[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 
2017-04-281120.001130.001120.001130.0061006869900
2017-04-271120.001123.001116.001122.0032003585600
2017-04-261110.001120.001110.001118.0083009262300
2017-04-251108.001110.001101.001110.0066007302300
2017-04-241105.001110.001100.001100.0067007392900
2017-04-211104.001115.001102.001107.0076008414300
2017-04-201118.001118.001100.001104.0078008654400
2017-04-191092.001117.001092.001117.001320014584900
2017-04-181095.001097.001082.001084.0082008935600
2017-04-171055.001075.001055.001069.0086009185100
2017-04-141060.001066.001053.001060.0077008165900
2017-04-131050.001060.001050.001060.001490015682700
2017-04-121072.001072.001050.001052.002730028842100
2017-04-111085.001089.001073.001073.001510016299000
2017-04-101086.001090.001083.001085.001040011297500
2017-04-071085.001094.001081.001086.001950021155500
2017-04-061097.001105.001084.001086.002530027585900
2017-04-051098.001110.001097.001100.001870020589900
2017-04-041101.001103.001093.001098.003230035490600
2017-04-031127.001127.001100.001102.003280036399600
2017-03-311144.001154.001130.001130.004340049518400
2017-03-301146.001165.001142.001144.002630030249000
2017-03-291132.001163.001132.001145.006510074490400
2017-03-281218.001224.001211.001214.004710057250800
2017-03-271214.001224.001208.001216.004240051580600
2017-03-241202.001212.001201.001207.002570031003800
2017-03-231200.001210.001198.001202.004820057829900
2017-03-221205.001211.001198.001207.002900034954600
2017-03-211223.001223.001189.001210.00144800174240100
2017-03-171258.001260.001236.001241.004680058468400
2017-03-161260.001264.001258.001258.002240028205800
2017-03-151261.001266.001259.001260.002280028755100
2017-03-141266.001271.001261.001261.002210027947000
2017-03-131278.001279.001268.001268.002880036641300
2017-03-101280.001282.001273.001275.002150027461500
2017-03-091272.001281.001269.001277.001670021269900
2017-03-081268.001270.001262.001270.001070013555500
2017-03-071260.001263.001258.001259.001430018018800
2017-03-061260.001265.001256.001258.001530019268600
2017-03-031255.001261.001250.001260.001830022998800
2017-03-021247.001257.001247.001255.001530019147800
2017-03-011250.001255.001240.001247.001840022954400
2017-02-281248.001272.001246.001250.001600020103200
2017-02-271254.001255.001240.001248.002740034224300
2017-02-241228.001254.001228.001254.004620057498200
2017-02-231222.001228.001215.001228.002250027505900
2017-02-221220.001224.001216.001216.001500018300700
2017-02-211210.001220.001210.001220.001080013138400
2017-02-201206.001216.001205.001210.001100013324500
2017-02-171201.001210.001201.001202.001440017338300
2017-02-161200.001205.001200.001204.001870022476800
2017-02-151205.001205.001199.001199.001190014296400
2017-02-141197.001204.001196.001200.002090025067300
2017-02-131199.001205.001195.001196.002550030587000
2017-02-101190.001200.001190.001198.002670031942000
2017-02-091191.001196.001186.001186.002120025241300
2017-02-081182.001190.001181.001188.001920022767800
2017-02-071183.001190.001180.001181.002010023793100
2017-02-061184.001189.001181.001182.003300039075200
2017-02-031189.001194.001179.001181.005690067375700
2017-02-021180.001198.001180.001195.003900046361600
2017-02-011180.001197.001176.001190.005680067423600
2017-01-311186.001231.001181.001192.00263500315568600
2017-01-301323.001325.001306.001306.003720048855600
2017-01-271323.001327.001320.001323.001630021559800
2017-01-261320.001329.001319.001323.001710022640100
2017-01-251309.001319.001308.001318.001390018235800
2017-01-241319.001322.001305.001308.002270029775500
2017-01-231323.001325.001315.001323.001160015336600
2017-01-201316.001322.001315.001319.00760010012400
2017-01-191309.001319.001309.001316.00800010527300
2017-01-181308.001314.001305.001309.001400018316600
2017-01-171335.001340.001306.001316.003120041330900
2017-01-161354.001356.001339.001342.002610035155700
2017-01-131341.001360.001341.001348.002300030982700
2017-01-121351.001355.001342.001342.001980026715100
2017-01-111343.001355.001337.001351.003160042556300
2017-01-101328.001344.001326.001340.002830037763900
2017-01-061333.001334.001325.001326.002150028598400
2017-01-051308.001333.001307.001333.003500046251500
2017-01-041300.001312.001300.001308.001670021842200
2016-12-301290.001305.001290.001300.001320017130200
2016-12-291307.001312.001301.001308.001830023917300
2016-12-281284.001314.001284.001307.002130027752500
2016-12-271283.001299.001272.001298.003570045868700
2016-12-261300.001300.001281.001284.002470031774400
2016-12-221310.001310.001299.001300.002090027254000
2016-12-211308.001313.001305.001310.002570033660500
2016-12-201314.001315.001306.001312.001660021791400
2016-12-191310.001314.001303.001314.002390031339900
2016-12-161315.001315.001305.001310.002880037738600
2016-12-151301.001314.001300.001307.002240029301600
2016-12-141312.001318.001305.001314.002770036324400
2016-12-131308.001312.001280.001312.002750035836100
2016-12-121316.001320.001300.001313.003290043204600
2016-12-091314.001315.001307.001314.002790036608000
2016-12-081280.001319.001280.001314.005820075697500
2016-12-071277.001286.001274.001280.005130065683700
2016-12-061272.001276.001259.001276.003920049759100
2016-12-051270.001285.001255.001260.006510082770400
2016-12-021253.001271.001253.001271.004850061260900
2016-12-011232.001254.001232.001253.007720095922600
2016-11-301210.001226.001209.001225.003270039851400
2016-11-291190.001208.001187.001206.004360052231000
2016-11-281183.001190.001180.001186.002240026555600
2016-11-251183.001189.001181.001183.001540018237100
2016-11-241185.001189.001180.001183.002150025457500
2016-11-221182.001188.001170.001182.003090036413000
2016-11-211164.001190.001164.001190.004050047687300
2016-11-181155.001168.001153.001159.004240049204800
2016-11-171146.001154.001142.001154.002930033708600
2016-11-161144.001148.001140.001146.001950022314500
2016-11-151138.001142.001133.001140.002830032189600
2016-11-141125.001138.001125.001138.002390027032900
2016-11-111124.001132.001118.001124.002580029036300
2016-11-101120.001120.001107.001118.003670040982900
2016-11-091109.001123.001074.001090.005710062718600
2016-11-081110.001110.001102.001107.001820020133200
2016-11-071109.001113.001106.001107.002280025286500
2016-11-041106.001120.001095.001106.004050044795100
2016-11-021098.001109.001092.001106.003850042262800
2016-11-011102.001111.001094.001098.003730041074900
2016-10-311089.001112.001080.001111.0096900105922000
2016-10-281045.001053.001043.001046.001440015074900
2016-10-271040.001052.001040.001047.002050021435900
2016-10-261040.001040.001033.001037.0060006227200
2016-10-251039.001039.001033.001036.0058006012500
2016-10-241032.001038.001032.001038.001060010965500
2016-10-211035.001035.001026.001032.0090009269400
2016-10-201035.001037.001030.001030.001690017479000
2016-10-191034.001035.001028.001035.0083008557900
2016-10-181029.001031.001022.001031.0047004829700
2016-10-171028.001032.001026.001029.0057005865200
2016-10-141028.001030.001025.001028.0051005238000
2016-10-131025.001031.001025.001028.0078008024000
2016-10-121034.001034.001026.001026.0039004018000
2016-10-111036.001037.001032.001034.001130011693400
2016-10-071030.001034.001026.001034.0078008031300
2016-10-061031.001032.001025.001030.001170012042400
2016-10-051031.001031.001020.001030.001130011578900
2016-10-041030.001030.001020.001029.0076007789000
2016-10-031031.001032.001019.001025.001610016506500
2016-09-301022.001025.001016.001025.001180012035000
2016-09-291035.001035.001017.001023.002510025663000
2016-09-281038.001039.001025.001028.002970030630300
2016-09-271054.001063.001050.001063.002360024910000
2016-09-261054.001056.001045.001052.002180022899200
2016-09-231043.001055.001043.001052.004810050300300
2016-09-211046.001053.001041.001050.001680017577600
2016-09-201052.001060.001048.001048.001760018523800
2016-09-161055.001064.001055.001057.0068007194200
2016-09-151062.001071.001047.001065.002330024634000
2016-09-141071.001071.001067.001067.0091009725900
2016-09-131066.001074.001061.001074.001120011959300
2016-09-121070.001075.001064.001066.001470015727700
2016-09-091070.001075.001062.001072.0087009312500
2016-09-081061.001072.001060.001072.001340014277800
2016-09-071044.001063.001044.001063.001920020260100
2016-09-061040.001050.001040.001047.001030010788300
2016-09-051045.001050.001040.001040.001790018690500
2016-09-021045.001046.001040.001044.001600016703400
2016-09-011041.001043.001036.001043.001250012993900
2016-08-311021.001045.001013.001041.002950030433600
2016-08-301007.001020.001004.001019.002080021048400
2016-08-291008.001020.00985.001009.006630066359400
2016-08-261010.001014.00985.001001.003970039729500
2016-08-251000.001010.00990.001008.002350023601700
2016-08-241027.001027.00970.001001.008940088886000
2016-08-231020.001023.001002.001016.001490015145700
2016-08-221028.001042.00982.001024.009020090509800
2016-08-191039.001055.00995.001028.008890089719800
2016-08-181060.001078.001000.001035.007300075107500
2016-08-171096.001099.001039.001062.002520026838900
2016-08-161103.001115.001093.001096.00930010235700
2016-08-151101.001115.001098.001107.001140012616900
2016-08-121100.001114.001100.001108.001570017381900
2016-08-101091.001151.001090.001108.006310071444000
2016-08-091077.001108.001077.001090.002000021796000
2016-08-081074.001128.001057.001073.002470027042000
2016-08-051050.001059.001048.001054.001060011155100
2016-08-041048.001060.001043.001046.0054005669700
2016-08-031050.001053.001037.001048.0068007110300
2016-08-021055.001060.001042.001058.0080008448200
2016-08-011040.001060.001037.001048.001970020541400
2016-07-291085.001085.001068.001082.0075008064900
2016-07-281074.001081.001070.001070.001040011167400
2016-07-271061.001070.001061.001070.001290013756800
2016-07-261060.001066.001052.001064.0062006569300
2016-07-251057.001063.001053.001056.0049005173200
2016-07-221067.001067.001044.001050.001070011311300
2016-07-211050.001067.001050.001067.001130011968600
2016-07-201043.001048.001040.001047.0077008042900
2016-07-191043.001043.001033.001033.0090009328500
2016-07-151035.001042.001035.001036.0041004254900
2016-07-141032.001042.001032.001033.0076007877900
2016-07-131040.001040.001030.001031.0065006732300
2016-07-121032.001039.001032.001033.0038003929600
2016-07-111040.001045.001021.001024.001050010822200
2016-07-081033.001046.001025.001033.0074007642000
2016-07-071042.001044.001023.001023.0089009227400
2016-07-061046.001046.001023.001027.001610016683800
2016-07-051046.001046.001031.001034.001080011226300
2016-07-041038.001044.001035.001037.0021002181300
2016-07-011040.001048.001039.001045.001100011475100
2016-06-301040.001048.001038.001047.0072007511600
2016-06-291030.001039.001020.001037.0049005066500
2016-06-281022.001031.001016.001031.0085008687400
2016-06-271025.001040.001025.001028.001090011241000
2016-06-241058.001060.001000.001025.002380024389400
2016-06-231040.001048.001037.001047.0045004683900
2016-06-221027.001044.001027.001040.0078008076600
2016-06-211025.001038.001021.001034.0058005958100
2016-06-201024.001035.001016.001019.001940019789100
2016-06-171020.001036.001018.001024.0088009015300
2016-06-161033.001039.001017.001024.001920019690700
2016-06-151021.001043.001021.001033.0083008544100
2016-06-141042.001054.001017.001032.002580026642700
2016-06-131046.001055.001042.001044.002010021027700
2016-06-101052.001052.001045.001045.0095009952300
2016-06-091045.001060.001044.001045.001050011034000
2016-06-081044.001052.001044.001045.0036003770300
2016-06-071041.001048.001038.001041.0086008961200
2016-06-061045.001051.001040.001040.0079008256600
2016-06-031049.001062.001049.001052.0063006635000
2016-06-021068.001068.001051.001055.0058006126200
2016-06-011060.001070.001058.001069.001180012572000
2016-05-311065.001065.001040.001060.00970010255700
2016-05-301053.001060.001053.001059.0085008989800
2016-05-271050.001063.001048.001048.001110011660600
2016-05-261066.001066.001038.001050.001240013057800
2016-05-251071.001073.001060.001068.0084008974900
2016-05-241066.001078.001062.001071.001270013559000
2016-05-231062.001072.001060.001066.001410015037500
2016-05-201035.001062.001035.001062.002270023810300
2016-05-191038.001040.001029.001035.001620016778100
2016-05-181027.001034.001018.001027.001320013556400
2016-05-171015.001022.001014.001014.001150011695600
2016-05-161060.001060.001001.001014.002670027714500
2016-05-131001.001009.001001.001004.0086008621100
2016-05-121006.001009.001001.001001.0079007944400
2016-05-111005.001010.001003.001009.0083008361000
2016-05-101009.001009.001002.001005.0038003816600
2016-05-091001.001005.001000.001003.0072007209400
2016-05-06989.00993.00986.00989.0083008196700
2016-05-02994.00994.00985.00987.001160011494100
2016-04-281000.001007.00995.00996.001270012697800
2016-04-271000.001012.00998.001002.0097009726200
2016-04-261007.001009.001002.001003.001150011558000
2016-04-251003.001015.001003.001009.001240012485000
2016-04-221001.001002.00990.00999.002390023774200

   ※ 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