[6265 JQスタンダード] 妙 徳 日足 時系列データ

[6265 JQスタンダード] 妙 徳 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12274.00275.00274.00275.0080002196000
2013-07-11271.00271.00267.00270.0060001612000
2013-07-10281.00281.00280.00280.0040001122000
2013-07-09274.00290.00271.00277.00250006952000
2013-07-08303.00303.00285.00290.00240007007000
2013-07-05293.00298.00280.00297.00310009084000
2013-07-04288.00295.00285.00293.004100011891000
2013-07-03288.00288.00280.00280.00140003974000
2013-07-02258.00280.00258.00280.00170004466000
2013-07-01247.00247.00247.00247.003000741000
2013-06-28248.00248.00242.00242.00100002451000
2013-06-27248.00248.00248.00248.001000248000
2013-06-26253.00253.00253.00253.001000253000
2013-06-25256.00256.00256.00256.003000768000
2013-06-24257.00257.00257.00257.002000514000
2013-06-21257.00258.00257.00258.0050001286000
2013-06-20254.00254.00254.00254.001000254000
2013-06-19252.00252.00252.00252.00220005544000
2013-06-18260.00260.00251.00251.0060001519000
2013-06-17251.00251.00251.00251.001000251000
2013-06-14259.00259.00251.00251.0080002034000
2013-06-1300
2013-06-12261.00262.00259.00259.0070001824000
2013-06-11262.00265.00262.00265.003000792000
2013-06-10259.00262.00259.00262.0050001298000
2013-06-07261.00261.00259.00259.0070001820000
2013-06-06276.00276.00267.00267.0050001359000
2013-06-05307.00307.00283.00286.00140004093000
2013-06-04270.00320.00260.00317.004100011946000
2013-06-03267.00275.00267.00275.0040001076000
2013-05-31280.00280.00279.00280.0090002519000
2013-05-30282.00282.00280.00280.0040001122000
2013-05-29285.00290.00285.00289.00210006058000
2013-05-28268.00270.00267.00270.00100002684000
2013-05-27275.00275.00268.00270.0090002456000
2013-05-24278.00293.00275.00275.00220006148000
2013-05-23309.00309.00277.00278.004900014221000
2013-05-22308.00319.00305.00306.00270008358000
2013-05-21290.00320.00290.00310.004200012657000
2013-05-20281.00289.00281.00289.00140003989000
2013-05-17267.00280.00266.00280.00320008757000
2013-05-16288.00288.00274.00278.00300008547000
2013-05-15274.00290.00274.00290.005900016632000
2013-05-14286.00290.00273.00290.005300015059000
2013-05-13263.00264.00258.00264.00110002895000
2013-05-10256.00263.00256.00263.00270007020000
2013-05-09259.00261.00256.00256.00180004667000
2013-05-08260.00260.00257.00257.00120003105000
2013-05-07260.00261.00260.00261.00140003646000
2013-05-02259.00260.00258.00260.00180004668000
2013-05-01260.00262.00259.00260.00120003126000
2013-04-30257.00260.00257.00259.00150003882000
2013-04-26259.00259.00257.00257.0040001030000
2013-04-25259.00259.00259.00259.003000777000
2013-04-24258.00259.00252.00259.00110002820000
2013-04-23255.00255.00248.00254.00180004519000
2013-04-22251.00254.00247.00254.00180004529000
2013-04-19245.00245.00244.00245.0060001469000
2013-04-18248.00248.00246.00248.00100002473000
2013-04-17248.00248.00248.00248.001000248000
2013-04-16248.00248.00248.00248.001000248000
2013-04-15250.00250.00250.00250.003000750000
2013-04-12249.00249.00246.00246.0070001740000
2013-04-11247.00247.00244.00244.0090002213000
2013-04-10245.00247.00245.00246.00110002700000
2013-04-09243.00245.00240.00240.00100002430000
2013-04-08243.00243.00243.00243.003000729000
2013-04-05235.00236.00235.00235.0080001884000
2013-04-04235.00235.00235.00235.001000235000
2013-04-03235.00235.00235.00235.002000470000
2013-04-02235.00235.00229.00235.00100002322000
2013-04-01253.00253.00241.00241.00140003438000
2013-03-29257.00270.00246.00266.00240006123000
2013-03-28264.00280.00260.00260.00120003260000
2013-03-27264.00265.00264.00264.0080002113000
2013-03-26257.00268.00257.00259.0090002381000
2013-03-25255.00272.00252.00260.00200005258000
2013-03-22244.00260.00244.00260.00310007744000
2013-03-21237.00244.00237.00242.00170004089000
2013-03-19239.00247.00236.00237.00400009688000
2013-03-18240.00241.00236.00239.00120002867000
2013-03-15234.00240.00234.00240.00310007333000
2013-03-14228.00230.00227.00230.00100002290000
2013-03-13230.00230.00227.00227.002000457000
2013-03-12225.00229.00225.00229.00100002273000
2013-03-11224.00225.00222.00223.00170003795000
2013-03-08219.00221.00218.00221.00190004171000
2013-03-07217.00218.00216.00218.003000651000
2013-03-06217.00219.00216.00216.00120002605000
2013-03-05218.00218.00218.00218.0070001526000
2013-03-04213.00214.00212.00212.00120002549000
2013-03-01216.00218.00206.00212.00200004273000
2013-02-28209.00214.00209.00214.00110002336000
2013-02-27207.00209.00207.00209.00120002499000
2013-02-26205.00208.00204.00204.00120002459000
2013-02-25206.00206.00205.00205.002000411000
2013-02-22205.00205.00205.00205.0070001435000
2013-02-21207.00208.00205.00205.0080001655000
2013-02-20203.00205.00203.00205.0050001023000
2013-02-1900
2013-02-18201.00202.00201.00202.0070001413000
2013-02-15203.00204.00200.00200.00160003237000
2013-02-14200.00200.00200.00200.002000400000
2013-02-13201.00202.00201.00202.004000806000
2013-02-12202.00206.00202.00202.0090001828000
2013-02-08206.00207.00204.00204.0070001441000
2013-02-07206.00206.00206.00206.001000206000
2013-02-06205.00207.00205.00206.00110002265000
2013-02-05202.00205.00201.00205.00290005868000
2013-02-04201.00205.00196.00198.00490009851000
2013-02-01207.00207.00204.00207.003000618000
2013-01-31207.00207.00207.00207.002000414000
2013-01-30206.00207.00206.00207.002000413000
2013-01-29203.00203.00201.00201.004000806000
2013-01-28205.00205.00204.00204.003000614000
2013-01-25206.00206.00205.00205.002000411000
2013-01-24200.00200.00200.00200.002000400000
2013-01-23203.00203.00199.00200.00170003412000
2013-01-22205.00208.00202.00202.00170003476000
2013-01-21201.00201.00201.00201.001000201000
2013-01-1800
2013-01-17202.00202.00201.00201.002000403000
2013-01-16204.00205.00202.00202.0070001422000
2013-01-15205.00207.00204.00204.0080001641000
2013-01-11204.00207.00204.00204.004000819000
2013-01-10199.00203.00199.00203.0090001805000
2013-01-0900
2013-01-08200.00200.00199.00199.003000599000
2013-01-07200.00200.00200.00200.003000600000
2013-01-04199.00199.00199.00199.002000398000
2012-12-28195.00195.00195.00195.003000585000
2012-12-27192.00195.00192.00195.003000580000
2012-12-2600
2012-12-25198.00198.00191.00197.00120002350000
2012-12-2100
2012-12-20196.00196.00196.00196.004000784000
2012-12-19199.00200.00199.00200.005000996000
2012-12-18197.00197.00197.00197.001000197000
2012-12-17200.00200.00197.00197.002000397000
2012-12-1400
2012-12-13199.00199.00196.00196.002000395000
2012-12-12200.00200.00200.00200.002000400000
2012-12-11199.00199.00199.00199.002000398000
2012-12-10199.00199.00196.00196.004000787000
2012-12-0700
2012-12-06199.00199.00199.00199.001000199000
2012-12-0500
2012-12-04195.00195.00195.00195.001000195000
2012-12-03197.00201.00197.00201.002000398000
2012-11-30197.00197.00197.00197.001000197000
2012-11-29199.00199.00195.00196.0070001386000
2012-11-28194.00199.00194.00199.00100001977000
2012-11-27193.00193.00193.00193.005000965000
2012-11-2600
2012-11-22198.00198.00198.00198.003000594000
2012-11-21198.00198.00198.00198.003000594000
2012-11-20200.00200.00192.00198.0070001375000
2012-11-19200.00200.00200.00200.003000600000
2012-11-16200.00200.00200.00200.003000600000
2012-11-15200.00200.00200.00200.004000800000
2012-11-14200.00200.00200.00200.003000600000
2012-11-13199.00202.00199.00200.0080001605000
2012-11-12192.00199.00192.00199.00150002930000
2012-11-09190.00190.00190.00190.002000380000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02188.00188.00188.00188.001000188000
2012-11-0100
2012-10-31185.00185.00185.00185.003000555000
2012-10-3000
2012-10-2900
2012-10-26183.00183.00183.00183.001000183000
2012-10-2500
2012-10-24187.00187.00187.00187.001000187000
2012-10-23187.00188.00187.00188.002000375000
2012-10-22185.00185.00185.00185.001000185000
2012-10-1900
2012-10-1800
2012-10-17180.00180.00179.00179.003000539000
2012-10-1600
2012-10-15181.00181.00181.00181.001000181000
2012-10-1200
2012-10-11181.00181.00181.00181.001000181000
2012-10-10183.00185.00179.00179.0070001284000
2012-10-09177.00185.00177.00185.00100001842000
2012-10-05177.00180.00176.00180.00150002669000
2012-10-04179.00182.00172.00182.00100001769000
2012-10-03178.00183.00178.00183.002000361000
2012-10-02177.00180.00177.00179.004000715000
2012-10-0100
2012-09-2800
2012-09-27181.00181.00181.00181.001000181000
2012-09-2600
2012-09-25178.00181.00178.00181.00110001970000
2012-09-24180.00181.00180.00181.0080001444000
2012-09-21181.00181.00181.00181.001000181000
2012-09-20181.00181.00181.00181.001000181000
2012-09-19180.00181.00180.00181.002000361000
2012-09-1800
2012-09-1400
2012-09-13179.00179.00178.00178.005000891000
2012-09-1200
2012-09-11180.00180.00180.00180.001000180000
2012-09-10183.00183.00183.00183.0070001281000
2012-09-07179.00180.00179.00180.003000538000
2012-09-06180.00180.00180.00180.001000180000
2012-09-0500
2012-09-04183.00183.00183.00183.003000549000
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28181.00181.00181.00181.001000181000
2012-08-27181.00181.00181.00181.001000181000
2012-08-2400
2012-08-23183.00183.00180.00180.0060001090000
2012-08-2200
2012-08-2100
2012-08-20185.00185.00185.00185.005000925000
2012-08-1700
2012-08-1600
2012-08-15188.00188.00188.00188.001000188000
2012-08-14185.00188.00185.00188.00110002038000
2012-08-13184.00184.00184.00184.003000552000
2012-08-10185.00185.00185.00185.0070001295000
2012-08-09184.00184.00183.00183.002000367000
2012-08-08183.00183.00183.00183.001000183000
2012-08-07182.00182.00182.00182.003000546000
2012-08-06182.00184.00182.00183.0070001280000
2012-08-03185.00186.00185.00185.0080001482000
2012-08-0200
2012-08-0100
2012-07-31178.00183.00178.00183.00100001805000
2012-07-30180.00180.00180.00180.001000180000
2012-07-27177.00177.00177.00177.001000177000
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-23182.00182.00182.00182.001000182000
2012-07-20184.00185.00184.00185.0070001293000
2012-07-19182.00182.00182.00182.001000182000
2012-07-1800
2012-07-17183.00183.00183.00183.001000183000
2012-07-13183.00183.00183.00183.001000183000
2012-07-12183.00183.00183.00183.002000366000
2012-07-11183.00183.00183.00183.001000183000
2012-07-10188.00188.00185.00187.004000745000
2012-07-09184.00184.00183.00183.005000919000

   ※ 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