[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 
2017-12-151199.001202.001195.001195.001260015109500
2017-12-141197.001199.001193.001195.0057006812900
2017-12-131199.001203.001196.001196.001050012569500
2017-12-121202.001202.001196.001198.00890010674700
2017-12-111205.001205.001196.001196.001390016662900
2017-12-081202.001206.001194.001205.002710032626300
2017-12-071182.001193.001182.001193.0078009254000
2017-12-061191.001191.001182.001182.001890022406700
2017-12-051193.001195.001187.001189.001640019532100
2017-12-041200.001201.001193.001193.002020024174500
2017-12-011206.001206.001200.001200.0077009261900
2017-11-301207.001207.001200.001205.0076009140400
2017-11-291201.001207.001201.001204.001050012648000
2017-11-281193.001204.001193.001203.001660019919800
2017-11-271192.001193.001188.001193.001000011909600
2017-11-241189.001189.001184.001186.001330015778200
2017-11-221194.001200.001191.001191.001350016158800
2017-11-211189.001198.001189.001194.00850010138700
2017-11-201196.001198.001181.001189.001180014048600
2017-11-171197.001201.001194.001196.001100013176100
2017-11-161185.001198.001185.001192.001040012390900
2017-11-151197.001202.001185.001189.002860034122100
2017-11-141197.001215.001197.001201.002980035974300
2017-11-131209.001212.001197.001199.002500030213400
2017-11-101197.001209.001197.001206.001440017328400
2017-11-091210.001214.001199.001199.0093000112194100
2017-11-081178.001185.001178.001181.00960011331600
2017-11-071178.001182.001172.001176.002420028508300
2017-11-061187.001188.001177.001179.004190049565000
2017-11-021190.001191.001185.001187.003140037286200
2017-11-011190.001191.001185.001187.002700032089200
2017-10-311187.001190.001183.001187.003570042366100
2017-10-301199.001206.001186.001187.0086600103366900
2017-10-271214.001219.001206.001217.003020036648500
2017-10-261209.001213.001205.001211.001850022352700
2017-10-251215.001215.001208.001211.001730020943700
2017-10-241208.001213.001207.001212.00870010527500
2017-10-231215.001215.001207.001211.001660020110400
2017-10-201203.001212.001201.001212.001460017612100
2017-10-191212.001212.001204.001204.001310015835600
2017-10-181212.001213.001205.001212.001830022145300
2017-10-171211.001216.001211.001212.00960011652200
2017-10-161215.001216.001212.001213.0070008503300
2017-10-131212.001215.001209.001215.001290015650000
2017-10-121215.001215.001210.001211.0052006305600
2017-10-111214.001214.001209.001210.0063007631700
2017-10-101215.001220.001211.001214.001360016526400
2017-10-061215.001217.001212.001213.0052006315200
2017-10-051220.001220.001214.001215.0052006322800
2017-10-041215.001220.001212.001220.002260027505500
2017-10-031215.001215.001208.001215.001790021711600
2017-10-021215.001215.001211.001215.001230014932600
2017-09-291208.001215.001200.001215.003090037410500
2017-09-281207.001210.001201.001208.001380016647200
2017-09-271188.001206.001185.001203.002590031028100
2017-09-261213.001227.001213.001216.004560055622600
2017-09-251221.001225.001205.001221.003240039459300
2017-09-221220.001227.001214.001222.002700032937300
2017-09-211206.001222.001206.001221.005120062197200
2017-09-201210.001214.001201.001205.002760033373700
2017-09-191205.001210.001202.001207.002190026399900
2017-09-151198.001205.001198.001201.00990011889600
2017-09-141198.001202.001197.001199.0043005158200
2017-09-131198.001203.001198.001198.0037004436200
2017-09-121203.001211.001197.001198.002360028469400
2017-09-111190.001203.001190.001198.001830021909300
2017-09-081184.001192.001182.001190.001350016014500
2017-09-071188.001191.001182.001185.001780021111600
2017-09-061185.001196.001185.001186.001210014379900
2017-09-051193.001202.001186.001186.002440029100700
2017-09-041202.001202.001192.001195.00950011363400
2017-09-011200.001202.001198.001201.0039004679100
2017-08-311195.001202.001195.001199.001130013547100
2017-08-301193.001202.001193.001194.001070012812800
2017-08-291200.001201.001192.001199.001210014497000
2017-08-281206.001207.001191.001196.001310015726000
2017-08-251203.001203.001189.001202.001400016761200
2017-08-241204.001204.001195.001196.001090013089100
2017-08-231201.001201.001194.001198.0070008397400
2017-08-221195.001195.001187.001191.0051006073500
2017-08-211195.001195.001183.001189.0055006524000
2017-08-181184.001200.001184.001193.00990011840000
2017-08-171200.001200.001193.001199.0075008979500
2017-08-161181.001199.001181.001199.001390016570600
2017-08-151183.001192.001183.001188.001180014013000
2017-08-141177.001180.001165.001175.001840021612300
2017-08-101180.001181.001175.001179.0074008724600
2017-08-091195.001196.001178.001178.001690020034100
2017-08-081178.001194.001173.001194.002200026030200
2017-08-071174.001180.001170.001170.004630054255300
2017-08-041197.001197.001181.001182.002010023841300
2017-08-031194.001200.001186.001194.001270015154800
2017-08-021198.001205.001190.001192.002790033417900
2017-08-011208.001208.001181.001193.004720056243600
2017-07-311217.001230.001194.001211.00190100230013000
2017-07-281154.001157.001150.001157.002230025743400
2017-07-271156.001159.001149.001154.001230014201900
2017-07-261156.001158.001150.001156.001050012120500
2017-07-251148.001156.001146.001150.001320015188100
2017-07-241144.001148.001143.001144.001260014418900
2017-07-211142.001149.001142.001146.0073008349200
2017-07-201140.001155.001139.001147.003380038657600
2017-07-191144.001150.001143.001149.001100012607800
2017-07-181151.001154.001142.001145.002420027789800
2017-07-141151.001155.001149.001151.0074008520900
2017-07-131152.001153.001148.001151.001040011974700
2017-07-121147.001154.001147.001152.00960011039600
2017-07-111155.001164.001139.001148.006930079561400
2017-07-101180.001180.001172.001172.001020012012700
2017-07-071175.001179.001172.001178.0083009757900
2017-07-061179.001179.001171.001173.0085009999000
2017-07-051180.001180.001167.001167.001500017626400
2017-07-041188.001188.001163.001174.002360027779400
2017-07-031150.001161.001150.001161.002740031664900
2017-06-301140.001143.001137.001143.0057006498500
2017-06-291137.001141.001136.001141.0086009788500
2017-06-281141.001142.001138.001141.001640018698200
2017-06-271140.001140.001138.001140.00990011276900
2017-06-261136.001140.001134.001137.001270014428100
2017-06-231139.001140.001134.001134.001010011479700
2017-06-221136.001137.001132.001136.0079008968600
2017-06-211135.001136.001130.001131.0079008946000
2017-06-201137.001137.001133.001135.001210013744000
2017-06-191140.001140.001131.001137.002300026107100
2017-06-161129.001139.001125.001139.001270014348400
2017-06-151130.001140.001129.001129.0083009391800
2017-06-141126.001135.001125.001128.001730019548000
2017-06-131134.001135.001131.001133.001910021639100
2017-06-121139.001139.001133.001134.00970011010200
2017-06-091135.001139.001135.001135.0077008747400
2017-06-081138.001141.001133.001140.0073008289900
2017-06-071135.001140.001134.001137.00930010564900
2017-06-061133.001142.001133.001138.0075008520400
2017-06-051133.001138.001131.001135.001270014404300
2017-06-021118.001144.001118.001135.002840032035100
2017-06-011149.001149.001136.001148.001360015550600
2017-05-311147.001147.001139.001143.0058006628200
2017-05-301145.001147.001141.001144.0054006177200
2017-05-291142.001151.001142.001148.001050012051200
2017-05-261145.001157.001144.001150.001250014370900
2017-05-251143.001144.001131.001144.001370015604200
2017-05-241136.001139.001133.001133.001310014877000
2017-05-231137.001140.001135.001139.0073008298900
2017-05-221149.001149.001137.001141.0055006282200
2017-05-191126.001147.001126.001147.0084009507800
2017-05-181140.001140.001127.001133.001090012350700
2017-05-171151.001156.001142.001143.001410016182900
2017-05-161160.001165.001154.001156.001340015529600
2017-05-151145.001169.001145.001169.003530040803500
2017-05-121143.001150.001138.001140.002430027757700
2017-05-111147.001148.001142.001143.0039004463700
2017-05-101136.001143.001136.001142.00970011060500
2017-05-091135.001143.001133.001135.00900010229200
2017-05-081138.001146.001133.001135.001240014110100
2017-05-021138.001142.001135.001138.0053006038600
2017-05-011130.001143.001130.001138.0085009656300
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

   ※ 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