[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 
2016-12-056920.007100.006890.006950.0047200329318000
2016-12-027100.007110.006870.006910.00118600828001000
2016-12-017530.007560.007180.007190.001669001222711000
2016-11-307500.007530.007410.007510.001775001329630000
2016-11-297470.007560.007380.007550.0082600618684000
2016-11-287410.007600.007290.007570.001391001036464000
2016-11-257040.007500.006990.007480.002672001961602000
2016-11-247000.007080.006870.006960.001667001158761000
2016-11-227000.007210.006880.007110.00114900811777000
2016-11-217300.007300.007070.007070.00108800778893000
2016-11-187220.007410.007040.007360.001412001030422000
2016-11-177250.007400.007140.007160.00120000865471000
2016-11-167440.007460.007230.007310.0091900674139000
2016-11-157120.007370.006870.007370.001782001267115000
2016-11-147240.007250.007040.007110.002273001623034000
2016-11-116890.006900.006420.006650.001670001107457000
2016-11-106950.007120.006670.006700.001871001296703000
2016-11-096890.007040.006310.006550.002231001474816000
2016-11-087240.007250.006900.006900.0088400619926000
2016-11-077000.007170.006910.007130.00118400834449000
2016-11-046840.006890.006620.006760.002151001450264000
2016-11-027350.007370.007000.007010.001584001133880000
2016-11-017900.007910.007420.007570.002019001531924000
2016-10-318270.008630.007930.007970.001657001372228000
2016-10-287970.008220.007970.008220.001775001435974000
2016-10-277840.007930.007710.007930.0048100378117000
2016-10-267600.007840.007590.007820.0062300482540000
2016-10-257720.007750.007520.007600.0040600308681000
2016-10-247910.007920.007530.007670.0068400524630000
2016-10-217900.007970.007730.007830.0062800495123000
2016-10-207780.007860.007720.007830.0050800396547000
2016-10-197690.007950.007640.007670.00115300902035000
2016-10-187550.007860.007490.007780.001586001225431000
2016-10-177000.007390.006960.007390.0084600612005000
2016-10-147000.007090.006770.006940.0078100539906000
2016-10-137040.007160.006950.007050.0098900693803000
2016-10-127340.007450.007040.007190.00109800789167000
2016-10-117350.007580.007350.007400.0049800370567000
2016-10-077420.007590.007310.007380.0069100511375000
2016-10-067680.007730.007450.007500.0068600519041000
2016-10-057880.007910.007650.007680.0071000550249000
2016-10-047800.008010.007720.007840.0088800701296000
2016-10-037540.007800.007540.007780.0066600514195000
2016-09-307760.007870.007490.007580.0093600721788000
2016-09-297880.007980.007740.007860.0084100661092000
2016-09-287730.008030.007660.007810.00124900982504000
2016-09-277410.007650.007330.007630.0079000589574000
2016-09-267770.007770.007510.007530.0050700386646000
2016-09-237680.008060.007610.007720.001813001418122000
2016-09-217380.007690.007300.007630.0088700666970000
2016-09-207370.007700.007050.007260.002343001738727000
2016-09-166900.007250.006900.007220.001762001256723000
2016-09-156940.007290.006840.006930.003017002125943000
2016-09-147000.007090.006760.006760.00132400920116000
2016-09-136700.006990.006700.006990.00113000779693000
2016-09-126730.006850.006660.006730.0070200473093000
2016-09-096900.006950.006840.006870.0057300395486000
2016-09-086820.007000.006710.006860.00142100974729000
2016-09-076390.006830.006380.006820.00122000807751000
2016-09-066230.006440.006200.006420.0058500372619000
2016-09-056210.006340.006120.006230.0068300423604000
2016-09-026270.006410.006160.006250.0077400485794000
2016-09-016650.006650.006170.006180.001678001067157000
2016-08-316940.006970.006660.006680.00145300990541000
2016-08-306670.006900.006590.006840.00133800906354000
2016-08-296600.006690.006410.006670.00101600665207000
2016-08-266600.006640.006340.006500.00115500751670000
2016-08-256190.006640.006190.006520.001960001270015000
2016-08-246070.006250.005930.006220.0086300528084000
2016-08-236100.006380.006010.006030.0098700606367000
2016-08-226050.006170.005840.006070.00164900987711000
2016-08-195760.006300.005690.006150.002191001332140000
2016-08-186100.006120.005770.005790.00142800852494000
2016-08-176740.006760.006120.006180.00146800943379000
2016-08-166630.006800.006440.006660.00146200969904000
2016-08-156730.007250.006490.006830.003548002434512000
2016-08-126050.006660.005930.006660.004011002558531000
2016-08-105480.005830.005390.005660.00110500626000000
2016-08-095180.005490.005170.005430.0058800315739000
2016-08-085400.005450.005140.005190.0055300291955000
2016-08-055190.005490.005120.005300.0086600456785000
2016-08-045500.005500.005080.005220.00112700591849000
2016-08-035700.005760.005490.005500.0066900372589000
2016-08-025720.005890.005550.005770.0063700367444000
2016-08-015600.005730.005520.005690.0049300277621000
2016-07-295680.005750.005310.005740.00129400713897000
2016-07-285680.005980.005560.005770.00112500646185000
2016-07-276110.006290.005690.005760.00152100905079000
2016-07-265840.006340.005840.006100.002041001247717000
2016-07-255750.006000.005610.005900.00135100796457000
2016-07-225630.005930.005430.005720.002790001575126000
2016-07-215650.005830.005590.005690.001907001086507000
2016-07-205220.005950.005150.005660.003070001711573000
2016-07-194850.005290.004810.005290.00152100769317500
2016-07-154710.005110.004365.005020.003300001564386500
2016-07-145020.005070.004685.004765.002647001270252500
2016-07-135080.005560.005070.005220.003302001746829000
2016-07-124840.004995.004630.004910.002984001445245000
2016-07-115220.005240.004710.004770.002768001341164000
2016-07-085580.005600.004935.005100.003394001759167500
2016-07-076050.006050.005680.005680.00132400766480000
2016-07-066000.006000.005620.005950.001902001104510000
2016-07-056090.006360.006050.006060.002716001672551000
2016-07-046160.006250.006110.006160.001672001031865000
2016-07-016700.006720.006110.006350.002561001630247000
2016-06-306680.006830.006510.006640.001591001059564000
2016-06-296750.006770.006390.006580.003279002147250000
2016-06-286440.006840.006290.006740.004675003075128000
2016-06-275980.006580.005880.006540.004830003116814000
2016-06-246030.006050.005200.005580.002887001635398000
2016-06-235660.005870.005550.005830.00152800876374000
2016-06-225750.005970.005500.005690.002190001244591000
2016-06-215800.006300.005460.005720.005693003360712000
2016-06-205330.005980.005280.005720.004348002491216000
2016-06-175280.005400.004930.005030.0083600434216000
2016-06-164980.005250.004835.005100.0096200482133000
2016-06-154810.005180.004740.005000.0098300490796000
2016-06-145200.005300.004800.004865.00176100874474500
2016-06-135440.005500.005160.005300.00101900544488000
2016-06-105750.005770.005520.005600.00129000727444000
2016-06-095410.005750.005360.005630.002554001419427000
2016-06-085050.005460.004920.005350.002109001092082500
2016-06-074680.005310.004590.005120.002654001321703500
2016-06-064580.004705.004565.004660.0041300191557000
2016-06-034640.004710.004600.004650.0054900255863500
2016-06-024715.004755.004460.004530.0087600398299500
2016-06-014640.004785.004480.004700.00123000571372500
2016-05-314705.004970.004705.004780.00155400751554500
2016-05-304600.004925.004600.004750.00175600839872500
2016-05-274650.004650.004425.004585.0073400333018000
2016-05-264660.004835.004510.004580.00156600731631500
2016-05-254380.004855.004320.004695.002193001022761000
2016-05-244480.004530.004290.004320.00160700705586500
2016-05-234395.004685.004360.004580.00198600897997000
2016-05-204145.004350.004050.004265.0080500339784500
2016-05-194000.004210.003925.004120.0058600239562500
2016-05-184110.004490.003905.004000.00109900456128500
2016-05-174065.004245.004000.004085.0091200372148000
2016-05-163810.004545.003750.004245.002953001251409000
2016-05-133550.003845.003550.003845.00195900736602500
2016-05-123145.003210.003120.003145.002860090324500
2016-05-113245.003300.003135.003245.002140069047500
2016-05-103350.003400.003210.003210.002820092827000
2016-05-093060.003345.003060.003330.0039900129175500
2016-05-063090.003180.003065.003070.001040032267500
2016-05-022990.003160.002990.003160.001680051954200
2016-04-283200.003200.002950.003110.002730084400400
2016-04-273030.003240.003030.003170.002540079844000
2016-04-263160.003205.003010.003070.0050600155797000
2016-04-253325.003450.003210.003220.0047900158813500
2016-04-223260.003395.003130.003395.00108700351989500
2016-04-213055.003390.003055.003305.00144600473045500
2016-04-202970.003085.002955.003055.0087100263906200
2016-04-192945.002999.002889.002989.0085900253131600
2016-04-182705.002903.002705.002880.0065200183695800
2016-04-152738.002872.002720.002871.00101600285436700
2016-04-142564.002815.002550.002794.00173400475388800
2016-04-132465.002570.002453.002464.001940048508600
2016-04-122555.002593.002500.002501.001480037696300
2016-04-112507.002599.002451.002555.002050051228000
2016-04-082441.002559.002390.002535.003060075759100
2016-04-072361.002519.002361.002448.002350056956300
2016-04-062341.002400.002275.002361.003190074910200
2016-04-052510.002548.002340.002389.003840093063600
2016-04-042471.002580.002460.002514.002180055107800
2016-04-012717.002720.002588.002618.003170083486300
2016-03-312759.002834.002745.002752.002830078158700
2016-03-302936.002944.002738.002808.00101200287493000
2016-03-292637.002900.002637.002893.00107400299825500
2016-03-282675.002699.002550.002617.003420089628400
2016-03-252592.002714.002581.002675.0042600113857800
2016-03-242527.002669.002510.002642.0064600168661600
2016-03-232609.002642.002501.002530.0076800197184200
2016-03-222706.002716.002600.002628.0061200160694100
2016-03-182725.002725.002652.002689.0043300115977500
2016-03-172789.002812.002730.002775.0064900180091900
2016-03-162716.002788.002651.002782.0072200195356600
2016-03-152800.002896.002695.002712.0070400196060000
2016-03-142837.002935.002702.002735.0065100180981100
2016-03-112894.002935.002825.002887.0085300245448500
2016-03-102986.003020.002870.002888.0089700262209700
2016-03-093035.003090.002930.003050.00108700327949500
2016-03-082927.003100.002859.003100.00115800342652200
2016-03-072918.002983.002830.002927.0081100235316800
2016-03-042855.003060.002815.002968.00205300602029500
2016-03-032542.002830.002542.002805.00112900308760400
2016-03-022600.002601.002520.002529.0079800204001000
2016-03-012647.002690.002530.002550.0097700253251000
2016-02-292841.002843.002650.002669.0078000211775100
2016-02-262850.002857.002662.002822.00154500426465400
2016-02-252700.002899.002556.002872.00174700478967800
2016-02-242380.002724.002369.002656.00218700563563000
2016-02-232400.002538.002300.002407.00147300357200700
2016-02-222174.002350.002157.002350.0077400178003100
2016-02-192139.002250.002098.002224.003670079421900
2016-02-182079.002200.002076.002189.0070000150088800
2016-02-172230.002291.002008.002065.0092800196059200
2016-02-162310.002330.002234.002240.0043800100326900
2016-02-152180.002349.002160.002336.00152800346969600
2016-02-121929.002178.001910.002109.00134100273118400
2016-02-101988.002088.001901.002053.0083800166645100
2016-02-091970.002010.001940.001983.0057700113831300
2016-02-082070.002117.001981.002081.003330068090500
2016-02-052011.002080.001968.002078.0066100132666400
2016-02-042118.002161.002062.002082.0055400116911500
2016-02-032145.002215.002083.002152.0047600102176800
2016-02-022200.002255.002128.002156.0062100136254200
2016-02-012240.002308.002100.002249.00104100233630600
2016-01-292206.002312.002050.002272.00172800376815800
2016-01-282324.002425.002150.002256.00259600593974600
2016-01-272141.002258.001991.002081.00256900553033400
2016-01-261984.002168.001960.002086.005548001136530100
2016-01-251712.002083.001712.002083.005997001156956200
2016-01-221470.001738.001461.001683.00368500586944200
2016-01-211448.001475.001436.001443.0096800140750700
2016-01-201434.001485.001420.001450.00119800174573700
2016-01-191413.001452.001406.001415.005280075461200
2016-01-181389.001457.001374.001443.006590093781100
2016-01-151459.001469.001415.001448.003830055170200
2016-01-141410.001455.001366.001450.0090600129308400
2016-01-131369.001441.001361.001439.006890096877600
2016-01-121400.001416.001285.001370.00146900193287400
2016-01-081404.001430.001382.001400.002570036132700
2016-01-071425.001442.001390.001414.002430034272300
2016-01-061455.001477.001405.001442.004610066537100
2016-01-051460.001527.001430.001485.00108000159992400
2016-01-041444.001497.001426.001443.005580081310500
2015-12-301449.001475.001435.001441.0092000133565000
2015-12-291406.001425.001382.001391.005310074225200
2015-12-281286.001395.001275.001373.005640075735800
2015-12-251346.001348.001230.001235.00126100161639800
2015-12-241440.001444.001345.001349.003350046201500
2015-12-221438.001469.001415.001422.004280061610200
2015-12-211474.001476.001392.001438.002960042214800
2015-12-181450.001460.001424.001429.002190031543400
2015-12-171380.001473.001380.001473.0070500101896900
2015-12-161368.001437.001340.001402.006530090462900
2015-12-151408.001408.001337.001368.00113600155428100
2015-12-141400.001437.001385.001420.0091400128233000
2015-12-111340.001483.001340.001475.0085300121184100
2015-12-101344.001372.001336.001341.005300071264400
2015-12-091350.001382.001343.001351.005500074906000
2015-12-081423.001423.001341.001354.00104200142105200
2015-12-071452.001471.001402.001405.0075800108328600
2015-12-041440.001469.001434.001448.004660067273500
2015-12-031499.001499.001443.001480.00129400190596200
2015-12-021470.001495.001425.001476.00169600246813500
2015-12-011508.001550.001455.001500.00432300650369900
2015-11-301366.001544.001360.001500.009359001373774900
2015-11-271180.001455.001179.001455.0011389001549200200

   ※ 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