[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 
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
2016-04-211000.001002.00997.001001.001330013289100
2016-04-201000.001000.00996.00999.0060005995100
2016-04-19998.001002.00995.00999.001050010469400
2016-04-18998.00999.00994.00995.001720017142600
2016-04-151006.001010.00997.00998.001410014124700
2016-04-141005.001014.00999.001007.001500015072200
2016-04-131005.001010.00998.001000.001530015327100
2016-04-121005.001009.001004.001006.0023002314200
2016-04-111018.001018.001000.001004.0042004227500
2016-04-081001.001015.00996.001015.001940019447200
2016-04-071010.001022.001003.001005.001390014009400
2016-04-061013.001020.001011.001016.0083008415600
2016-04-051022.001030.001011.001011.001190012128500
2016-04-041016.001026.001016.001022.0088008980900
2016-04-011049.001049.001021.001027.001680017367300
2016-03-311037.001044.001029.001038.001290013352200
2016-03-301061.001061.001031.001044.001180012358100
2016-03-291057.001070.001051.001064.001160012281200
2016-03-281086.001090.001072.001087.002130023089200
2016-03-251075.001087.001075.001085.001180012762200
2016-03-241082.001088.001078.001086.0090009743400
2016-03-231084.001090.001075.001082.0083008985300
2016-03-221080.001095.001079.001085.002100022834600
2016-03-181080.001083.001073.001080.0087009378800
2016-03-171084.001085.001079.001084.0085009191700
2016-03-161078.001085.001076.001084.0089009613700
2016-03-151082.001086.001071.001080.001630017570900
2016-03-141088.001088.001071.001075.001650017862800
2016-03-111059.001073.001059.001066.001330014172300
2016-03-101043.001062.001043.001059.001920020264100
2016-03-091022.001045.001021.001045.001410014591600
2016-03-081030.001031.001024.001024.001430014680900
2016-03-071035.001035.001025.001032.001590016395600
2016-03-041013.001030.001013.001017.001440014774800
2016-03-031013.001018.001006.001010.001070010826700
2016-03-021003.001012.001001.001010.001330013397900
2016-03-01996.001005.00991.001001.0087008665600
2016-02-291007.001007.00991.00993.001250012497000
2016-02-261001.001010.00992.00992.002650026426200
2016-02-25998.001002.00994.001002.002400023965200
2016-02-24982.00993.00982.00990.001770017458300
2016-02-23971.00990.00971.00982.002630025663500
2016-02-22970.00974.00958.00971.001690016365400
2016-02-19955.00973.00955.00966.0082007899700
2016-02-18954.00974.00954.00969.001480014230500
2016-02-17957.00964.00948.00952.0098009370300
2016-02-16940.00967.00935.00958.003660034716200
2016-02-15943.00962.00932.00940.003200030320500
2016-02-12941.00948.00912.00918.008670080308900
2016-02-10982.00984.00970.00970.004570044626900
2016-02-09995.00997.00980.00980.005050049741800
2016-02-08997.001003.00992.001003.002190021841500
2016-02-051002.001005.00996.00997.005600056056000
2016-02-041014.001019.001005.001005.003040030742000
2016-02-031025.001027.001016.001020.005300054100600
2016-02-021028.001040.001027.001029.002830029179600
2016-02-011042.001057.001027.001028.006120063629000
2016-01-291045.001057.001042.001049.001510015864100
2016-01-281045.001056.001044.001045.001170012243600
2016-01-271062.001068.001035.001051.003170033479100
2016-01-261058.001064.001054.001062.0080008479300
2016-01-251046.001060.001042.001060.001800018897900
2016-01-221023.001033.001015.001023.001640016809200
2016-01-211023.001031.001001.001001.004190042602700
2016-01-201048.001050.001024.001030.002400024788200
2016-01-191050.001050.001039.001040.001570016367000
2016-01-181050.001050.001037.001044.002570026805800
2016-01-151075.001085.001050.001050.005730060680000
2016-01-141082.001086.001061.001070.003790040534700
2016-01-131065.001090.001065.001082.001520016390000
2016-01-121081.001086.001060.001067.003800040684100
2016-01-081092.001105.001081.001081.002290024977400
2016-01-071105.001108.001090.001092.002430026736500
2016-01-061121.001125.001106.001110.001730019269500
2016-01-051113.001128.001113.001121.002020022612200
2016-01-041105.001131.001105.001115.002330026093300
2015-12-301096.001119.001096.001117.002020022412300
2015-12-291104.001119.001100.001112.002840031527700
2015-12-281078.001096.001074.001094.002080022590100
2015-12-251089.001089.001054.001062.0094800101570400
2015-12-241110.001111.001092.001092.00101000111585100
2015-12-221121.001122.001114.001115.004170046601200
2015-12-211118.001124.001118.001122.003310037067700
2015-12-181126.001126.001121.001124.003560039995000
2015-12-171123.001129.001122.001127.002380026768200
2015-12-161121.001128.001121.001123.003710041671100
2015-12-151123.001139.001120.001121.002040022989300
2015-12-141122.001125.001113.001120.007020078401400
2015-12-111127.001128.001125.001125.003560040094700
2015-12-101131.001133.001128.001130.002570029047500
2015-12-091135.001136.001132.001133.003150035726000
2015-12-081140.001142.001137.001137.002240025509900
2015-12-071141.001143.001139.001140.003540040378200
2015-12-041141.001146.001138.001140.002960033786300
2015-12-031152.001152.001140.001140.005050057780900
2015-12-021144.001158.001140.001152.005230060112400
2015-12-011145.001148.001142.001144.002480028381300

   ※ 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