[6259 JQスタンダード] 大崎エンジ 日足 時系列データ

[6259 JQスタンダード] 大崎エンジ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1250900.0050900.0050400.0050800.0015757300
2013-07-1151300.0051300.0050200.0051000.0013659200
2013-07-1050400.0051300.0050400.0051300.005254100
2013-07-0951000.0051500.0050400.0051400.0016818100
2013-07-0851500.0051500.0051000.0051400.0014718300
2013-07-0551000.0052000.0051000.0051500.00231186800
2013-07-0450000.0050700.0050000.0050700.002100700
2013-07-0350500.0050500.0049900.0050100.0018906500
2013-07-0248700.0050500.0048700.0050000.00743658400
2013-07-0148000.0048500.0048000.0048500.0015723300
2013-06-2847200.0048700.0047100.0048700.0016765650
2013-06-2747750.0047750.0046500.0046600.00552589950
2013-06-2648700.0048700.0046250.0046350.00592837200
2013-06-2549500.0049500.0048000.0048700.0019924400
2013-06-2448550.0049000.0048050.0048700.0020968750
2013-06-2148250.0049950.0047500.0049950.00291396300
2013-06-2048650.0048950.0048500.0048950.00261265100
2013-06-1948700.0050000.0048700.0050000.0016796800
2013-06-1848700.0048700.0048000.0048050.00221063950
2013-06-1747600.0048000.0047150.0048000.0011524950
2013-06-1447500.0047500.0046000.0047050.00462153650
2013-06-1349500.0049500.0046900.0046900.00231094650
2013-06-1248000.0049500.0048000.0049500.007342000
2013-06-1148400.0048800.0047950.0048500.0018871150
2013-06-1047650.0048700.0047650.0048600.00442120250
2013-06-0749000.0049000.0045600.0047000.00823863650
2013-06-0652000.0052400.0049500.0049500.00713600700
2013-06-0553000.0053800.0053000.0053000.00231222100
2013-06-0452300.0053200.0051000.0053200.00593066400
2013-06-0353400.0053500.0052300.0052300.00432282100
2013-05-3153300.0054400.0053300.0054000.0016858700
2013-05-3054100.0054500.0053200.0053200.00372002600
2013-05-2954500.0055000.0052500.0054000.00653500900
2013-05-2854100.0054900.0054000.0054000.001116002400
2013-05-2754500.0055000.0054000.0054500.001276878000
2013-05-2457200.0057400.0055300.0056000.001347605700
2013-05-2363800.0063800.0055000.0055100.0024514358300
2013-05-2264700.0064700.0061600.0062800.001449240900
2013-05-2159600.0062800.0059600.0062000.0018211210700
2013-05-2060100.0060800.0059200.0059400.00684078900
2013-05-1757500.0058700.0055500.0058700.00472698000
2013-05-1659100.0059500.0055000.0056500.001729739900
2013-05-1564100.0064900.0057800.0059200.0034221090200
2013-05-1463000.0063900.0062000.0063800.00915758300
2013-05-1362000.0063600.0061700.0063400.001177340400
2013-05-1064800.0065500.0062000.0062000.0028317892100
2013-05-0964200.0067000.0063700.0064100.0023815545700
2013-05-0868400.0069500.0063000.0063200.00108672231400
2013-05-0759800.0067200.0058700.0067200.00107067656400
2013-05-0255700.0057400.0054700.0057200.00995567300
2013-05-0156900.0056900.0054800.0055700.00683797500
2013-04-3056300.0056700.0055700.0056600.00291629000
2013-04-2657100.0057100.0055300.0056300.00563171700
2013-04-2558100.0058600.0056600.0057100.0017710208300
2013-04-2456700.0059500.0056700.0059000.0027916172300
2013-04-2356800.0057000.0056300.0056900.00502833700
2013-04-2256900.0056900.0056000.0056900.001357609700
2013-04-1956200.0056800.0055800.0056000.00824603100
2013-04-1856600.0058000.0055700.0056400.0021912514300
2013-04-1757100.0057200.0055400.0056500.0026815134000
2013-04-1655000.0056400.0053300.0055100.0025614047600
2013-04-1552700.0057500.0052500.0056400.0042623650600
2013-04-1252900.0053000.0051500.0051700.001025336300
2013-04-1150900.0052900.0050000.0052900.001588081800
2013-04-1049500.0050000.0049000.0050000.00693418450
2013-04-0949300.0050000.0049300.0049300.00381881100
2013-04-0848900.0049400.0048500.0049200.00532595300
2013-04-0549500.0051700.0047500.0048500.00904464200
2013-04-0448200.0049400.0048000.0049400.00261255600
2013-04-0349350.0049400.0048850.0049400.00261280850
2013-04-0249000.0049200.0047950.0049200.00562730950
2013-04-0152900.0052900.0050500.0050500.00402062000
2013-03-2952600.0052900.0052000.0052500.0017890600
2013-03-2852000.0052600.0051800.0052600.00311612700
2013-03-2753300.0053300.0051000.0052600.00452360400
2013-03-2652900.0053000.0052100.0052900.0014738700
2013-03-2553000.0053600.0051600.0052200.00321676800
2013-03-2254000.0054000.0051700.0052000.00583042400
2013-03-2152400.0053100.0052000.0053000.00613215500
2013-03-1951500.0052500.0051500.0051900.0013673200
2013-03-1852500.0052500.0051500.0051500.00301563000
2013-03-1551700.0052600.0051000.0052000.00723729800
2013-03-1452300.0053000.0051500.0052700.00361873200
2013-03-1352000.0053800.0051700.0051800.00341793800
2013-03-1252900.0054500.0051500.0052000.00583017600
2013-03-1154500.0054500.0052000.0052700.00371988900
2013-03-0854000.0054500.0053500.0054500.009486100
2013-03-0755100.0055100.0052100.0054800.00462466000
2013-03-0654100.0055300.0053500.0055100.001387553500
2013-03-0549900.0051600.0049900.0051600.001165842400
2013-03-0448550.0049500.0048250.0049400.00502452050
2013-03-0146500.0048850.0046500.0048300.00452159600
2013-02-2847700.0047950.0047000.0047800.00261236100
2013-02-2747550.0047600.0046550.0047000.00522453800
2013-02-2647950.0047950.0047200.0047500.00271287450
2013-02-2548000.0048000.0047350.0048000.0019910700
2013-02-2247300.0047300.0046800.0046800.008376600
2013-02-2146000.0046700.0045950.0046700.0013600100
2013-02-2046500.0046700.0046450.0046700.0020930150
2013-02-1945550.0045850.0045500.0045800.0020912050
2013-02-1845150.0045850.0045100.0045350.0011497500
2013-02-1546100.0046100.0044200.0045700.00401809100
2013-02-1446500.0046700.0045800.0046700.0017785600
2013-02-1348000.0048050.0045500.0046700.00894090550
2013-02-1248750.0049000.0047300.0048000.00924445850
2013-02-0849100.0049100.0048550.0049000.00462246750
2013-02-0749750.0049750.0048550.0049150.00432113700
2013-02-0648950.0049800.0048500.0049500.00432111650
2013-02-0548850.0048850.0048500.0048500.00301457350
2013-02-0449400.0049400.0048750.0049100.00582839500
2013-02-0148050.0048600.0048050.0048500.00542611850
2013-01-3148650.0048650.0047400.0048000.00452154800
2013-01-3048600.0048800.0047800.0048800.00211018300
2013-01-2949950.0049950.0047500.0049300.00783778900
2013-01-2849500.0049900.0048600.0049500.00452213000
2013-01-2549950.0049950.0048700.0049500.00743639500
2013-01-2449800.0049800.0048700.0049500.00442152800
2013-01-2349800.0049800.0048800.0048800.00562754200
2013-01-2249600.0049600.0049500.0049500.0016792900
2013-01-2149450.0049850.0049100.0049500.00361780550
2013-01-1849000.0050000.0048800.0049500.001286287250
2013-01-1749350.0049350.0048350.0048350.00562739300
2013-01-1650400.0050400.0049100.0049150.00251243400
2013-01-1551300.0051900.0049000.0050500.00964824500
2013-01-1148400.0051400.0048400.0050300.00552749250
2013-01-1048050.0048600.0048050.0048200.00321542650
2013-01-0947300.0048050.0047300.0047750.0010477200
2013-01-0848000.0048150.0047700.0047700.007335000
2013-01-0748750.0049100.0048450.0048450.0013633250
2013-01-0447900.0049000.0047800.0048100.00512472950
2012-12-2846500.0047500.0045900.0047000.00452104800
2012-12-2747000.0047550.0046300.0046500.00874093250
2012-12-2645050.0046300.0043750.0046300.00612757350
2012-12-2545400.0045400.0044550.0044600.00301350300
2012-12-2146300.0047000.0043000.0044300.001135087400
2012-12-2042400.0046300.0041900.0045800.0033514488300
2012-12-1942450.0042450.0041650.0041650.001626870100
2012-12-1842450.0042450.0041800.0041800.0022928250
2012-12-1741600.0042000.0041500.0041500.0022915950
2012-12-1441700.0041700.0040750.0041650.00281160650
2012-12-1340150.0041650.0040000.0041500.001315316200
2012-12-1240000.0040100.0039800.0040000.00501999050
2012-12-1139950.0040100.0039750.0040100.00281117450
2012-12-1040100.0040100.0039700.0039750.00341359400
2012-12-0739650.0040100.0039650.0040100.006239150
2012-12-0640200.0041000.0039850.0040000.00512066850
2012-12-0540000.0040000.0039600.0040000.00441750100
2012-12-0440100.0040600.0039300.0040000.00662634600
2012-12-0340750.0041000.0039200.0040000.00763073800
2012-11-3040900.0041100.0040700.0040750.0015613700
2012-11-2941100.0041400.0041000.0041000.00251028950
2012-11-2841450.0041450.0041100.0041100.0020824350
2012-11-2740850.0041200.0040850.0041150.009369250
2012-11-2641100.0041500.0040800.0040900.00351439850
2012-11-2241300.0041350.0040700.0041150.00291189700
2012-11-2140200.0041150.0040200.0041000.0020813650
2012-11-2039500.0040400.0039500.0040200.0018721500
2012-11-1939250.0040600.0039250.0040000.00431721150
2012-11-1639000.0039100.0039000.0039000.0010390350
2012-11-1538500.0039000.0038300.0039000.0021809250
2012-11-1438650.0039750.0038500.0039100.00281087700
2012-11-1339100.0039150.0038600.0038650.00672612600
2012-11-1240000.0040000.0039250.0039650.00311228250
2012-11-0940050.0040700.0039800.0040500.00291163300
2012-11-0839800.0040500.0039800.0040500.0015598750
2012-11-0739950.0040500.0039700.0040500.00291157600
2012-11-0640200.0040200.0040000.0040150.006240550
2012-11-0540050.0040050.0039800.0040000.00311239300
2012-11-0240950.0041000.0040250.0040250.00251016900
2012-11-0141500.0041500.0041050.0041050.0021869350
2012-10-3141250.0042350.0040850.0041150.00331364300
2012-10-3041350.0041450.0041250.0041250.007289350
2012-10-2940800.0042100.0040800.0042000.0011454950
2012-10-2640950.0040950.0040150.0040800.00582355200
2012-10-2542300.0042300.0041400.0041400.00241010300
2012-10-2441400.0041800.0041000.0041300.002148859450
2012-10-2341150.0041150.0040700.0041000.008327500
2012-10-2241300.0041300.0040850.0041000.0024988550
2012-10-1941300.0042000.0041300.0042000.009373400
2012-10-1841600.0041800.0041200.0041800.00562332550
2012-10-1740450.0041400.0040350.0041400.00963910100
2012-10-1640100.0040650.0039800.0040200.00481917750
2012-10-1540250.0040500.0039900.0040500.00461848000
2012-10-1240600.0040600.0039800.0040300.00271083000
2012-10-1140300.0040300.0039000.0040050.00913627350
2012-10-1041200.0041200.0040700.0041000.00411680450
2012-10-0941450.0041800.0041300.0041700.00582406300
2012-10-0542350.0042500.0042000.0042500.0012506350
2012-10-0442550.0042550.0042300.0042500.00311316850
2012-10-0342700.0043250.0042500.0043250.00492100450
2012-10-0244100.0044100.0043200.0043200.00552403750
2012-10-0144250.0044300.0044100.0044100.004176950
2012-09-2844300.0044400.0044250.0044400.007310150
2012-09-2744400.0044700.0044200.0044700.00301331700
2012-09-2644600.0044800.0044400.0044400.0017758000
2012-09-2545250.0045250.0044600.0044700.00291301500
2012-09-2445000.0045350.0044900.0045300.00281263550
2012-09-2145200.0045450.0044700.0045100.0017765750
2012-09-2045350.0045350.0045150.0045150.007316800
2012-09-1945400.0046000.0045200.0045250.0020907750
2012-09-1845800.0045800.0044900.0045400.00371670750
2012-09-1445850.0045900.0045350.0045800.0014638300
2012-09-1345400.0045650.0045100.0045250.00301360700
2012-09-1245400.0045950.0045200.0045200.00251138950
2012-09-1146300.0046300.0044900.0044900.00652956550
2012-09-1046400.0047250.0046100.0046300.00291347750
2012-09-0746550.0047300.0046500.0047300.007327150
2012-09-0647000.0047050.0046000.0046650.00341578350
2012-09-0547850.0047850.0047100.0047100.009425500
2012-09-0447850.0047850.0047850.0047850.004191400
2012-09-0349400.0049400.0048000.0048000.00297400
2012-08-3148300.0048400.0048000.0048000.0017820050
2012-08-3049350.0049700.0049000.0049000.008393600
2012-08-2949950.0050000.0049150.0050000.00321590550
2012-08-2849300.0050500.0048950.0049950.00281387650
2012-08-2749100.0049800.0049100.0049800.0017842150
2012-08-2448700.0049500.0048700.0049500.00231125600
2012-08-2348350.0048400.0048150.0048400.007337700
2012-08-2248400.0048700.0048000.0048150.0018868150
2012-08-2147900.0048400.0047700.0048400.008384750
2012-08-2047900.0048350.0047800.0048350.008385550
2012-08-1747100.0048200.0047100.0048000.0020955400
2012-08-1646750.0047300.0046750.0047300.0013610600
2012-08-1546750.0046850.0046550.0046850.0016746050
2012-08-1447300.0047300.0046050.0046550.00502331600
2012-08-1347000.0047500.0047000.0047100.0013613800
2012-08-1047550.0047550.0046800.0047050.0013612200
2012-08-0947550.0047550.0047000.0047550.00341604450
2012-08-0850100.0050100.0047300.0048200.00924414150
2012-08-0750200.0050200.0047400.0049400.00803872500
2012-08-0651400.0051400.0050000.0051300.00201007500
2012-08-0353000.0053000.0050400.0052400.00221127600
2012-08-0254500.0054500.0049700.0053000.001155831700
2012-08-0152000.0054500.0052000.0054500.00201051200
2012-07-3153000.0053000.0052000.0052800.007368000
2012-07-3053000.0054700.0052000.0053000.006318300
2012-07-2752700.0053500.0052700.0053000.005265600
2012-07-2652000.0053000.0051000.0052500.00321663500
2012-07-2556000.0056000.0052500.0054000.00291587400
2012-07-2453700.0055000.0053000.0055000.00231240800
2012-07-2355900.0055900.0055900.0055900.0013726700
2012-07-2054200.0056300.0054200.0056300.008444100
2012-07-1956800.0056900.0056600.0056900.0017964300
2012-07-1856900.0057000.0054500.0056900.0016899700
2012-07-1755500.0057500.0053600.0057000.00291611000
2012-07-1354000.0055400.0053000.0055300.00231253200
2012-07-1255500.0055500.0053600.0054500.0012654100
2012-07-1155400.0055500.0053500.0055500.0014763300
2012-07-1054000.0055500.0054000.0055500.004218000
2012-07-0955000.0055700.0055000.0055000.006332400

   ※ 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