[6257 JQスタンダード] 藤商事 日足 時系列データ

[6257 JQスタンダード] 藤商事 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12123900.00124400.00122100.00124400.0022928347900
2013-07-11123600.00124000.00121500.00122000.0029536177900
2013-07-10125300.00125300.00123400.00124000.0022127567700
2013-07-09125500.00126900.00125100.00125300.0028435749000
2013-07-08124900.00125500.00124100.00125000.0032840992200
2013-07-05123900.00123900.00122200.00123500.0019223727200
2013-07-04123600.00123900.00122200.00122800.0021526447200
2013-07-03123800.00124000.00122300.00122700.0023328682800
2013-07-02121200.00123200.00121200.00122400.0022527474900
2013-07-01118900.00120900.00118900.00120900.0040548494200
2013-06-28117700.00119200.00117700.00118300.0028633844200
2013-06-27118200.00118900.00116900.00117700.0028833872400
2013-06-26118700.00118700.00117100.00117100.0029835131700
2013-06-25118400.00119000.00117500.00118700.0028333437600
2013-06-24119100.00120000.00118200.00118400.0028533888100
2013-06-21118200.00118800.00116800.00118700.0029534753400
2013-06-20119900.00119900.00118300.00119400.0021425483900
2013-06-19121000.00122700.00120000.00121000.0055567056800
2013-06-18119800.00121000.00119000.00119500.0021325582700
2013-06-17117100.00120700.00117100.00119700.0023227670500
2013-06-14117500.00118300.00117000.00117100.0023227318300
2013-06-13119100.00119100.00116100.00117500.0030936275300
2013-06-12119000.00120800.00117800.00119900.0045854616300
2013-06-11117600.00122500.00117400.00117600.0031637666600
2013-06-10114800.00117900.00114800.00117600.0039846508700
2013-06-07113000.00113700.00109300.00112600.0064772096600
2013-06-06119000.00119300.00114300.00114800.0051760496100
2013-06-05121500.00125300.00119500.00120500.0052463999200
2013-06-04117000.00121000.00116200.00121000.0039546624300
2013-06-03117500.00119000.00116800.00117100.0044952819500
2013-05-31121000.00122300.00118000.00118800.0040048092900
2013-05-30124400.00124400.00120100.00120800.0032940308100
2013-05-29124000.00125500.00123000.00125000.0042652867900
2013-05-28121000.00123500.00121000.00123000.0024529928700
2013-05-27124000.00124000.00119800.00122000.0048659271000
2013-05-24125200.00130400.00118000.00122600.0059973982000
2013-05-23132300.00132300.00123100.00124800.00990126047300
2013-05-22134700.00134700.00132000.00132200.0035346870800
2013-05-21138000.00138100.00134500.00134700.0028238338400
2013-05-20136600.00138000.00135000.00136000.0055475374100
2013-05-17133000.00137400.00130300.00135500.0057677325900
2013-05-16137500.00137900.00127100.00133000.001033138549400
2013-05-15147000.00147300.00136200.00137900.00868121940300
2013-05-14143000.00147700.00143000.00147000.0067097493200
2013-05-13137900.00142000.00137800.00141000.00866121294400
2013-05-10137500.00137500.00136000.00137000.0053472861800
2013-05-09136000.00137000.00136000.00136500.0034947620400
2013-05-08133800.00136900.00133500.00135800.0054173125500
2013-05-07132500.00133500.00132000.00133400.0033143972600
2013-05-02131000.00132900.00129700.00131900.0051867975200
2013-05-01134800.00134900.00131200.00131400.0047463259800
2013-04-30131500.00134900.00131100.00133500.0068590682100
2013-04-26129600.00132600.00128000.00131000.001033134395200
2013-04-25123400.00128800.00123300.00128700.00830104557900
2013-04-24123100.00123400.00122100.00123400.0026432411700
2013-04-23123500.00123600.00122000.00123400.0021526508900
2013-04-22122000.00123300.00121900.00123300.0027633832100
2013-04-19121400.00121900.00120000.00121900.0024629841600
2013-04-18121400.00121500.00121000.00121400.0018522440400
2013-04-17120000.00121700.00119400.00120000.0025230446300
2013-04-16120800.00121300.00119100.00120000.0023528324100
2013-04-15118900.00121800.00118000.00121100.0045454488600
2013-04-12115700.00117800.00115000.00117700.0029334035500
2013-04-11115000.00115200.00114000.00115000.0023526986100
2013-04-10114000.00114800.00113600.00114800.0024527983600
2013-04-09115000.00115000.00113100.00114400.0033237957500
2013-04-08113800.00114500.00113500.00114400.0054261768700
2013-04-05111400.00115900.00111400.00114000.0054061092000
2013-04-04110600.00112000.00109500.00111500.0043347945100
2013-04-03111000.00111700.00109700.00110600.0026429295100
2013-04-02107000.00111900.00106400.00111000.0039342473000
2013-04-01113700.00113800.00109500.00110000.0048153614400
2013-03-29118000.00118000.00113300.00114000.0040046189100
2013-03-28119600.00120000.00116600.00117300.0049958943500
2013-03-27120000.00121800.00119100.00120800.0036143581200
2013-03-26121000.00122700.00120400.00121800.0076993392200
2013-03-25122700.00123300.00121000.00122300.0038547009300
2013-03-22123500.00123700.00121800.00121800.0039949027400
2013-03-21122300.00124000.00122100.00123500.0026032007000
2013-03-19123200.00123500.00122600.00123000.0021326215300
2013-03-18123700.00123800.00121100.00123000.0024229805300
2013-03-15122100.00124500.00121600.00124500.0028034484900
2013-03-14122000.00122100.00121000.00122100.0033240331800
2013-03-13121100.00121800.00120600.00121000.0031538191800
2013-03-12120000.00122000.00119400.00121400.0057969699100
2013-03-11119000.00119200.00118300.00119100.0037744807000
2013-03-08118000.00119000.00117600.00118200.0027432417600
2013-03-07118500.00118900.00117500.00117500.0035842312400
2013-03-06118600.00119200.00118000.00119200.0035341848200
2013-03-05118100.00119500.00118000.00118600.0040247683800
2013-03-04117500.00119900.00117000.00118700.0062774209800
2013-03-01109700.00111000.00109500.00110700.0027830624500
2013-02-28108700.00109500.00108400.00109400.0030533246800
2013-02-27108300.00108600.00107500.00108100.0016217532300
2013-02-26107300.00108400.00106700.00108300.0028630780800
2013-02-25108400.00108700.00107100.00107800.0023725618000
2013-02-22108200.00108500.00106700.00108400.0018419848800
2013-02-21106900.00108700.00106400.00108700.0069474903900
2013-02-20104800.00107400.00104400.00106000.0050853678300
2013-02-19103500.00104500.00103500.00104300.0028429492200
2013-02-18102000.00103400.00102000.00103300.0014615000900
2013-02-15102800.00103900.00102000.00102300.0055456671600
2013-02-14103500.00103600.00102400.00102800.0013513889700
2013-02-13103500.00104000.00102300.00102500.0025726542400
2013-02-12103500.00104300.00103200.00104000.0028229289900
2013-02-08103500.00104400.00102600.00102600.0040241689700
2013-02-07102000.00103500.00101700.00103500.0045346475000
2013-02-06101200.00102100.00100600.00101500.0035035540100
2013-02-05100700.00101100.00100400.00101000.0040640943500
2013-02-04100100.00101100.00100100.00101000.0051351577900
2013-02-01101100.00101100.0099900.00100100.001090109372200
2013-01-3199000.00102400.0098400.00101100.002312231652000
2013-01-30108200.00108200.00106800.00108000.0030933290500
2013-01-29107500.00108200.00107500.00107500.0034337024500
2013-01-28106200.00108000.00106200.00107100.0038441175900
2013-01-25105600.00106300.00105300.00106000.0021923188100
2013-01-24105800.00106400.00105000.00105800.0026928439400
2013-01-23106800.00106900.00105800.00105800.0018219371000
2013-01-22106500.00107200.00106500.00106600.0024125753200
2013-01-21106600.00106900.00106300.00106400.0021522907800
2013-01-18105700.00106500.00105400.00105600.0028430090900
2013-01-17106900.00107200.00105000.00105500.0025827431200
2013-01-16106700.00107000.00105900.00106900.0033735883700
2013-01-15104500.00106800.00104500.00106600.0045848556000
2013-01-11103900.00104500.00103600.00104300.0035737164100
2013-01-10103900.00104500.00103100.00103800.0036537870700
2013-01-09104000.00104100.00102900.00104000.0022823581800
2013-01-08103400.00104300.00103400.00104200.0034335644500
2013-01-07103000.00104200.00102700.00103400.0036037259000
2013-01-04100500.00102200.00100100.00102200.0065566235200
2012-12-2899400.0099900.0099400.0099800.0024724626600
2012-12-27100000.00100000.0099000.0099100.0032932725000
2012-12-26100000.00100200.0099300.0099400.0018918847500
2012-12-2599800.00100300.0099400.0099700.0031331241300
2012-12-2199200.0099500.0098700.0098900.0020620412800
2012-12-2098900.0099500.0098900.0098900.0032632305900
2012-12-1998400.0098600.0098000.0098500.0028327833400
2012-12-1897300.0098200.0097300.0097800.0042041050700
2012-12-1797300.0097900.0096900.0097000.0034333374600
2012-12-1497000.0097200.0096900.0097100.0018017464300
2012-12-1397200.0097400.0096800.0097000.0017717181400
2012-12-1296700.0097500.0096700.0097200.0025324542000
2012-12-1197500.0097600.0096700.0096700.0016616115500
2012-12-1097100.0097900.0096800.0097000.0031931037600
2012-12-0797100.0097200.0096500.0096700.0013613180900
2012-12-0697000.0097000.0096300.0096500.0019218573400
2012-12-0597000.0097400.0096600.0097000.0014814363600
2012-12-0497600.0097600.0096600.0097000.0011611278900
2012-12-0397500.0097900.0097000.0097400.0018518016400
2012-11-3096900.0097300.0096400.0096900.0036535367500
2012-11-2994400.0096200.0094400.0096200.0026225000500
2012-11-2894600.0095500.0094100.0094300.0027325807600
2012-11-2795000.0095000.0094400.0094800.0037335320200
2012-11-2695200.0096400.0095200.0095600.0018117320500
2012-11-2294100.0095300.0094100.0094900.0019318301300
2012-11-2194300.0094500.0093700.0094100.0039236885000
2012-11-2094900.0094900.0094300.0094300.0025223881100
2012-11-1995000.0095500.0094700.0094900.0017916993200
2012-11-1695700.0095700.0094600.0094900.0023922687900
2012-11-1594200.0094700.0093900.0094700.0021119871100
2012-11-1494300.0094500.0094000.0094200.0013012250300
2012-11-1395000.0095000.0093800.0094500.0020219105900
2012-11-1296300.0096300.0094600.0095600.0018517633200
2012-11-0995000.0096400.0094600.0096400.0026024743100
2012-11-0897000.0097100.0094800.0095400.0048346341300
2012-11-0798000.0098000.0097100.0097100.0029628824900
2012-11-0698500.0098600.0097400.0097900.0023122618000
2012-11-0598500.0098500.0097300.0097500.0030129521500
2012-11-0299100.0099300.0098400.0098500.0018017786200
2012-11-0197900.0099200.0097600.0098100.0031030415400
2012-10-3197200.0099000.0097100.0097300.00101599057100
2012-10-30101500.00102700.00101400.00102500.0022522937700
2012-10-29101000.00101500.00100300.00101500.0013313414400
2012-10-26101000.00101300.00100400.00100400.0011611713100
2012-10-25100700.00101100.00100400.00101100.0015916023700
2012-10-24100900.00101200.00100300.00100600.0011211283600
2012-10-23100800.00101000.00100000.00100900.0011011075200
2012-10-22100500.00101300.0099900.00101200.0014714774900
2012-10-19100500.00100800.00100200.00100500.0025225309400
2012-10-18100800.00101000.00100200.00100900.0016716797300
2012-10-17101900.00101900.00100800.00101100.0013713875600
2012-10-16101200.00101900.00100800.00101900.0011611761300
2012-10-15101900.00101900.00101300.00101800.0014314548000
2012-10-12101400.00102500.00101400.00102000.0026426882500
2012-10-1199900.00101400.0099400.00101400.0021221248800
2012-10-10100000.00100800.0099500.00100100.0021020964500
2012-10-09101000.00101400.0099900.0099900.0024324479400
2012-10-05100400.00100600.0099700.00100200.0022922931700
2012-10-0498900.00100500.0098600.00100400.0033333143000
2012-10-03102100.00102700.0099000.0099200.0045946067300
2012-10-02104400.00104400.00102000.00102800.0023824497100
2012-10-01105000.00105000.00102300.00103600.0038139487400
2012-09-28104000.00104900.00103800.00104700.0041843677300
2012-09-27101900.00103700.00101400.00103600.0032332983400
2012-09-26101100.00102000.00100600.00101600.0029930285100
2012-09-25103700.00103800.00102700.00103000.0041943283500
2012-09-24103700.00104800.00103500.00103500.0034135443100
2012-09-21103200.00103900.00103100.00103700.0020721414500
2012-09-20104800.00105000.00103000.00103100.0027128173400
2012-09-19104600.00105100.00103500.00104300.0042644378300
2012-09-18104900.00105300.00102000.00102500.0073876640700
2012-09-14106900.00107000.00103500.00104400.0044546516900
2012-09-13106800.00106800.00105900.00106700.0018619782900
2012-09-12104800.00107400.00104800.00106900.0039241669300
2012-09-11103000.00104800.00102000.00104800.0019019641000
2012-09-10101500.00103900.00101300.00103000.0014014282500
2012-09-07101000.00101700.00100700.00101000.0014414530300
2012-09-06101700.00102000.00100500.00100900.0012412527000
2012-09-05102500.00102500.00100400.00101700.0013113322200
2012-09-04104200.00104200.00102500.00102500.0011211545600
2012-09-03105200.00105200.00103200.00104200.0011712194000
2012-08-31102000.00103000.00101500.00103000.0035736467400
2012-08-30103000.00104200.00103000.00104000.0016116648100
2012-08-29105800.00106300.00105100.00105200.00697277700
2012-08-28107000.00107000.00104300.00105800.0014515305000
2012-08-27107000.00107800.00106000.00106500.0023725341900
2012-08-24102500.00104900.00102100.00103900.0021522146500
2012-08-23102000.00102800.00101800.00102400.0019419807300
2012-08-22102000.00102000.00101400.00102000.0017818109400
2012-08-21102300.00102300.00101000.00101800.0010110279600
2012-08-20102300.00102700.00102200.00102200.0019519971500
2012-08-17101800.00101800.00101000.00101400.009910039500
2012-08-16101400.00101400.00100800.00101400.0010010118600
2012-08-15101800.00102000.00100900.00100900.00656591100
2012-08-14100700.00102000.00100400.00101700.0014614775900
2012-08-13100700.00101300.00100600.00100700.00848475400
2012-08-10100500.00101300.00100300.00100700.0025025226100
2012-08-09100700.00101100.00100700.00101000.0012913013700
2012-08-08100600.00100800.00100000.00100600.0011611642600
2012-08-07100700.00101100.00100500.00100800.0012412494900
2012-08-06101900.00101900.00100600.00100700.0015415613000
2012-08-03100700.00100900.00100000.00100900.0020120175000
2012-08-0299900.00101400.0099900.00101300.0026826989400
2012-08-01100800.00100800.0099000.0099200.0014314251000
2012-07-31101200.00101700.00100000.00100900.0012712776200
2012-07-30103000.00103800.00100100.00101500.0035736416200
2012-07-2799900.00101400.0099000.00101400.0034134157700
2012-07-2699500.00100000.0098000.0099400.0025725418900
2012-07-2598800.0099000.0097800.0098500.00575622900
2012-07-24100000.00100000.0097400.0098900.0020620212200
2012-07-23101000.00101300.0099400.0099400.0016416461800
2012-07-20101300.00101300.00100500.00100700.00464645900
2012-07-1999900.00101800.0099100.00101000.0039339399600
2012-07-18102900.00102900.00101300.00101500.0016917293100
2012-07-17101600.00102600.00101000.00102600.0017417723700
2012-07-13101600.00101700.00100800.00101500.00707100400
2012-07-12101700.00101900.00100000.00101400.0018718875500
2012-07-1198900.00101200.0098800.00101200.0021921903500
2012-07-1099400.0099900.0099400.0099700.00969563800
2012-07-0998400.0099300.0098100.0099300.00939163500

   ※ 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