[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 
2017-12-12510.00525.00509.00512.003700019081000
2017-12-11510.00514.00509.00509.0070003577000
2017-12-08517.00517.00510.00510.00110005645000
2017-12-07505.00510.00504.00510.00110005571000
2017-12-06516.00521.00505.00505.002700013760000
2017-12-05520.00526.00508.00522.004100021172000
2017-12-04536.00536.00516.00521.003000015732000
2017-12-01525.00535.00525.00531.00180009589000
2017-11-30530.00533.00526.00533.004100021695000
2017-11-29530.00535.00526.00528.002700014283000
2017-11-28541.00541.00523.00535.006500034673000
2017-11-27535.00549.00533.00541.0012400066876000
2017-11-24527.00527.00510.00526.006300032692000
2017-11-22520.00529.00520.00526.004200022003000
2017-11-21524.00527.00513.00513.002500013031000
2017-11-20493.00519.00491.00519.005100025800000
2017-11-17484.00502.00484.00486.004200020739000
2017-11-16460.00479.00452.00479.007600035394000
2017-11-15493.00494.00468.00476.0011200054088000
2017-11-14509.00515.00505.00505.003200016289000
2017-11-13516.00523.00513.00513.005000025942000
2017-11-10520.00537.00508.00522.003900020446000
2017-11-09533.00535.00515.00526.007500039438000
2017-11-08515.00540.00511.00540.005900030781000
2017-11-07531.00532.00512.00518.005700029883000
2017-11-06540.00549.00502.00531.00211000110838000
2017-11-02581.00588.00540.00550.00425000240312000
2017-11-01566.00575.00545.00574.00205000115625000
2017-10-31543.00575.00540.00566.00226000125921000
2017-10-30532.00594.00518.00545.00488000270132000
2017-10-27570.00572.00503.00512.00723000388577000
2017-10-26540.00540.00540.00540.00246000132840000
2017-10-25438.00460.00438.00460.009700043610000
2017-10-24433.00436.00430.00436.0070003027000
2017-10-23435.00436.00430.00433.00130005626000
2017-10-20422.00434.00422.00429.00200008518000
2017-10-19439.00440.00429.00429.00220009571000
2017-10-18440.00444.00427.00431.003100013582000
2017-10-17433.00445.00433.00440.004500019811000
2017-10-16425.00437.00425.00431.003200013856000
2017-10-13422.00423.00416.00417.003200013381000
2017-10-12432.00432.00421.00423.002900012344000
2017-10-11439.00446.00416.00427.008200035203000
2017-10-10446.00446.00434.00437.002300010143000
2017-10-06446.00447.00430.00430.005200022873000
2017-10-05450.00453.00445.00449.004200018825000
2017-10-04456.00458.00445.00452.005000022644000
2017-10-03448.00465.00448.00455.007600034743000
2017-10-02427.00447.00427.00446.005900025951000
2017-09-29418.00427.00408.00426.008300034715000
2017-09-28434.00435.00415.00419.009400039874000
2017-09-27400.00450.00391.00436.00240000102449000
2017-09-26398.00400.00391.00395.008200032591000
2017-09-25387.00394.00385.00393.003200012500000
2017-09-22391.00395.00384.00387.003700014411000
2017-09-21380.00386.00380.00385.004400016866000
2017-09-20373.00382.00373.00380.00200007598000
2017-09-19385.00390.00372.00372.008600032964000
2017-09-15377.00390.00377.00389.008000030596000
2017-09-14367.00370.00363.00369.00270009877000
2017-09-13362.00373.00362.00369.003400012555000
2017-09-12360.00364.00359.00362.00240008653000
2017-09-11345.00354.00345.00354.00200007007000
2017-09-08346.00346.00339.00340.003200010948000
2017-09-07350.00353.00348.00348.00170005982000
2017-09-06340.00352.00334.00349.004300014719000
2017-09-05357.00357.00340.00346.007300025328000
2017-09-04375.00375.00357.00357.009900036089000
2017-09-01392.00397.00375.00383.0011200043532000
2017-08-31359.00385.00359.00385.0013400049772000
2017-08-30360.00362.00353.00354.004000014323000
2017-08-29349.00356.00343.00356.003300011546000
2017-08-28359.00359.00343.00349.003800013410000
2017-08-25336.00345.00332.00344.005300018044000
2017-08-24332.00333.00332.00333.002000665000
2017-08-23338.00338.00331.00334.00290009735000
2017-08-22335.00338.00334.00335.00230007720000
2017-08-21332.00338.00329.00338.00220007307000
2017-08-18330.00332.00330.00330.0090002972000
2017-08-17335.00335.00329.00332.0070002325000
2017-08-1600
2017-08-15330.00340.00328.00340.00150004983000
2017-08-14330.00330.00310.00328.005900018961000
2017-08-10342.00342.00335.00335.00140004734000
2017-08-09347.00352.00334.00344.004300014773000
2017-08-08338.00352.00338.00352.003500012094000
2017-08-07340.00343.00335.00338.00260008824000
2017-08-04341.00341.00331.00334.00210007033000
2017-08-03360.00360.00338.00341.004600016007000
2017-08-02369.00380.00351.00358.00348000126616000
2017-08-01343.00349.00318.00340.0015900053137000
2017-07-31313.00387.00313.00344.00438000153271000
2017-07-28315.00320.00315.00317.003600011427000
2017-07-27314.00314.00313.00313.00130004079000
2017-07-26313.00315.00311.00311.00210006564000
2017-07-25314.00314.00311.00313.00210006557000
2017-07-24321.00321.00313.00316.00180005681000
2017-07-21313.00320.00313.00317.00280008846000
2017-07-20308.00313.00308.00313.00100003121000
2017-07-19308.00308.00308.00308.001000308000
2017-07-18313.00313.00306.00309.00160004941000
2017-07-14314.00316.00313.00313.00170005349000
2017-07-13310.00314.00310.00314.00100003129000
2017-07-12308.00308.00308.00308.003000924000
2017-07-11313.00313.00304.00306.00290008954000
2017-07-10311.00312.00309.00312.00130004044000
2017-07-07310.00313.00306.00312.00140004328000
2017-07-06313.00313.00309.00309.00120003714000
2017-07-05310.00312.00309.00312.00150004651000
2017-07-04311.00313.00308.00308.00110003422000
2017-07-03309.00309.00306.00306.0060001842000
2017-06-30309.00309.00309.00309.0070002163000
2017-06-29306.00310.00304.00310.00170005191000
2017-06-28304.00306.00303.00306.00170005177000
2017-06-27314.00315.00308.00308.005300016501000
2017-06-26308.00318.00308.00314.004000012445000
2017-06-23308.00308.00301.00302.00150004548000
2017-06-22302.00307.00301.00305.00110003336000
2017-06-21306.00307.00301.00302.00240007277000
2017-06-20307.00325.00305.00308.0011900037455000
2017-06-19304.00330.00300.00304.0018700058170000
2017-06-16298.00300.00298.00300.003000898000
2017-06-15299.00299.00295.00297.006000017863000
2017-06-14300.00301.00300.00300.0050001502000
2017-06-13304.00309.00300.00300.00140004263000
2017-06-12304.00304.00304.00304.0040001216000
2017-06-0900
2017-06-08298.00304.00296.00304.0060001800000
2017-06-07303.00307.00300.00300.00100003028000
2017-06-06315.00315.00300.00300.00240007288000
2017-06-05314.00316.00312.00316.00170005352000
2017-06-02308.00318.00308.00310.005700017799000
2017-06-01301.00310.00295.00309.00220006697000
2017-05-31299.00310.00295.00296.005100015581000
2017-05-30296.00305.00292.00299.00320009568000
2017-05-29286.00306.00286.00296.007400021996000
2017-05-26276.00295.00276.00289.0010200029091000
2017-05-25275.00276.00274.00276.0060001652000
2017-05-24268.00275.00268.00274.00170004648000
2017-05-2300
2017-05-22273.00273.00270.00270.00130003546000
2017-05-19273.00273.00270.00270.0060001635000
2017-05-1800
2017-05-17270.00270.00269.00269.002000539000
2017-05-1600
2017-05-15273.00273.00270.00270.0070001906000
2017-05-12272.00273.00268.00273.00150004070000
2017-05-11268.00272.00267.00267.00170004595000
2017-05-10270.00270.00268.00268.0080002156000
2017-05-09272.00272.00270.00270.00240006507000
2017-05-08261.00275.00261.00275.00290007821000
2017-05-02260.00260.00260.00260.001000260000
2017-05-01260.00260.00260.00260.001000260000
2017-04-28261.00261.00259.00260.00250006522000
2017-04-27259.00266.00259.00262.0080002093000
2017-04-26262.00266.00262.00263.00100002641000
2017-04-25257.00262.00257.00261.0050001302000
2017-04-24255.00255.00255.00255.001000255000
2017-04-21259.00263.00259.00263.003000785000
2017-04-20254.00267.00254.00267.0060001573000
2017-04-19256.00256.00254.00254.0050001275000
2017-04-18256.00256.00256.00256.003000768000
2017-04-17260.00260.00256.00256.00120003080000
2017-04-14260.00260.00260.00260.001000260000
2017-04-13257.00257.00257.00257.001000257000
2017-04-1200
2017-04-11262.00265.00262.00265.003000789000
2017-04-10265.00265.00265.00265.0050001325000
2017-04-07262.00262.00261.00261.003000785000
2017-04-06264.00264.00264.00264.001000264000
2017-04-05258.00267.00258.00267.0050001310000
2017-04-04269.00269.00255.00256.00340008824000
2017-04-03266.00266.00266.00266.002000532000
2017-03-31274.00274.00269.00269.00140003826000
2017-03-30270.00270.00266.00266.002000536000
2017-03-29262.00262.00262.00262.00240006288000
2017-03-2800
2017-03-27262.00262.00261.00261.0060001569000
2017-03-2400
2017-03-23263.00265.00262.00262.0090002367000
2017-03-22264.00265.00264.00265.002000529000
2017-03-21265.00265.00264.00264.0070001850000
2017-03-17269.00269.00263.00265.00320008577000
2017-03-1600
2017-03-15273.00273.00269.00269.0060001621000
2017-03-14273.00273.00273.00273.0040001092000
2017-03-13271.00276.00271.00273.00180004927000
2017-03-10270.00273.00268.00271.00150004067000
2017-03-09268.00268.00267.00268.003800010180000
2017-03-08268.00269.00268.00269.00100002682000
2017-03-07267.00267.00266.00266.0060001597000
2017-03-06267.00267.00266.00266.0050001334000
2017-03-0300
2017-03-02265.00267.00265.00267.0050001329000
2017-03-01264.00266.00263.00265.0050001323000
2017-02-28262.00263.00262.00263.003000788000
2017-02-27263.00263.00263.00263.003000789000
2017-02-24265.00265.00262.00262.0050001313000
2017-02-23266.00266.00265.00265.002000531000
2017-02-22266.00269.00265.00266.004100010909000
2017-02-21265.00266.00262.00266.005900015648000
2017-02-20264.00264.00264.00264.0040001056000
2017-02-17266.00266.00265.00265.004900013008000
2017-02-16268.00268.00265.00266.00150003997000
2017-02-15264.00267.00264.00266.007600020183000
2017-02-14260.00268.00260.00264.008700023002000
2017-02-13274.00274.00272.00274.0070001911000
2017-02-10269.00272.00266.00272.00130003494000
2017-02-09268.00268.00263.00263.0070001859000
2017-02-0800
2017-02-07266.00266.00266.00266.001000266000
2017-02-06268.00268.00268.00268.001000268000
2017-02-03265.00265.00265.00265.0050001325000
2017-02-02270.00270.00265.00265.003000802000
2017-02-01265.00265.00264.00264.0070001852000
2017-01-31266.00269.00266.00268.00110002943000
2017-01-30265.00266.00265.00266.0040001062000
2017-01-27263.00265.00263.00265.00100002640000
2017-01-2600
2017-01-2500
2017-01-24264.00264.00263.00263.0040001053000
2017-01-23259.00263.00259.00263.0070001820000
2017-01-20265.00265.00262.00262.0050001322000
2017-01-19259.00259.00259.00259.002000518000
2017-01-18258.00259.00254.00259.0050001288000
2017-01-17262.00262.00262.00262.001000262000
2017-01-16267.00267.00262.00262.0080002110000
2017-01-1300
2017-01-12267.00268.00267.00267.00150004007000
2017-01-11265.00267.00265.00267.0050001327000
2017-01-10263.00265.00263.00265.0040001058000
2017-01-06260.00263.00260.00263.00120003144000
2017-01-05264.00264.00260.00260.0070001829000
2017-01-04257.00265.00257.00264.00100002622000
2016-12-30255.00258.00252.00258.00170004341000
2016-12-29256.00259.00256.00256.0070001797000
2016-12-28256.00262.00256.00261.0040001035000
2016-12-27258.00264.00258.00259.0050001302000
2016-12-26267.00267.00255.00255.00170004446000
2016-12-22262.00265.00260.00265.0080002099000
2016-12-21263.00270.00262.00270.00260006916000
2016-12-20261.00262.00261.00262.00140003655000
2016-12-19260.00262.00260.00260.00130003383000
2016-12-16261.00265.00259.00259.00250006561000
2016-12-15260.00261.00260.00261.0080002085000
2016-12-14260.00260.00258.00260.0070001813000
2016-12-13263.00264.00263.00264.002000527000
2016-12-12265.00267.00264.00264.00160004253000
2016-12-09255.00260.00255.00260.0040001035000
2016-12-08263.00263.00261.00263.0070001835000

   ※ 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