[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 
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
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-15260.00260.00260.00260.002000520000
2016-04-14253.00260.00253.00260.00140003625000
2016-04-1300
2016-04-12257.00257.00257.00257.0040001028000
2016-04-11251.00252.00251.00251.0040001005000
2016-04-08244.00244.00244.00244.001000244000
2016-04-07248.00248.00245.00246.0090002217000
2016-04-0600
2016-04-05252.00252.00248.00248.0050001251000
2016-04-04251.00251.00250.00250.002000501000
2016-04-01251.00252.00251.00251.0050001256000
2016-03-31247.00251.00247.00251.003000746000
2016-03-30248.00248.00247.00247.003000742000
2016-03-29249.00249.00248.00248.002000497000
2016-03-28255.00255.00255.00255.001000255000
2016-03-25257.00257.00253.00253.002000510000
2016-03-24258.00258.00258.00258.00230005934000
2016-03-23261.00261.00258.00258.0040001039000
2016-03-22248.00253.00246.00253.00280006942000
2016-03-18248.00248.00248.00248.001000248000
2016-03-17246.00248.00246.00248.003000740000
2016-03-16253.00253.00253.00253.001000253000
2016-03-15254.00254.00254.00254.003000762000
2016-03-14254.00254.00254.00254.00100002540000
2016-03-11252.00252.00252.00252.001000252000
2016-03-10252.00252.00252.00252.001000252000
2016-03-09252.00252.00252.00252.0080002016000
2016-03-0800
2016-03-07253.00253.00250.00252.0050001258000
2016-03-04252.00253.00252.00253.003000757000
2016-03-03247.00250.00247.00250.00130003216000
2016-03-02247.00247.00247.00247.001000247000
2016-03-01244.00244.00244.00244.00130003172000
2016-02-29260.00260.00244.00244.0050001284000
2016-02-26246.00246.00238.00238.003000730000
2016-02-25254.00254.00245.00245.00210005325000
2016-02-2400
2016-02-23234.00235.00234.00235.002000469000
2016-02-22244.00244.00229.00229.00290006978000
2016-02-19231.00231.00228.00228.0090002076000
2016-02-18238.00238.00231.00231.00100002347000
2016-02-17234.00234.00230.00230.002000464000
2016-02-16230.00235.00229.00234.0090002087000
2016-02-15241.00242.00222.00227.005200011924000
2016-02-12248.00249.00243.00244.0080001967000
2016-02-10267.00271.00250.00260.00200005208000
2016-02-09261.00262.00260.00261.0070001827000
2016-02-08268.00269.00262.00269.0080002127000
2016-02-05272.00272.00270.00270.0040001085000
2016-02-04273.00273.00273.00273.00110003003000
2016-02-03272.00274.00272.00274.0070001906000
2016-02-0200
2016-02-01285.00288.00272.00277.00150004171000
2016-01-29274.00274.00274.00274.001000274000
2016-01-28281.00281.00281.00281.001000281000
2016-01-27283.00283.00283.00283.001000283000
2016-01-2600
2016-01-25273.00278.00273.00277.0080002203000
2016-01-22280.00280.00277.00277.002000557000
2016-01-21277.00277.00271.00271.00140003843000
2016-01-20283.00283.00278.00278.0060001678000
2016-01-1900
2016-01-18285.00285.00280.00282.0060001687000
2016-01-15289.00290.00289.00290.00170004915000
2016-01-14295.00299.00289.00289.00240007113000
2016-01-13293.00293.00291.00291.002000584000
2016-01-12300.00300.00300.00300.001000300000
2016-01-0800
2016-01-07293.00294.00289.00292.00150004373000
2016-01-06300.00300.00294.00294.00190005640000
2016-01-05306.00306.00298.00303.00150004514000
2016-01-04309.00309.00309.00309.00150004635000
2015-12-30308.00309.00300.00309.00120003665000
2015-12-29308.00309.00308.00309.002000617000
2015-12-28305.00315.00304.00315.0070002156000
2015-12-25320.00320.00318.00318.0040001276000
2015-12-24319.00320.00318.00320.0050001595000
2015-12-22321.00325.00319.00319.00290009353000
2015-12-21325.00325.00325.00325.0060001950000
2015-12-18320.00320.00308.00314.00120003762000
2015-12-17319.00322.00319.00320.00110003522000
2015-12-16318.00318.00315.00315.0050001584000
2015-12-15325.00326.00323.00326.0060001948000
2015-12-14324.00326.00324.00325.003000975000
2015-12-11321.00326.00321.00326.003000973000
2015-12-10321.00322.00321.00321.0050001606000
2015-12-09326.00326.00321.00321.002000647000
2015-12-08326.00330.00325.00326.00100003269000
2015-12-07322.00326.00321.00321.0050001613000
2015-12-04326.00326.00320.00320.00100003237000
2015-12-03324.00326.00319.00326.0060001941000
2015-12-02325.00325.00325.00325.003000975000

   ※ 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