[6263 JQ] プロデュース 日足 時系列データ

[6263 JQ] プロデュース (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-10-24257.00322.00245.00305.00118463360255
2008-10-23220.00255.00212.00242.0064831525250
2008-10-22220.00232.00188.00216.0080511682311
2008-10-21210.00270.00201.00215.00111142525539
2008-10-20201.00218.00179.00205.0090061762487
2008-10-17187.00216.00170.00200.00117402256672
2008-10-16151.00237.00148.00217.00327156513226
2008-10-15301.00306.00191.00191.00170303923477
2008-10-14350.00350.00251.00251.00126823614883
2008-10-10360.00365.00281.00331.00116123667916
2008-10-09465.00520.00400.00400.00186838160587
2008-10-08600.00600.00600.00600.00921552600
2008-10-07800.00800.00800.00800.00294235200
2008-10-06920.00930.00900.00900.0095798736029
2008-10-031460.001500.001100.001100.003359445379841
2008-10-021300.001300.001300.001300.0019622550600
2008-10-011400.001501.00850.001100.00102804129810906
2008-09-3000
2008-09-2999000.0099000.0099000.0099000.006594000
2008-09-26139000.00139000.00139000.00139000.00334587000
2008-09-25199000.00199000.00199000.00199000.00234577000
2008-09-24239000.00239000.00239000.00239000.005011950000
2008-09-22279000.00279000.00279000.00279000.008222878000
2008-09-19339000.00343000.00327000.00329000.001144381334000
2008-09-18324000.00336000.00315000.00334000.00770250293000
2008-09-17333000.00343000.00320000.00334000.001757585935000
2008-09-16315000.00330000.00311000.00317000.001625520034000
2008-09-12348000.00351000.00333000.00340000.00705239405000
2008-09-11364000.00369000.00341000.00343000.00990349038000
2008-09-10349000.00370000.00346000.00369000.00902323559000
2008-09-09367000.00370000.00349000.00359000.00923330935000
2008-09-08362000.00374000.00359000.00372000.001044383448000
2008-09-05328000.00352000.00328000.00351000.001494503127000
2008-09-04359000.00359000.00336000.00348000.001516523997000
2008-09-03374000.00378000.00349000.00360000.001588573056000
2008-09-02360000.00375000.00352000.00371000.001315480916000
2008-09-01368000.00378000.00365000.00365000.001104408656000
2008-08-29378000.00387000.00371000.00378000.001598603096000
2008-08-28367000.00389000.00364000.00388000.0026951019613000
2008-08-27360000.00370000.00352000.00366000.001580571728000
2008-08-26338000.00360000.00336000.00359000.002015703643000
2008-08-25340000.00344000.00332000.00342000.00824278566000
2008-08-22324000.00337000.00323000.00336000.001062352737000
2008-08-21328000.00332000.00321000.00323000.00770252112000
2008-08-20298000.00335000.00296000.00324000.001091348731500
2008-08-19300000.00305000.00292000.00299300.00571171350000
2008-08-18280200.00306000.00273000.00305000.001398404108900
2008-08-15279000.00299800.00278900.00299500.00777224211800
2008-08-14273900.00282000.00270000.00275000.0034494721400
2008-08-13287900.00287900.00270100.00274000.00595163978800
2008-08-12297000.00297000.00285000.00288000.00473137244100
2008-08-11297000.00298000.00290000.00295300.00444130380000
2008-08-08269200.00283400.00265100.00281400.00666180148200
2008-08-07286000.00286000.00274000.00277200.00792219629300
2008-08-06292000.00298000.00281000.00286500.001128326697200
2008-08-05290800.00293800.00286000.00286700.00631181968800
2008-08-04305000.00305000.00290000.00291000.00795236908500
2008-08-01308000.00312000.00304000.00305000.00692212472000
2008-07-31326000.00328000.00306000.00316000.001013320569000
2008-07-30336000.00338000.00323000.00324000.00684227045000
2008-07-29336000.00337000.00326000.00330000.00927306899000
2008-07-28337000.00346000.00334000.00344000.00898306089000
2008-07-25333000.00336000.00329000.00331000.00690229179000
2008-07-24344000.00352000.00341000.00342000.001766613290000
2008-07-23321000.00340000.00320000.00338000.001563520229000
2008-07-22322000.00322000.00304000.00313000.00814255448000
2008-07-18317000.00321000.00313000.00317000.00678214543000
2008-07-17320000.00324000.00309000.00312000.001794566618000
2008-07-16302000.00308000.00295000.00305000.001531461870000
2008-07-15321000.00321000.00301000.00302000.001286397059000
2008-07-14334000.00336000.00323000.00324000.00732240714000
2008-07-11343000.00345000.00326000.00339000.00586197840000
2008-07-10325000.00346000.00323000.00346000.001137381713000
2008-07-09355000.00358000.00332000.00334000.001081373566000
2008-07-08361000.00361000.00349000.00354000.00875310600000
2008-07-07365000.00370000.00358000.00366000.00519189545000
2008-07-04383000.00383000.00350000.00367000.00905333934000
2008-07-03387000.00388000.00377000.00380000.00551210558000
2008-07-02390000.00404000.00384000.00391000.00669262158000
2008-07-01392000.00395000.00382000.00382000.00582225997000
2008-06-30403000.00403000.00382000.00383000.00719281839000
2008-06-27395000.00417000.00395000.00401000.00699282476000
2008-06-26420000.00425000.00410000.00410000.00365151928000
2008-06-25430000.00432000.00413000.00420000.00825348490000
2008-06-24442000.00442000.00422000.00426000.001406608815000
2008-06-23427000.00444000.00427000.00443000.001601697066000
2008-06-20433000.00433000.00422000.00425000.00441187672000
2008-06-19435000.00438000.00427000.00430000.00943407861000
2008-06-18410000.00438000.00410000.00438000.001157497622000
2008-06-17410000.00418000.00408000.00413000.00632260362000
2008-06-16419000.00420000.00403000.00413000.00670276369000
2008-06-13426000.00428000.00414000.00415000.00801335990000
2008-06-12418000.00436000.00416000.00426000.00902385578000
2008-06-11420000.00429000.00413000.00426000.00531223426000
2008-06-10430000.00436000.00409000.00412000.001222516611000
2008-06-09415000.00427000.00415000.00421000.00871366701000
2008-06-06452000.00452000.00413000.00426000.0029041252846000
2008-06-05462000.00464000.00442000.00449000.001271574264000
2008-06-04459000.00467000.00452000.00463000.001340615848000
2008-06-03463000.00465000.00455000.00458000.00869398616000
2008-06-02470000.00473000.00464000.00465000.00780364612000
2008-05-30464000.00475000.00457000.00475000.00753349256000
2008-05-29460000.00470000.00455000.00463000.00759351822000
2008-05-28465000.00469000.00455000.00459000.00939433356000
2008-05-27465000.00467000.00453000.00460000.00866397327000
2008-05-26469000.00477000.00463000.00465000.00985461741000
2008-05-23478000.00486000.00472000.00474000.0026321262805000
2008-05-22468000.00480000.00460000.00474000.0023731116421000
2008-05-21464000.00481000.00463000.00473000.0030861461536000
2008-05-20455000.00472000.00453000.00469000.0025731194624000
2008-05-19440000.00459000.00435000.00448000.001529681931000
2008-05-16455000.00462000.00439000.00450000.001717774103000
2008-05-15467000.00473000.00453000.00456000.0021601006311000
2008-05-14470000.00475000.00458000.00475000.0029471375059000
2008-05-13448000.00467000.00445000.00466000.0044832054818000
2008-05-12440000.00449000.00440000.00443000.00722321245000
2008-05-09449000.00450000.00439000.00444000.001844822768000
2008-05-08425000.00445000.00422000.00441000.001320575770000
2008-05-07421000.00427000.00420000.00426000.00630266786000
2008-05-02410000.00418000.00408000.00418000.001085447940000
2008-05-01426000.00431000.00407000.00408000.001721719286000
2008-04-30428000.00438000.00427000.00429000.00657282683000
2008-04-28439000.00442000.00427000.00433000.00885383986000
2008-04-25445000.00451000.00436000.00437000.001525677058000
2008-04-24445000.00456000.00438000.00441000.0035271583657000
2008-04-23425000.00447000.00424000.00441000.002106928407000
2008-04-22428000.00432000.00424000.00426000.00692296073000
2008-04-21436000.00438000.00425000.00428000.00824355696000
2008-04-18427000.00435000.00421000.00435000.00533227541000
2008-04-17433000.00435000.00420000.00423000.00864368788000
2008-04-16438000.00443000.00423000.00428000.001072463307000
2008-04-15435000.00438000.00425000.00438000.00598258635000
2008-04-14435000.00439000.00423000.00431000.001158498545000
2008-04-11439000.00443000.00434000.00440000.001017447097000
2008-04-10421000.00438000.00417000.00438000.001188511492000
2008-04-09439000.00443000.00416000.00429000.001611689081000
2008-04-08449000.00455000.00430000.00439000.0026481180351000
2008-04-07443000.00450000.00440000.00449000.0026831195363000
2008-04-04429000.00443000.00427000.00439000.002225972446000
2008-04-03430000.00433000.00423000.00432000.001331571061000
2008-04-02436000.00437000.00420000.00429000.0024981071911000
2008-04-01415000.00432000.00411000.00430000.0026171115039000
2008-03-31411000.00420000.00406000.00408000.00867357473000
2008-03-28419000.00425000.00404000.00413000.001461606389000
2008-03-27427000.00428000.00416000.00421000.001873790363000
2008-03-26399000.00426000.00396000.00424000.0036021503154000
2008-03-25408000.00418000.00398000.00400000.002176893646000
2008-03-24401000.00412000.00392000.00398000.002287924515000
2008-03-21385000.00403000.00380000.00396000.001978777631000
2008-03-19367000.00382000.00358000.00380000.001195440721000
2008-03-18360000.00365000.00346000.00354000.00712253199000
2008-03-17354000.00363000.00341000.00359000.00872307056000
2008-03-14370000.00377000.00359000.00364000.00896329428000
2008-03-13369000.00381000.00357000.00365000.00967355629000
2008-03-12392000.00393000.00362000.00374000.001028388792000
2008-03-11353000.00378000.00347000.00374000.001110403450000
2008-03-10383000.00388000.00351000.00363000.001626602785000
2008-03-07396000.00407000.00388000.00393000.001883751767000
2008-03-06390000.00415000.00389000.00409000.0029531192906000
2008-03-05393000.00403000.00379000.00383000.001889733345000
2008-03-04420000.00423000.00390000.00396000.0029921222334000
2008-03-03390000.00416000.00386000.00410000.0036341462910000
2008-02-29380000.00401000.00378000.00400000.0026321032451000
2008-02-28386000.00397000.00383000.00386000.0035321382257000
2008-02-27355000.00389000.00354000.00386000.0062592363708000
2008-02-26355000.00355000.00342000.00345000.00995347963000
2008-02-25357000.00358000.00346000.00350000.00738260007000
2008-02-22339000.00355000.00336000.00352000.00923320691000
2008-02-21336000.00348000.00332000.00344000.00623212397000
2008-02-20343000.00347000.00330000.00331000.00520175723000
2008-02-19350000.00352000.00337000.00348000.00930320919000
2008-02-18325000.00350000.00325000.00350000.001233414167000
2008-02-15308000.00322000.00304000.00318000.00377117883000
2008-02-14300000.00314000.00300000.00310000.00375114743000
2008-02-13298000.00302000.00292000.00299000.0025976580000
2008-02-12309000.00310000.00290000.00292000.00427128266000
2008-02-08311000.00321000.00308000.00313000.0024375944000
2008-02-07310000.00316000.00304000.00307000.0031195795000
2008-02-06311000.00315000.00307000.00311000.0016350638000
2008-02-05322000.00326000.00316000.00318000.0019461791000
2008-02-04325000.00326000.00317000.00323000.0020967142000
2008-02-01332000.00332000.00319000.00320000.0022472601000
2008-01-31325000.00327000.00316000.00327000.00418134195000
2008-01-30337000.00341000.00325000.00330000.00446148785000
2008-01-29343000.00346000.00335000.00342000.00578197363000
2008-01-28334000.00343000.00334000.00340000.00617209065000
2008-01-25340000.00341000.00327000.00339000.00567189290000
2008-01-24325000.00327000.00319000.00326000.00341110129000
2008-01-23340000.00345000.00310000.00312000.00853281365000
2008-01-22311000.00339000.00311000.00328000.00707229169000
2008-01-21334000.00348000.00327000.00331000.00569192607000
2008-01-18300000.00345000.00298000.00339000.00836270934000
2008-01-17305000.00316000.00302000.00312000.00526161887000
2008-01-16280000.00310000.00279000.00296000.001087319783000
2008-01-15332000.00334000.00303000.00304000.001098346766000
2008-01-11355000.00357000.00335000.00339000.001305454298000
2008-01-10356000.00358000.00345000.00351000.002217781100000
2008-01-09324000.00344000.00319000.00341000.001154385354000
2008-01-08310000.00328000.00309000.00328000.00696222755000
2008-01-07309000.00319000.00304000.00311000.00412128309000
2008-01-04312000.00318000.00308000.00312000.0016049914000
2007-12-28321000.00329000.00319000.00326000.0010834849000
2007-12-27337000.00337000.00326000.00326000.0025183158000
2007-12-26338000.00338000.00332000.00336000.0023177407000
2007-12-25337000.00339000.00331000.00338000.00454152132000
2007-12-21316000.00338000.00313000.00337000.00675220836000
2007-12-20319000.00320000.00309000.00317000.00457144078000
2007-12-19330000.00330000.00305000.00309000.00412130509000
2007-12-18305000.00329000.00300000.00326000.00545170238000
2007-12-17338000.00339000.00318000.00318000.00815270234000
2007-12-14339000.00347000.00337000.00339000.00924315551000
2007-12-13344000.00344000.00335000.00335000.00565191535000
2007-12-12330000.00343000.00330000.00343000.00694232199000
2007-12-11333000.00337000.00332000.00332000.00832277833000
2007-12-10330000.00332000.00328000.00331000.001573519190000
2007-12-07336000.00337000.00331000.00333000.00495165097000
2007-12-06341000.00342000.00333000.00334000.0028696244000
2007-12-05332000.00342000.00332000.00338000.00477160577000
2007-12-04345000.00346000.00332000.00334000.00613206854000
2007-12-03351000.00354000.00342000.00345000.00735255520000
2007-11-30344000.00357000.00339000.00355000.001357471668000
2007-11-29347000.00359000.00335000.00337000.002021700027000
2007-11-28311000.00341000.00310000.00326000.001501487276000
2007-11-27314000.00318000.00306000.00313000.00609190710000
2007-11-26318000.00325000.00304000.00316000.00577181929000
2007-11-22318000.00330000.00315000.00322000.00513163968000
2007-11-21346000.00346000.00328000.00328000.00417140553000
2007-11-20347000.00355000.00338000.00351000.00441152083000
2007-11-19375000.00379000.00347000.00357000.00677245836000
2007-11-16398000.00400000.00389000.00390000.0014054865000
2007-11-15415000.00415000.00405000.00405000.0012149472000
2007-11-14410000.00415000.00404000.00415000.0020483580000
2007-11-13389000.00399000.00383000.00395000.0019676591000
2007-11-12380000.00404000.00373000.00394000.0023891025000
2007-11-09403000.00403000.00388000.00395000.0022488553000
2007-11-08398000.00409000.00385000.00408000.00299117730000
2007-11-07426000.00432000.00393000.00403000.00374153888000
2007-11-06433000.00440000.00422000.00422000.0020286645000
2007-11-05448000.00453000.00430000.00436000.00342151761000
2007-11-02425000.00445000.00422000.00443000.00267116010000
2007-11-01438000.00445000.00428000.00433000.00336145522000
2007-10-31451000.00451000.00435000.00440000.0021193714000
2007-10-30451000.00455000.00440000.00450000.00257114794000
2007-10-29449000.00460000.00446000.00450000.00711322076000
2007-10-26434000.00443000.00432000.00442000.00385168729000
2007-10-25443000.00443000.00425000.00430000.00233100470000
2007-10-24453000.00454000.00435000.00438000.00859382605000
2007-10-23446000.00465000.00435000.00447000.0025241134123000
2007-10-22407000.00442000.00405000.00441000.00915390876000
2007-10-19419000.00428000.00417000.00422000.00505213675000

   ※ 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。 

Twitter