[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 
2017-04-27259.00266.00259.00262.0080002093000
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
2016-12-07260.00261.00260.00261.00110002862000
2016-12-06260.00260.00260.00260.0050001300000
2016-12-05255.00257.00255.00257.0050001278000
2016-12-02251.00254.00251.00254.0070001765000
2016-12-01253.00253.00251.00251.0080002022000
2016-11-30248.00253.00248.00253.0070001746000
2016-11-29248.00248.00247.00247.003000743000
2016-11-2800
2016-11-25245.00247.00245.00247.0080001967000
2016-11-24247.00247.00246.00247.0070001727000
2016-11-22247.00247.00246.00246.0050001234000
2016-11-21245.00246.00241.00245.00340008324000
2016-11-18245.00245.00245.00245.001000245000
2016-11-17245.00245.00245.00245.001000245000
2016-11-16242.00242.00240.00240.004000964000
2016-11-15241.00241.00239.00239.002000480000
2016-11-14238.00239.00238.00238.003000715000
2016-11-11232.00234.00232.00234.00320007477000
2016-11-10236.00236.00229.00232.00110002560000
2016-11-09238.00239.00228.00229.00340007956000
2016-11-08240.00240.00240.00240.001000240000
2016-11-0700
2016-11-0400
2016-11-02239.00239.00238.00238.00130003101000
2016-11-01248.00248.00240.00240.00140003389000
2016-10-3100
2016-10-28242.00242.00242.00242.00240005808000
2016-10-2700
2016-10-2600
2016-10-25240.00240.00240.00240.002000480000
2016-10-24240.00240.00237.00240.00120002868000
2016-10-21240.00240.00238.00240.0080001914000
2016-10-20240.00240.00238.00239.0080001912000
2016-10-19240.00240.00238.00240.0050001194000
2016-10-18238.00238.00238.00238.001000238000
2016-10-17236.00236.00236.00236.001000236000
2016-10-1400
2016-10-13235.00235.00235.00235.001000235000
2016-10-1200
2016-10-1100
2016-10-07238.00238.00236.00236.002000474000
2016-10-06233.00236.00233.00236.004000935000
2016-10-05234.00236.00233.00233.0070001642000
2016-10-04237.00240.00237.00237.0080001908000
2016-10-03237.00237.00237.00237.002000474000
2016-09-3000
2016-09-29232.00234.00232.00234.00230005338000
2016-09-28233.00233.00232.00232.004000931000
2016-09-2700
2016-09-26231.00231.00231.00231.002000462000
2016-09-23228.00229.00228.00229.003000685000
2016-09-21228.00228.00228.00228.003000684000
2016-09-20229.00229.00228.00228.002000457000
2016-09-16230.00230.00229.00229.002000459000
2016-09-15231.00231.00225.00225.00110002508000
2016-09-14234.00234.00231.00231.003000699000
2016-09-1300
2016-09-12237.00237.00237.00237.0050001185000
2016-09-09233.00237.00233.00237.002000470000
2016-09-08233.00233.00233.00233.003000699000
2016-09-07233.00233.00233.00233.002000466000
2016-09-06234.00234.00233.00233.002000467000
2016-09-05232.00232.00232.00232.003000696000
2016-09-02231.00232.00231.00232.004000925000
2016-09-01233.00233.00233.00233.001000233000
2016-08-3100
2016-08-30230.00233.00230.00233.0090002086000
2016-08-29232.00232.00232.00232.004000928000
2016-08-26231.00231.00231.00231.003000693000
2016-08-25232.00232.00232.00232.001000232000
2016-08-24232.00232.00232.00232.001000232000
2016-08-23239.00239.00233.00233.003000705000
2016-08-22232.00232.00231.00232.00380008804000
2016-08-19231.00232.00231.00232.004000926000
2016-08-18232.00233.00231.00231.0060001391000
2016-08-17232.00233.00232.00233.002000465000
2016-08-16231.00231.00231.00231.002000462000
2016-08-1500
2016-08-12230.00230.00230.00230.001000230000
2016-08-1000
2016-08-09230.00230.00230.00230.001000230000
2016-08-08230.00230.00230.00230.003000690000
2016-08-05228.00228.00228.00228.00230005244000
2016-08-04233.00233.00228.00228.00130003020000
2016-08-03239.00240.00233.00233.00130003101000
2016-08-02228.00232.00228.00232.0080001832000
2016-08-01227.00230.00227.00230.0050001142000
2016-07-2900
2016-07-28230.00230.00226.00227.00240005431000
2016-07-27230.00230.00230.00230.001000230000
2016-07-26230.00230.00230.00230.001000230000
2016-07-25224.00235.00224.00229.00160003665000
2016-07-22227.00232.00227.00232.0050001145000
2016-07-21229.00229.00229.00229.001000229000
2016-07-20230.00230.00229.00229.002000459000
2016-07-19233.00233.00233.00233.002000466000
2016-07-15230.00233.00230.00233.00110002533000
2016-07-1400
2016-07-13227.00229.00227.00229.00130002971000
2016-07-12227.00229.00225.00225.003000681000
2016-07-11230.00230.00226.00226.002000456000
2016-07-0800
2016-07-0700
2016-07-06232.00232.00224.00226.00370008558000
2016-07-05227.00227.00226.00226.002000453000
2016-07-04227.00227.00227.00227.001000227000
2016-07-01240.00240.00226.00226.0050001159000
2016-06-30241.00241.00226.00230.00180004122000
2016-06-29233.00233.00233.00233.002000466000
2016-06-28225.00235.00225.00235.00120002749000
2016-06-27223.00226.00223.00226.0050001122000
2016-06-24238.00239.00223.00223.00160003718000
2016-06-2300
2016-06-2200
2016-06-21237.00245.00237.00245.0060001430000
2016-06-20237.00237.00237.00237.004000948000
2016-06-17236.00240.00236.00239.004000955000
2016-06-16250.00250.00236.00236.0080001957000
2016-06-15247.00247.00247.00247.003000741000
2016-06-14247.00247.00247.00247.003000741000
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-08250.00250.00250.00250.001000250000
2016-06-0700
2016-06-0600
2016-06-03254.00254.00250.00250.0060001516000
2016-06-0200
2016-06-01254.00254.00254.00254.001000254000
2016-05-31254.00254.00254.00254.001000254000
2016-05-30250.00250.00250.00250.001000250000
2016-05-2700
2016-05-2600
2016-05-25248.00250.00248.00250.0060001492000
2016-05-24248.00248.00248.00248.001000248000
2016-05-23249.00249.00249.00249.003000747000
2016-05-20250.00254.00250.00250.003000754000
2016-05-1900
2016-05-18251.00251.00251.00251.001000251000
2016-05-1700
2016-05-16249.00249.00249.00249.001000249000
2016-05-13248.00248.00248.00248.0060001488000
2016-05-1200
2016-05-11250.00250.00250.00250.001000250000
2016-05-1000
2016-05-09250.00250.00250.00250.001000250000
2016-05-0600
2016-05-02248.00248.00248.00248.002000496000
2016-04-28248.00248.00248.00248.001000248000
2016-04-27252.00252.00251.00251.002000503000
2016-04-26252.00252.00252.00252.002000504000
2016-04-25253.00254.00253.00254.003000760000
2016-04-22253.00253.00253.00253.003000759000
2016-04-21252.00254.00252.00253.003000759000

   ※ 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