[6258 JQスタンダード] 平田機工 日足 時系列データ

[6258 JQスタンダード] 平田機工 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12553.00555.00544.00544.00115006365300
2013-07-11550.00552.00545.00552.0038002088400
2013-07-10550.00553.00544.00550.002850015672200
2013-07-09543.00547.00542.00547.0060003266700
2013-07-08538.00545.00535.00544.00177009581400
2013-07-05526.00534.00522.00530.0034001788200
2013-07-04528.00528.00512.00523.0028001453400
2013-07-03528.00534.00527.00528.0024001268100
2013-07-02515.00525.00515.00525.001700881300
2013-07-01502.00518.00500.00510.0024001216500
2013-06-28492.00501.00491.00500.0024001185800
2013-06-27492.00492.00476.00492.0036001744300
2013-06-26510.00510.00490.00490.0036001811000
2013-06-25536.00536.00506.00506.0035001809200
2013-06-24550.00560.00535.00537.00139007613600
2013-06-21523.00528.00523.00528.00500263000
2013-06-20530.00535.00530.00535.00900479700
2013-06-19537.00537.00527.00530.0087004625400
2013-06-18540.00540.00531.00535.00112005996000
2013-06-17534.00534.00524.00532.0061003235400
2013-06-14520.00530.00515.00518.0040002080600
2013-06-13518.00520.00518.00520.001100570000
2013-06-12526.00527.00509.00527.0044002276200
2013-06-11524.00525.00520.00525.001400732500
2013-06-10512.00534.00512.00524.0052002686200
2013-06-07512.00512.00475.00509.00108005387300
2013-06-06517.00519.00515.00515.0079004074300
2013-06-05527.00527.00515.00516.00800416800
2013-06-04512.00525.00502.00525.0033001678000
2013-06-03521.00521.00496.00512.0036001821800
2013-05-31521.00530.00510.00530.00143007466300
2013-05-30512.00530.00512.00530.00126006607800
2013-05-29535.00535.00505.00515.0033001691900
2013-05-28512.00529.00510.00510.0026001350500
2013-05-27537.00537.00516.00517.00119006363500
2013-05-24525.00550.00523.00537.00126006860600
2013-05-23555.00555.00518.00530.0073003962700
2013-05-22544.00550.00541.00550.0070003842700
2013-05-21535.00545.00533.00533.0069003716800
2013-05-20531.00550.00531.00535.00184009988300
2013-05-17506.00525.00506.00516.0072003735500
2013-05-16515.00520.00511.00514.0083004272500
2013-05-15530.00535.00508.00530.00124006496200
2013-05-14525.00540.00505.00540.00102005271400
2013-05-13549.00549.00525.00540.0055002959500
2013-05-10532.00547.00526.00526.00125006648400
2013-05-09536.00545.00528.00528.0048002572000
2013-05-08495.00548.00495.00520.001970010164200
2013-05-07492.00495.00488.00495.0036001775000
2013-05-02492.00492.00485.00492.0087004256400
2013-05-01495.00495.00490.00490.0047002312800
2013-04-30485.00493.00485.00492.0052002552900
2013-04-26482.00490.00478.00488.0031001499100
2013-04-25488.00490.00477.00485.001200577100
2013-04-24495.00495.00472.00475.0049002333200
2013-04-23486.00490.00486.00486.001300635800
2013-04-22483.00487.00480.00487.0045002174100
2013-04-19482.00482.00460.00475.0068003218200
2013-04-18481.00490.00480.00482.001300625300
2013-04-17480.00492.00480.00492.0044002151800
2013-04-16478.00480.00475.00480.0022001051200
2013-04-15480.00485.00480.00485.001300625400
2013-04-12475.00480.00475.00475.0035001663800
2013-04-11485.00494.00470.00493.00114005534700
2013-04-10472.00494.00472.00491.003720018174900
2013-04-09469.00495.00469.00472.0039001880000
2013-04-08471.00471.00462.00464.0061002842100
2013-04-05470.00470.00462.00470.001800845000
2013-04-04460.00460.00456.00460.001700781500
2013-04-03467.00468.00451.00460.0031001412000
2013-04-02470.00470.00452.00468.001200555900
2013-04-01470.00470.00468.00470.0031001456700
2013-03-29472.00479.00470.00470.0027001272200
2013-03-28477.00477.00470.00470.0040001889500
2013-03-27493.00493.00493.00493.001000493000
2013-03-26486.00494.00480.00494.002640012845400
2013-03-25486.00486.00480.00480.0034001642800
2013-03-22491.00491.00475.00483.00900431200
2013-03-21471.00486.00470.00485.0048002303200
2013-03-19485.00485.00480.00485.0058002806900
2013-03-18480.00480.00460.00476.0085004028300
2013-03-15480.00480.00478.00478.0053002542400
2013-03-14482.00482.00480.00480.0039001874000
2013-03-13483.00490.00483.00490.001100538300
2013-03-12480.00500.00480.00483.0087004259100
2013-03-11493.00498.00493.00496.00128006333000
2013-03-08469.00478.00469.00478.0022001039900
2013-03-07460.00467.00460.00463.001100508500
2013-03-06456.00460.00455.00455.001900866700
2013-03-05450.00459.00450.00459.00900410200
2013-03-04440.00449.00440.00449.0029001282000
2013-03-01439.00439.00439.00439.00600263400
2013-02-28440.00440.00440.00440.001100484000
2013-02-27430.00440.00430.00440.0066002856500
2013-02-26442.00450.00440.00440.0023001022000
2013-02-25440.00450.00439.00450.0033001463100
2013-02-22441.00441.00439.00439.001000440200
2013-02-21445.00445.00441.00441.0027001199300
2013-02-20453.00453.00445.00445.001700759700
2013-02-19450.00450.00445.00445.0024001073000
2013-02-18435.00448.00432.00442.001700752400
2013-02-15444.00444.00432.00435.001300568400
2013-02-14440.00455.00440.00455.001600717600
2013-02-13451.00455.00436.00455.00125005560400
2013-02-12478.00488.00478.00480.0065003115900
2013-02-08494.00494.00479.00482.0062003012100
2013-02-07483.00488.00483.00488.0041001984700
2013-02-06483.00483.00480.00483.0031001494400
2013-02-05478.00480.00475.00477.0023001101000
2013-02-04476.00476.00468.00476.002100989700
2013-02-01461.00468.00461.00468.00600278700
2013-01-31463.00465.00463.00463.001500696400
2013-01-30463.00467.00460.00467.001500695200
2013-01-29460.00465.00460.00465.001500692100
2013-01-28463.00469.00452.00460.0045002075200
2013-01-25462.00462.00460.00462.00118005450600
2013-01-24445.00460.00445.00456.001200546400
2013-01-23450.00453.00435.00453.0054002386600
2013-01-22461.00469.00454.00455.0050002294200
2013-01-21465.00469.00453.00468.0033001516800
2013-01-18455.00465.00454.00459.0032001464200
2013-01-17460.00460.00455.00455.00600275500
2013-01-16460.00466.00450.00466.0035001593000
2013-01-15460.00461.00459.00459.0036001655700
2013-01-11465.00471.00456.00462.0050002323300
2013-01-10453.00463.00453.00455.00129005875700
2013-01-09454.00455.00446.00455.0029001306000
2013-01-08463.00470.00450.00450.0084003833200
2013-01-07455.00479.00455.00455.002550011752700
2013-01-04426.00440.00416.00440.00151006519100
2012-12-28406.00410.00398.00410.0068002780900
2012-12-27404.00406.00390.00390.00144005755400
2012-12-26404.00405.00399.00399.0060002414000
2012-12-25399.00401.00394.00401.0074002951300
2012-12-21400.00401.00395.00395.0035001393500
2012-12-20397.00401.00397.00397.0048001910900
2012-12-19401.00402.00385.00397.0054002127500
2012-12-18396.00402.00390.00397.0092003622100
2012-12-17419.00425.00398.00398.00226009269900
2012-12-14400.00406.00399.00399.0040001606500
2012-12-13400.00407.00399.00399.0041001654700
2012-12-12402.00402.00400.00400.002100841600
2012-12-11407.00407.00400.00400.001600641000
2012-12-10399.00407.00399.00400.00103004121500
2012-12-07406.00406.00402.00405.001800727100
2012-12-06407.00407.00400.00400.0041001649700
2012-12-05406.00406.00401.00405.001800727100
2012-12-04406.00406.00400.00400.0040001603100
2012-12-03400.00405.00400.00400.0074002960500
2012-11-30400.00404.00398.00398.0050001999800
2012-11-29395.00395.00395.00395.002200869000
2012-11-28390.00400.00390.00391.002000785300
2012-11-27393.00393.00390.00390.002100820500
2012-11-26397.00398.00393.00393.0062002447900
2012-11-22388.00394.00388.00394.001100430800
2012-11-21382.00382.00380.00380.002600988800
2012-11-20400.00400.00374.00380.0079003022100
2012-11-19388.00390.00388.00390.001800701500
2012-11-16381.00385.00381.00385.001200458500
2012-11-15386.00386.00380.00381.001300494700
2012-11-14383.00383.00380.00380.0050001900500
2012-11-13384.00384.00384.00384.00400153600
2012-11-12397.00400.00385.00385.0071002817200
2012-11-09396.00398.00395.00398.002200871700
2012-11-08391.00397.00391.00392.001700669600
2012-11-07398.00398.00394.00395.001900751300
2012-11-06389.00395.00389.00395.00900353100
2012-11-05390.00390.00385.00385.00800310100
2012-11-02392.00392.00391.00391.002500978900
2012-11-01399.00399.00392.00392.0028001098600
2012-10-31396.00396.00392.00392.001200471200
2012-10-30400.00400.00400.00400.00300120000
2012-10-29399.00400.00396.00396.0028001113300
2012-10-26396.00400.00396.00400.00500199600
2012-10-25404.00404.00396.00396.001500598900
2012-10-24397.00400.00397.00400.0028001115000
2012-10-23400.00400.00399.00399.0029001158000
2012-10-22404.00405.00399.00399.002100840300
2012-10-19400.00400.00399.00400.001600638900
2012-10-18406.00406.00398.00398.0034001356600
2012-10-17400.00408.00399.00400.0042001686000
2012-10-16403.00411.00399.00399.0086003449000
2012-10-15415.00419.00415.00419.00300124900
2012-10-12421.00425.00415.00415.002000834000
2012-10-11425.00425.00425.00425.00600255000
2012-10-10438.00439.00428.00430.0062002705200
2012-10-09430.00430.00426.00430.0028001202000
2012-10-05440.00440.00430.00430.0029001269000
2012-10-04441.00441.00440.00440.0020088100
2012-10-03441.00442.00441.00441.001200529800
2012-10-02426.00440.00425.00425.001800779300
2012-10-01431.00431.00423.00425.001100466300
2012-09-28431.00432.00431.00432.001000431200
2012-09-27432.00435.00432.00434.00800347600
2012-09-26433.00433.00417.00432.00600257200
2012-09-25427.00427.00426.00426.0020085300
2012-09-24433.00438.00416.00422.0025001058300
2012-09-2100
2012-09-20446.00450.00446.00450.001400627900
2012-09-19435.00439.00435.00438.0052002263700
2012-09-18434.00445.00434.00445.0041001784100
2012-09-14440.00450.00440.00450.0026001149800
2012-09-13435.00440.00435.00440.001500658500
2012-09-12429.00434.00429.00431.001400601800
2012-09-11440.00440.00437.00437.001400614800
2012-09-10447.00458.00432.00432.0070003125700
2012-09-07438.00440.00435.00440.001700743900
2012-09-06431.00431.00430.00430.00800344300
2012-09-05444.00444.00435.00435.001100481400
2012-09-04444.00444.00442.00444.00500221800
2012-09-03446.00446.00446.00446.00900401400
2012-08-31446.00446.00446.00446.00500223000
2012-08-30446.00446.00446.00446.0010044600
2012-08-29446.00446.00446.00446.00300133800
2012-08-28446.00446.00446.00446.00500223000
2012-08-27446.00446.00446.00446.0020089200
2012-08-24450.00450.00444.00444.0051002277000
2012-08-23445.00446.00440.00446.0034001498000
2012-08-22440.00440.00440.00440.0065002860000
2012-08-21442.00442.00436.00436.001500660000
2012-08-20453.00453.00441.00441.00900402400
2012-08-17439.00449.00439.00447.001900837900
2012-08-16437.00445.00437.00440.0035001538800
2012-08-1500
2012-08-14453.00453.00453.00453.0010045300
2012-08-13452.00452.00445.00445.00600270400
2012-08-10466.00467.00450.00450.0066003058800
2012-08-09468.00468.00458.00466.001600743700
2012-08-08467.00468.00462.00462.002100976600
2012-08-07470.00470.00467.00467.001400655900
2012-08-06470.00470.00470.00470.0042001974000
2012-08-03464.00464.00462.00464.0026001205600
2012-08-02462.00462.00460.00460.00400184600
2012-08-01453.00460.00452.00460.0038001723200
2012-07-31468.00468.00453.00455.0029001322700
2012-07-30468.00477.00462.00462.002100983900
2012-07-27468.00468.00460.00468.00600279200
2012-07-26463.00464.00455.00463.0026001196400
2012-07-25470.00484.00470.00471.00500237300
2012-07-2400
2012-07-23486.00486.00486.00486.0010048600
2012-07-20489.00494.00455.00494.00123005708100
2012-07-19484.00496.00484.00496.001100536600
2012-07-18500.00500.00490.00490.0030001487000
2012-07-17512.00512.00512.00512.0010051200
2012-07-13505.00511.00500.00511.00700354100
2012-07-12515.00519.00500.00510.0045002279500
2012-07-11540.00540.00520.00530.0063003298100
2012-07-10564.00605.00537.00540.003800021461600
2012-07-09523.00542.00513.00534.0063003329000

   ※ 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