-03-0900
2016-03-08855.00860.00842.00849.00700595800
2016-03-07855.00855.00855.00855.00500427500
2016-03-04842.00862.00842.00862.00800681200
2016-03-03855.00855.00854.00855.0012001025800
2016-03-02840.00855.00837.00855.00800673500
2016-03-01835.00850.00835.00850.00300253500
2016-02-29844.00849.00811.00835.0026002157200
2016-02-26849.00850.00841.00844.0013001101800
2016-02-25861.00861.00840.00849.001100933400
2016-02-2400
2016-02-23861.00861.00861.00861.00200172200
2016-02-22845.00859.00839.00859.00600507000
2016-02-19845.00845.00845.00845.0010084500
2016-02-1800
2016-02-17845.00845.00840.00840.00700590100
2016-02-16837.00862.00837.00862.00800674400
2016-02-15815.00831.00815.00822.001100906100
2016-02-12825.00826.00803.00811.0062005055500
2016-02-10884.00885.00825.00845.0041003505300
2016-02-09874.00895.00859.00880.0035003073600
2016-02-08850.00874.00840.00873.0016001379900
2016-02-05840.00840.00835.00835.00300251000
2016-02-04859.00863.00840.00840.0014001200500
2016-02-03826.00850.00824.00850.0013001079200
2016-02-02900.00900.00823.00823.00114009927500
2016-02-01855.00856.00855.00855.00600513200
2016-01-29850.00850.00850.00850.00500425000
2016-01-28886.00886.00850.00850.00800693900
2016-01-27850.00895.00850.00886.0014001224700
2016-01-26860.00860.00844.00850.0015001283800
2016-01-25860.00860.00860.00860.00200172000
2016-01-22831.00845.00830.00845.0014001164900
2016-01-21850.00850.00830.00830.0022001841500
2016-01-20850.00864.00833.00864.0021001779500
2016-01-1900
2016-01-18840.00849.00835.00847.0033002774200
2016-01-15870.00885.00870.00885.0015001308200
2016-01-14871.00880.00871.00880.0020001745300
2016-01-13874.00884.00873.00884.00700612700
2016-01-12885.00889.00885.00889.00400354800
2016-01-08876.00885.00863.00885.0013001134300
2016-01-07873.00890.00872.00890.0012001055000
2016-01-0600
2016-01-05909.00914.00880.00890.0017001520600
2016-01-04896.00896.00880.00880.0024002144900
2015-12-30921.00925.00910.00910.00800735400
2015-12-29877.00938.00877.00930.0048004385400
2015-12-28860.00877.00860.00877.0022001899300
2015-12-25887.00887.00856.00856.001170010228000
2015-12-24902.00902.00885.00891.0055004924300
2015-12-22910.00914.00902.00906.0062005633200
2015-12-21931.00931.00915.00925.0062005701900
2015-12-18940.00945.00936.00936.0029002729300
2015-12-17940.00948.00940.00944.00700660300
2015-12-16960.00960.00945.00949.0012001143500
2015-12-15946.00946.00946.00946.0010094600
2015-12-14941.00954.00940.00954.0028002636200
2015-12-11947.00953.00947.00953.00600570900
2015-12-10949.00953.00945.00953.0013001233500
2015-12-09965.00965.00951.00952.0031002960700
2015-12-08952.00964.00952.00964.0014001340000
2015-12-07963.00966.00951.00951.0060005767700
2015-12-04967.00971.00964.00964.0040003866000
2015-12-03975.00976.00967.00967.0035003401100
2015-12-02972.00972.00970.00970.0016001552400
2015-12-01971.00972.00971.00972.0030002914600
2015-11-30980.00980.00968.00970.001290012562400
2015-11-27981.00983.00968.00970.0053005165600
2015-11-26991.00994.00979.00994.0064006316600

   ※ 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