[6266 JQスタンダード] タツモ 日足 時系列データ

[6266 JQスタンダード] タツモ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12485.00500.00485.00500.001100536500
2013-07-11480.00480.00480.00480.00400192000
2013-07-10498.00498.00485.00485.00900441100
2013-07-09485.00499.00485.00498.001000487700
2013-07-08500.00500.00491.00491.00800394600
2013-07-05478.00500.00478.00500.0028001385500
2013-07-04470.00470.00470.00470.0010047000
2013-07-03481.00481.00481.00481.0010048100
2013-07-02470.00480.00470.00480.00400190500
2013-07-0100
2013-06-28469.00478.00469.00478.00500238000
2013-06-27448.00450.00447.00449.001100493200
2013-06-26478.00478.00450.00450.0035001607300
2013-06-25470.00470.00454.00454.0020092400
2013-06-24466.00471.00466.00471.0020093700
2013-06-21470.00470.00460.00461.001800832000
2013-06-20498.00498.00479.00479.001300641000
2013-06-19480.00485.00480.00485.001100528500
2013-06-18480.00480.00479.00480.00700335900
2013-06-17456.00470.00456.00470.00900421500
2013-06-14465.00468.00446.00454.0075003417100
2013-06-13479.00481.00479.00481.00500239700
2013-06-12491.00491.00491.00491.001000491000
2013-06-11478.00499.00478.00491.00500244400
2013-06-10490.00490.00476.00484.002000972400
2013-06-07496.00500.00451.00490.00126006136400
2013-06-06527.00527.00495.00496.0047002373100
2013-06-05522.00525.00518.00518.0028001462200
2013-06-04516.00539.00504.00524.0039002042000
2013-06-03501.00501.00498.00498.001700850800
2013-05-31520.00520.00513.00513.001100569300
2013-05-30510.00525.00505.00525.0084004395000
2013-05-29500.00533.00500.00533.0023001166900
2013-05-28493.00499.00493.00498.0023001144200
2013-05-27490.00498.00489.00497.0025001231400
2013-05-24500.00510.00495.00501.0026001300600
2013-05-23559.00559.00491.00491.00104005389700
2013-05-22547.00559.00547.00559.0076004179900
2013-05-21566.00566.00545.00547.0074004115700
2013-05-20527.00543.00526.00540.0087004669800
2013-05-17494.00510.00485.00510.0074003688900
2013-05-16504.00504.00462.00473.00101004824100
2013-05-15511.00522.00507.00507.00129006606400
2013-05-14539.00547.00508.00510.0046002417700
2013-05-13505.00549.00503.00549.00115005869700
2013-05-10477.00486.00474.00482.00172008278900
2013-05-09506.00509.00491.00493.0089004469900
2013-05-08462.00506.00460.00506.0093004352400
2013-05-07461.00465.00459.00459.0041001898200
2013-05-02460.00461.00460.00461.0028001289600
2013-05-01462.00462.00457.00459.00500230200
2013-04-30460.00463.00454.00463.0076003495500
2013-04-26461.00463.00449.00461.0032001468800
2013-04-25460.00469.00457.00464.00106004903100
2013-04-24459.00463.00447.00455.0096004375100
2013-04-23461.00461.00460.00460.0024001106000
2013-04-22462.00464.00439.00460.0059002712600
2013-04-19449.00458.00449.00457.00900409100
2013-04-18468.00468.00446.00446.0054002440600
2013-04-17461.00462.00461.00462.0043001983400
2013-04-16455.00461.00455.00455.0027001232800
2013-04-15462.00462.00457.00462.00500230500
2013-04-12460.00462.00460.00462.0033001522400
2013-04-11470.00470.00455.00455.001200558400
2013-04-10455.00462.00451.00460.0046002112400
2013-04-09461.00461.00440.00450.0046002087800
2013-04-08469.00470.00460.00460.001300608700
2013-04-05480.00480.00456.00456.0024001112800
2013-04-04470.00470.00470.00470.001100517000
2013-04-03470.00470.00470.00470.001100517000
2013-04-02469.00469.00469.00469.00400187600
2013-04-01466.00467.00465.00465.0073003396700
2013-03-29488.00490.00460.00490.001200564100
2013-03-28490.00490.00490.00490.00300147000
2013-03-27487.00490.00462.00468.00600288200
2013-03-26480.00480.00480.00480.0010048000
2013-03-25495.00495.00480.00485.001200585600
2013-03-22490.00490.00490.00490.0010049000
2013-03-21485.00485.00475.00485.0054002607000
2013-03-19493.00493.00465.00470.0051002420500
2013-03-18458.00465.00458.00462.0024001109900
2013-03-15480.00480.00457.00457.00107004987700
2013-03-14490.00490.00484.00484.00500244400
2013-03-13479.00490.00479.00490.001900923200
2013-03-12471.00487.00471.00476.0071003352300
2013-03-11458.00470.00458.00470.001700786800
2013-03-08451.00455.00451.00454.001400634400
2013-03-07460.00461.00460.00460.001100506100
2013-03-06462.00464.00462.00464.00600278000
2013-03-05453.00453.00446.00449.0039001746700
2013-03-04455.00460.00453.00453.0036001642800
2013-03-01452.00453.00449.00450.00900405600
2013-02-28453.00463.00452.00452.0041001874100
2013-02-27450.00453.00450.00453.002100946000
2013-02-26460.00460.00448.00448.00800360300
2013-02-25444.00450.00444.00445.001000445700
2013-02-22444.00444.00444.00444.0020088800
2013-02-21451.00453.00451.00452.0025001129700
2013-02-20451.00451.00445.00451.0023001036100
2013-02-19448.00448.00439.00440.001100487800
2013-02-18443.00443.00435.00437.00900393200
2013-02-15431.00431.00423.00423.00900382900
2013-02-14435.00450.00435.00447.001300576100
2013-02-13435.00440.00420.00420.0041001760300
2013-02-12434.00435.00420.00420.001600690500
2013-02-08415.00430.00413.00430.001100460900
2013-02-07420.00420.00417.00417.001100459800
2013-02-06418.00420.00412.00415.0028001170300
2013-02-05417.00425.00417.00425.001100459500
2013-02-04435.00435.00435.00435.00600261000
2013-02-01445.00450.00433.00450.00300132800
2013-01-31433.00433.00433.00433.00400173200
2013-01-30429.00449.00429.00449.00300132700
2013-01-2900
2013-01-28446.00446.00445.00445.00300133600
2013-01-25425.00445.00425.00445.001100472400
2013-01-24430.00430.00425.00425.00500213600
2013-01-23432.00432.00427.00427.00500214000
2013-01-22436.00437.00432.00434.0033001434400
2013-01-21462.00462.00443.00443.001900872100
2013-01-18449.00449.00448.00448.0020089700
2013-01-17460.00473.00444.00444.0047002150500
2013-01-16450.00458.00436.00458.001600704100
2013-01-15439.00470.00439.00470.001800823300
2013-01-11421.00439.00420.00439.0032001363700
2013-01-10428.00428.00420.00420.00700295700
2013-01-09406.00420.00406.00420.00400164600
2013-01-08407.00407.00407.00407.0010040700
2013-01-07425.00425.00415.00415.00600254000
2013-01-04420.00430.00416.00430.0036001511200
2012-12-28390.00416.00390.00416.002100837200
2012-12-27387.00390.00387.00390.00300116700
2012-12-26389.00403.00389.00403.00400158000
2012-12-25402.00402.00380.00381.00600230600
2012-12-21400.00400.00378.00394.001500573200
2012-12-20404.00404.00388.00393.0027001076100
2012-12-19384.00400.00384.00392.00800311600
2012-12-18392.00392.00385.00392.00900348600
2012-12-17399.00439.00399.00408.0044001774400
2012-12-1400
2012-12-13399.00399.00399.00399.00400159600
2012-12-12365.00380.00365.00380.00900333000
2012-12-11381.00381.00362.00362.00700262000
2012-12-1000
2012-12-07387.00387.00379.00379.001700657100
2012-12-06377.00398.00375.00382.001400542900
2012-12-05385.00385.00385.00385.001200462000
2012-12-0400
2012-12-03398.00398.00395.00395.001100436300
2012-11-30372.00398.00372.00398.00500192600
2012-11-2900
2012-11-28419.00419.00388.00388.001500597100
2012-11-27415.00420.00415.00420.001300540000
2012-11-26415.00415.00415.00415.001000415000
2012-11-22414.00415.00414.00415.00300124300
2012-11-21402.00402.00401.00401.002100842900
2012-11-20390.00397.00390.00390.001300508200
2012-11-19378.00378.00362.00378.001300477700
2012-11-16352.00361.00352.00361.00300107400
2012-11-15360.00376.00360.00376.0020073600
2012-11-14362.00362.00345.00361.00800281100
2012-11-13370.00370.00370.00370.00600222000
2012-11-1200
2012-11-0900
2012-11-08359.00370.00359.00370.0028001009000
2012-11-07360.00360.00360.00360.0020072000
2012-11-06366.00366.00360.00360.00800289800
2012-11-0500
2012-11-0200
2012-11-01395.00395.00390.00390.001100434000
2012-10-3100
2012-10-30397.00397.00397.00397.0010039700
2012-10-2900
2012-10-2600
2012-10-25390.00390.00374.00388.00300115200
2012-10-24394.00394.00390.00390.00400156400
2012-10-23402.00402.00394.00394.002100841000
2012-10-22383.00390.00383.00390.001200460300
2012-10-1900
2012-10-18370.00379.00370.00371.001500557800
2012-10-17370.00370.00370.00370.0010037000
2012-10-16348.00348.00348.00348.0010034800
2012-10-15325.00352.00325.00341.00900298500
2012-10-12341.00341.00341.00341.0010034100
2012-10-11341.00342.00341.00342.00600205000
2012-10-10340.00370.00340.00350.002700979000
2012-10-09334.00341.00334.00340.00900305500
2012-10-05340.00341.00340.00341.00700238200
2012-10-04340.00340.00340.00340.0010034000
2012-10-03341.00342.00340.00341.001700579700
2012-10-02350.00350.00342.00342.002500873800
2012-10-01344.00344.00328.00335.001700575800
2012-09-28340.00343.00340.00340.002500852100
2012-09-27339.00350.00339.00340.001700580500
2012-09-26340.00355.00340.00355.00800276500
2012-09-25340.00344.00340.00344.001200408800
2012-09-24340.00340.00337.00340.00900305400
2012-09-21347.00347.00342.00342.001800620400
2012-09-20354.00357.00344.00344.0035001232800
2012-09-19346.00346.00338.00344.001500513200
2012-09-18365.00365.00338.00341.0066002352200
2012-09-14376.00376.00365.00365.002000737700
2012-09-13370.00375.00370.00371.001400518600
2012-09-12385.00385.00377.00377.001700643200
2012-09-11392.00392.00392.00392.001100431200
2012-09-10391.00393.00390.00392.001000391500
2012-09-0700
2012-09-0600
2012-09-05395.00395.00395.00395.0010039500
2012-09-04390.00395.00390.00395.00700274500
2012-09-0300
2012-08-31387.00395.00387.00395.002000778900
2012-08-30395.00395.00395.00395.0010039500
2012-08-29410.00410.00396.00396.0020080600
2012-08-2800
2012-08-2700
2012-08-24395.00395.00395.00395.0030001185000
2012-08-2300
2012-08-22400.00400.00400.00400.00300120000
2012-08-21400.00400.00400.00400.0010040000
2012-08-20403.00403.00393.00393.002400960200
2012-08-17399.00399.00391.00391.0020079000
2012-08-16391.00391.00390.00390.00500195300
2012-08-15391.00407.00390.00407.002000784900
2012-08-14391.00391.00391.00391.001000391000
2012-08-13410.00410.00390.00390.00300119000
2012-08-1000
2012-08-0900
2012-08-08400.00410.00400.00410.002200895700
2012-08-07395.00403.00395.00403.001700677200
2012-08-06399.00400.00394.00396.002400953400
2012-08-0300
2012-08-02438.00438.00438.00438.002000876000
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27418.00430.00418.00430.00900383400
2012-07-2600
2012-07-25432.00432.00430.00430.00700301300
2012-07-2400
2012-07-23459.00460.00440.00440.001400631800
2012-07-20455.00455.00455.00455.0035001592500
2012-07-19441.00441.00441.00441.0010044100
2012-07-18440.00453.00439.00453.0059002648900
2012-07-17443.00443.00433.00439.001300564500
2012-07-13420.00432.00420.00432.00700296400
2012-07-12424.00424.00418.00418.00900378300
2012-07-11427.00427.00425.00425.0020085200
2012-07-10430.00430.00430.00430.0010043000
2012-07-09424.00424.00424.00424.0010042400

   ※ 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