[6259 JQスタンダード] 大崎エンジニアリング 日足 時系列データ

[6259 JQスタンダード] 大崎エンジニアリング (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-07-29795.00799.00795.00799.0036002865300
2016-07-28796.00796.00796.00796.0038003024800
2016-07-27796.00796.00796.00796.0017001353200
2016-07-26796.00796.00796.00796.00700557200
2016-07-25795.00795.00795.00795.00600477000
2016-07-22795.00796.00795.00796.0022001749500
2016-07-21795.00795.00795.00795.0010079500
2016-07-20795.00795.00795.00795.0016001272000
2016-07-19795.00796.00795.00796.001200955100
2016-07-15795.00795.00795.00795.00300238500
2016-07-14794.00794.00794.00794.00500397000
2016-07-1300
2016-07-12795.00795.00794.00794.0028002225000
2016-07-11793.00795.00793.00795.0014001111500
2016-07-0800
2016-07-07792.00792.00792.00792.001200950400
2016-07-06792.00792.00792.00792.0019001504800
2016-07-05792.00793.00792.00792.0035002773000
2016-07-04794.00794.00791.00791.0029002298700
2016-07-01794.00794.00794.00794.0020001588000
2016-06-30794.00797.00794.00797.00700556100
2016-06-29798.00798.00794.00794.00500397900
2016-06-28794.00794.00794.00794.00300238200
2016-06-27797.00797.00797.00797.0015001195500
2016-06-24797.00797.00794.00796.0081006447600
2016-06-23794.00795.00794.00794.0044003495400
2016-06-22793.00794.00793.00794.0076006028400
2016-06-21794.00794.00793.00794.0037002936500
2016-06-20792.00794.00792.00793.0044003489300
2016-06-17799.00799.00799.00799.001430011425700
2016-06-16799.00799.00799.00799.0093007430700
2016-06-15799.00800.00799.00799.0034002717200
2016-06-14799.00799.00799.00799.003460027645400
2016-06-13799.00800.00799.00799.0049003916900
2016-06-10800.00800.00799.00799.0020001599400
2016-06-09799.00800.00799.00799.0030002397300
2016-06-08799.00799.00799.00799.0081006471900
2016-06-07799.00799.00799.00799.0072005752800
2016-06-06799.00799.00799.00799.0030002397000
2016-06-03798.00799.00798.00799.00131000104668600
2016-06-02798.00799.00798.00798.0046003671900
2016-06-01798.00799.00798.00798.0067005347200
2016-05-31798.00798.00798.00798.004190033436200
2016-05-30797.00798.00797.00797.001320010525300
2016-05-27798.00798.00797.00798.001800014353600
2016-05-26797.00798.00797.00797.001500011955100
2016-05-25797.00798.00797.00797.0051004064800
2016-05-24797.00798.00797.00798.001880014987300
2016-05-23798.00798.00797.00797.002140017072200
2016-05-20798.00798.00797.00797.003880030958800
2016-05-19798.00799.00797.00798.008670069180100
2016-05-18798.00799.00797.00798.0011440091258300
2016-05-17798.00799.00797.00799.00547800437044200
2016-05-16700.00700.00700.00700.0044003080000
2016-05-13600.00600.00600.00600.00900540000
2016-05-12500.00500.00500.00500.0074003700000
2016-05-11373.00420.00372.00420.00237009566100
2016-05-10363.00373.00356.00373.0032001161500
2016-05-09358.00359.00355.00355.001700607900
2016-05-06343.00350.00343.00350.001100379000
2016-05-02346.00348.00346.00346.00800277500
2016-04-28361.00366.00343.00344.0077002715800
2016-04-27361.00369.00361.00369.0020073000
2016-04-26372.00375.00360.00369.0093003407900
2016-04-25376.00380.00372.00377.0040001508500
2016-04-22371.00376.00370.00372.001500558600
2016-04-21364.00391.00358.00367.004300015959500
2016-04-20360.00363.00359.00360.0039001406000
2016-04-19368.00373.00357.00358.0092003340400
2016-04-18365.00365.00356.00364.0051001843100
2016-04-15367.00373.00367.00370.001800662700
2016-04-14371.00373.00369.00372.0078002892500
2016-04-13368.00368.00367.00367.00700257100
2016-04-12369.00369.00366.00366.00600220400
2016-04-11372.00372.00371.00371.00400148700
2016-04-08372.00375.00370.00375.00800297100
2016-04-07375.00375.00375.00375.0010037500
2016-04-06380.00380.00366.00371.002500923900
2016-04-05375.00385.00374.00385.0081003053300
2016-04-04380.00388.00380.00381.00700267000
2016-04-01390.00390.00365.00375.001300486300
2016-03-31390.00390.00390.00390.0010039000
2016-03-30389.00392.00389.00391.001600623500
2016-03-29391.00393.00388.00389.001500585500
2016-03-28396.00396.00382.00388.001200461800
2016-03-25398.00407.00398.00407.0038001530100
2016-03-24401.00405.00394.00396.0033001321500
2016-03-23380.00448.00380.00405.008140033551000
2016-03-22374.00383.00373.00373.0032001210200
2016-03-18369.00374.00366.00366.0030001115000
2016-03-17363.00376.00363.00372.0054001999200
2016-03-16358.00369.00358.00361.0034001236700
2016-03-15360.00361.00357.00357.002100751900
2016-03-14363.00378.00360.00362.0065002380700
2016-03-11361.00363.00361.00363.00800289200
2016-03-10352.00371.00352.00358.0042001523700
2016-03-09363.00363.00358.00358.0072002604700
2016-03-08379.00379.00379.00379.0020075800
2016-03-07370.00378.00370.00371.0054002011200
2016-03-04363.00380.00360.00370.0054002010700
2016-03-03360.00363.00360.00360.00300108300
2016-03-02348.00384.00341.00360.0047001692900
2016-03-01350.00350.00345.00345.00900311000
2016-02-29346.00354.00346.00353.00300105300
2016-02-26348.00350.00348.00349.00500174300
2016-02-25351.00351.00351.00351.00400140400
2016-02-24346.00355.00343.00343.0034001180400
2016-02-23346.00346.00346.00346.0010034600
2016-02-22339.00350.00339.00350.002100723700
2016-02-19339.00343.00339.00339.001300442200
2016-02-18355.00355.00355.00355.0010035500
2016-02-17358.00358.00357.00357.00600214400
2016-02-16332.00350.00332.00350.001500511800
2016-02-15325.00347.00325.00331.0038001266200
2016-02-12332.00341.00313.00340.00111003600900
2016-02-10373.00374.00343.00356.0054001955100
2016-02-09386.00386.00372.00372.0075002825900
2016-02-08389.00400.00389.00389.00900356700
2016-02-05388.00395.00388.00391.001300505500
2016-02-04399.00399.00391.00394.0055002180000
2016-02-03401.00401.00398.00399.0029001158500
2016-02-02406.00410.00402.00402.0028001140800
2016-02-01400.00406.00400.00404.0030001215100
2016-01-29396.00402.00395.00399.0034001346700
2016-01-28407.00409.00400.00409.001400565800
2016-01-27395.00415.00395.00414.0074002982400
2016-01-26389.00394.00389.00394.00700273800
2016-01-25392.00395.00388.00388.00102003987500
2016-01-22387.00392.00387.00392.0065002527000
2016-01-21395.00400.00390.00390.00245009683300
2016-01-20427.00427.00406.00411.0076003176200
2016-01-19404.00430.00403.00430.0050002076000
2016-01-18417.00417.00396.00407.0065002624400
2016-01-15414.00420.00406.00418.0060002494400
2016-01-14410.00420.00403.00419.0085003514800
2016-01-13404.00407.00400.00404.0025001006100
2016-01-12407.00408.00404.00404.0047001905000
2016-01-08410.00414.00406.00407.0034001392800
2016-01-07411.00411.00411.00411.0010041100
2016-01-06406.00410.00404.00410.001800734600
2016-01-05401.00405.00400.00405.0025001005500
2016-01-04400.00408.00400.00402.001700682300
2015-12-30397.00407.00397.00397.002400965700
2015-12-29390.00399.00390.00395.001600632800
2015-12-28386.00394.00386.00388.0028001088200
2015-12-25399.00400.00388.00391.0083003280700
2015-12-24400.00402.00395.00395.0092003671600
2015-12-22400.00404.00399.00399.0051002045800
2015-12-21411.00411.00398.00399.00116004671700
2015-12-18410.00411.00410.00411.0096003936100
2015-12-17416.00424.00415.00415.0062002580900
2015-12-16420.00420.00416.00416.00101004222300
2015-12-15422.00427.00418.00420.00112004713500
2015-12-14421.00426.00420.00423.0064002695400
2015-12-11417.00424.00417.00423.0051002143900
2015-12-10416.00422.00415.00420.0074003101300
2015-12-09422.00423.00415.00418.0052002183900
2015-12-08424.00426.00422.00422.002100888400
2015-12-07425.00435.00424.00424.0043001830900
2015-12-04425.00425.00425.00425.00300127500
2015-12-03426.00426.00424.00424.00300127600
2015-12-02427.00430.00424.00424.0034001446800
2015-12-01434.00435.00430.00430.0030001297600
2015-11-30434.00434.00431.00433.00135005845400
2015-11-27436.00436.00434.00434.0026001133200
2015-11-26434.00442.00434.00436.001900828800
2015-11-25426.00451.00425.00438.00119005164000
2015-11-24416.00426.00416.00424.0038001604000
2015-11-20414.00415.00412.00414.001700703200
2015-11-19414.00414.00412.00412.00800330200
2015-11-18416.00420.00412.00412.0052002154700
2015-11-17417.00421.00414.00417.0044001834600
2015-11-16423.00423.00419.00419.00700295200
2015-11-13422.00422.00418.00418.001800755300
2015-11-12422.00422.00422.00422.0010042200
2015-11-11425.00431.00424.00426.0032001368400
2015-11-10421.00427.00421.00425.0034001443500
2015-11-09421.00425.00417.00425.001500632600
2015-11-06418.00424.00418.00420.00500210600
2015-11-05420.00424.00416.00418.001000418900
2015-11-04423.00423.00419.00421.0027001138500
2015-11-02427.00429.00425.00425.0084003587600
2015-10-30434.00438.00429.00431.0030001299000
2015-10-29438.00438.00421.00426.0039001676100
2015-10-28437.00440.00437.00438.001300569000
2015-10-27440.00441.00434.00441.0036001580400
2015-10-26444.00444.00442.00444.001300575200
2015-10-23442.00452.00438.00444.0065002868500
2015-10-22440.00444.00439.00439.001800795300
2015-10-21444.00448.00433.00440.0045001979700
2015-10-20440.00442.00440.00442.0086003785300
2015-10-19451.00451.00443.00447.00900401800
2015-10-16450.00451.00448.00451.001600720000
2015-10-15458.00458.00442.00450.0033001482700
2015-10-14459.00459.00457.00457.001000457900
2015-10-13466.00470.00461.00461.006760031500800
2015-10-09448.00462.00445.00459.007420033581400
2015-10-08450.00450.00443.00443.001600713700
2015-10-07456.00456.00439.00439.001100489800
2015-10-06458.00459.00458.00459.001500688100
2015-10-05459.00459.00459.00459.00400183600
2015-10-0200
2015-10-01453.00457.00453.00457.00400182400
2015-09-30440.00455.00440.00445.006440028466800
2015-09-29454.00454.00441.00442.0030001338500
2015-09-28446.00455.00445.00455.0024001076800
2015-09-25454.00454.00448.00451.00800361800
2015-09-24448.00454.00443.00446.002200983400
2015-09-18458.00460.00447.00455.001500681900
2015-09-17456.00458.00452.00458.001100501500
2015-09-16457.00457.00457.00457.00500228500
2015-09-15453.00453.00453.00453.0010045300
2015-09-14453.00453.00435.00445.0036001589800
2015-09-11442.00457.00442.00455.001400627400
2015-09-10441.00444.00427.00444.001700736800
2015-09-09435.00443.00430.00443.0025001092800
2015-09-08430.00433.00418.00430.0032001369000
2015-09-07423.00439.00423.00431.0077003301000
2015-09-04466.00466.00445.00447.001900861300
2015-09-03454.00467.00449.00458.0030001369600
2015-09-02447.00468.00447.00462.0044001996000
2015-09-01465.00475.00462.00469.001000467900
2015-08-31460.00470.00451.00466.0052002399500
2015-08-28444.00469.00444.00452.0042001891700
2015-08-27422.00444.00422.00440.00225009584600
2015-08-26415.00430.00410.00430.0064002675900
2015-08-25407.00440.00401.00418.00189007886700
2015-08-24476.00496.00431.00431.002220010310000
2015-08-21526.00526.00503.00506.0070003604600
2015-08-20536.00536.00522.00526.001200634600
2015-08-19537.00537.00525.00536.0022001166800
2015-08-18530.00532.00526.00532.001000529100
2015-08-17528.00528.00521.00528.001200631300
2015-08-14527.00529.00514.00528.0038001985300
2015-08-13520.00527.00511.00522.0092004773300
2015-08-12529.00533.00528.00528.001400742600
2015-08-11525.00532.00520.00532.006760035865100
2015-08-10535.00536.00526.00526.0027001429100
2015-08-07540.00552.00539.00540.0044002389000
2015-08-06537.00540.00537.00540.0042002260400
2015-08-05538.00538.00535.00538.0025001343500
2015-08-04536.00540.00535.00538.0066003542900
2015-08-03564.00564.00546.00546.001000557200
2015-07-31564.00564.00564.00564.0050002820000
2015-07-30561.00564.00552.00564.001600898800
2015-07-29555.00564.00555.00564.0059003320700
2015-07-28564.00564.00554.00564.006750037810900
2015-07-27559.00564.00546.00564.0060003357700
2015-07-24565.00565.00557.00563.001400788200
2015-07-23570.00572.00568.00568.001400797900

   ※ 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