[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 
2017-10-191874.001875.001852.001870.003080057387500
2017-10-181898.001902.001835.001850.0064000118878100
2017-10-171905.001905.001871.001880.0087500164987900
2017-10-161952.001960.001902.001905.0073100140159500
2017-10-131936.001946.001911.001945.005080098177000
2017-10-121905.001970.001900.001948.00127500247257300
2017-10-111905.001909.001881.001891.0084800160691900
2017-10-101898.001904.001877.001894.003740070582100
2017-10-061910.001910.001864.001881.005140096782400
2017-10-051947.001947.001880.001901.0086600164672400
2017-10-041918.001948.001910.001938.0062500120692100
2017-10-031945.001945.001905.001917.004550087295500
2017-10-021985.001985.001927.001927.0066700130180100
2017-09-291922.001948.001902.001945.00103700200655300
2017-09-281920.001953.001870.001899.0077300147367400
2017-09-271848.001920.001837.001899.0069200130801900
2017-09-261908.001908.001840.001840.00105400196845800
2017-09-251930.001979.001911.001923.0066900129713000
2017-09-221958.001989.001922.001941.0082200160205900
2017-09-212025.002025.001947.001966.00101400200824900
2017-09-202043.002066.002005.002025.00120600245454600
2017-09-191945.002057.001931.002042.00286400574531000
2017-09-151890.001890.001838.001888.00130500244071500
2017-09-141883.001912.001812.001858.00233300435210700
2017-09-131828.001833.001760.001763.0097300174538100
2017-09-121762.001810.001762.001799.0089500159492500
2017-09-111740.001766.001724.001758.0057600100572100
2017-09-081761.001783.001710.001717.0086900151417700
2017-09-071733.001793.001722.001780.00135200237379800
2017-09-061660.001755.001640.001723.00206800353293000
2017-09-051871.001874.001707.001716.00330200584641000
2017-09-041965.001974.001881.001889.00177300338028600
2017-09-011991.002002.001959.001981.00117900232616900
2017-08-311990.002010.001960.001991.00122300243342000
2017-08-302026.002035.001981.001982.00176400352885200
2017-08-292031.002035.002001.002019.00152700307243800
2017-08-282052.002096.002014.002063.0090500186570800
2017-08-252093.002115.002033.002052.00192100398812700
2017-08-242015.002093.001968.002057.00255300519629100
2017-08-231975.001993.001968.001983.00130100257007600
2017-08-221968.001979.001951.001963.00136400267458400
2017-08-212031.002050.001989.001998.00125500251739800
2017-08-181999.002075.001974.002050.00156600317679700
2017-08-172016.002070.001981.002016.00136300274604700
2017-08-161945.002083.001945.002029.00228700462320600
2017-08-151926.001955.001878.001918.00302900578925500
2017-08-141950.001986.001870.001911.00355100685189600
2017-08-102150.002159.002026.002047.00295800613148900
2017-08-092200.002205.002053.002143.00339500722374100
2017-08-082201.002238.002175.002209.00173100382611600
2017-08-072187.002203.002163.002190.00203000444649800
2017-08-042132.002168.002103.002147.00239100510064000
2017-08-032287.002287.002112.002142.008721001904567800
2017-08-022130.002271.002113.002257.00212200468596900
2017-08-012190.002196.002101.002111.00201700431298800
2017-07-312223.002243.002177.002188.00114600252195300
2017-07-282378.002378.002195.002232.00428100969744600
2017-07-272357.002368.002285.002336.00135400314770100
2017-07-262390.002408.002345.002353.00201800480166600
2017-07-252353.002364.002273.002350.00174600404944600
2017-07-242290.002381.002288.002360.00282000662172800
2017-07-212229.002273.002218.002271.0092300207640100
2017-07-202290.002290.002222.002233.00111100250327900
2017-07-192183.002265.002168.002258.00155000344981300
2017-07-182228.002228.002142.002177.00131100285127000
2017-07-142234.002239.002181.002202.00135600298255100
2017-07-132299.002309.002236.002253.0057300129624600
2017-07-122310.002342.002230.002255.00123800282769500
2017-07-112330.002331.002268.002302.00108800250146400
2017-07-102310.002350.002284.002331.00122600284757300
2017-07-072212.002309.002190.002289.00100600227169600
2017-07-062255.002343.002237.002279.00135500310492900
2017-07-052152.002237.002101.002237.00220600476026500
2017-07-042244.002244.002150.002175.00196500429167200
2017-07-032290.002338.002224.002267.00106100239343400
2017-06-302203.002297.002181.002297.00178100396028600
2017-06-292320.002335.002239.002309.00140400320668700
2017-06-282380.002380.002278.002284.00206800477546300
2017-06-272466.002493.002375.002406.00184000443485400
2017-06-262405.002465.002405.002449.0053700130770500
2017-06-232348.002490.002347.002400.00183100444227800
2017-06-222327.002465.002305.002393.00259300624832500
2017-06-212297.002365.002261.002286.0077300178493200
2017-06-202350.002387.002310.002337.00178400419870700
2017-06-192180.002305.002151.002281.00147200330773100
2017-06-162217.002220.002107.002153.00113300242188900
2017-06-152221.002273.002164.002185.00132000290962000
2017-06-142285.002330.002221.002221.00166900378251900
2017-06-132261.002273.002206.002235.00136800306004200
2017-06-122350.002366.002253.002292.00158800366435600
2017-06-092447.002548.002360.002382.00258000630486700
2017-06-082339.002442.002300.002435.00362700872484700
2017-06-072283.002293.002243.002269.0096600218490100
2017-06-062320.002339.002260.002289.00120300276707500
2017-06-052302.002370.002260.002298.00143900330777400
2017-06-022380.002400.002262.002280.00195200452234200
2017-06-012239.002372.002239.002364.00228600532290400
2017-05-312160.002289.002121.002255.00189100422293500
2017-05-302141.002215.002141.002157.00188100410939200
2017-05-292088.002183.002051.002138.00160800340321100
2017-05-262118.002143.002082.002108.00109500230970500
2017-05-252245.002245.002128.002128.00126500273806100
2017-05-242276.002276.002191.002231.00121500270730000
2017-05-232250.002340.002168.002226.00235400526681500
2017-05-222203.002347.002203.002277.00217500497316900
2017-05-192221.002246.002170.002197.00133300294071500
2017-05-182080.002262.002073.002206.00294900645457100
2017-05-172010.002215.002002.002185.00372300797875200
2017-05-162074.002080.001970.002023.005795001174614500
2017-05-151815.001855.001781.001824.0088100160689000
2017-05-121890.001890.001819.001831.0061900113860000
2017-05-111900.001930.001862.001867.0075400142393100
2017-05-101970.001970.001890.001900.00106900205179500
2017-05-091925.001980.001910.001967.00129200250829400
2017-05-081930.001977.001918.001922.00164900320547600
2017-05-021819.001910.001793.001890.00303500566535300
2017-05-011731.001815.001731.001815.00158800284642100
2017-04-281742.001768.001730.001732.0059600103977300
2017-04-271743.001799.001737.001751.00104700184874700
2017-04-261771.001795.001731.001755.00104800184491500
2017-04-251699.001775.001678.001750.00124900217852300
2017-04-241750.001763.001669.001680.00127000216108400
2017-04-211702.001770.001685.001748.00204200356483900
2017-04-201733.001760.001665.001665.00153700262594700
2017-04-191591.001748.001585.001733.00290500494194400
2017-04-181593.001635.001580.001608.00121000195250500
2017-04-171516.001582.001515.001565.0072200112545000
2017-04-141490.001569.001468.001510.0080100121546200
2017-04-131450.001547.001450.001525.0093500138770100
2017-04-121540.001540.001472.001506.00177900266991200
2017-04-111632.001633.001570.001583.00108800173455900
2017-04-101611.001669.001602.001652.0087500144381900
2017-04-071600.001662.001538.001602.00171200274786400
2017-04-061618.001644.001545.001560.00213600337354400
2017-04-051738.001760.001638.001643.00203800340735800
2017-04-041812.001812.001611.001739.00266500454748300
2017-04-031760.001830.001717.001800.00166900296288100
2017-03-311783.001818.001745.001766.00280700501737000
2017-03-301800.001844.001755.001783.006476001162476100
2017-03-291600.001709.001585.001700.00332600555744300
2017-03-281579.001610.001562.001576.00107700170572700
2017-03-271628.001628.001541.001550.00144500226842500
2017-03-241598.001644.001595.001628.00177200287247400
2017-03-231511.001596.001510.001594.00145000225280900
2017-03-221486.001522.001480.001490.00108800162666000
2017-03-211541.001559.001512.001523.00122600187442200
2017-03-171608.001645.001569.001577.00112400179885100
2017-03-161535.001624.001535.001620.00129700207187000
2017-03-151609.001614.001513.001532.00144600224330200
2017-03-141560.001633.001533.001606.00130400208631400
2017-03-131621.001636.001564.001564.00191700306233900
2017-03-101664.001688.001581.001661.00196500321855500
2017-03-091721.001721.001653.001670.00127900214668400
2017-03-081691.001737.001677.001682.00184200313345500
2017-03-071655.001725.001651.001720.00378000639887800
2017-03-061608.001640.001563.001640.00219800352309100
2017-03-031582.001710.001576.001620.00445400732516400
2017-03-021730.001780.001585.001606.007796001306828300
2017-03-011603.001697.001603.001697.007320001210942100
2017-02-281550.001620.001550.001600.00611800974042000
2017-02-271459.001565.001405.001530.009335001396250700
2017-02-241276.001495.001264.001477.0012551001773288700
2017-02-231298.001312.001268.001278.00180900232446100
2017-02-221231.001324.001231.001289.00449200581666200
2017-02-211226.001258.001220.001245.00178400220440600
2017-02-201278.001298.001231.001253.00266200337291400
2017-02-171227.001270.001181.001266.00383200470680800
2017-02-161192.001232.001175.001209.00574000689441500
2017-02-151289.001327.001221.001240.00485200616631700
2017-02-141316.001335.001253.001316.0011548001501338200
2017-02-131495.001574.001430.001546.00379700575574600
2017-02-101545.001559.001453.001480.00223900335925400
2017-02-091585.001588.001550.001555.00124800195173100
2017-02-081590.001615.001571.001597.00120300190736300
2017-02-071619.001624.001575.001600.00149400238813200
2017-02-061580.001634.001580.001623.00165600266133400
2017-02-031600.001641.001571.001578.00237600382995200
2017-02-021625.001649.001550.001570.00271800437468300
2017-02-011533.001630.001525.001589.00337500533834100
2017-01-311510.001677.001506.001550.006856001096005800
2017-01-301440.001570.001421.001550.00409600617327500
2017-01-271451.001470.001387.001425.00400700572418700
2017-01-261467.001485.001427.001478.00444300646891200
2017-01-251365.001440.001323.001437.007468001032321200
2017-01-241288.001338.001246.001320.00651300849933700
2017-01-231221.001320.001201.001277.009041001137008700
2017-01-201105.001174.001097.001174.00448200513879400
2017-01-191109.001109.001088.001089.0099800109295500
2017-01-181080.001105.001070.001101.00119200129271500
2017-01-171090.001107.001070.001089.00152600166453000
2017-01-161098.001119.001092.001096.00109900121382300
2017-01-131085.001098.001075.001088.00114200124019500
2017-01-121126.001135.001087.001098.00171800190657900
2017-01-111121.001133.001099.001122.00148600165728500
2017-01-101100.001159.001093.001120.00359200406576500
2017-01-061052.001099.001052.001099.00182700196803900
2017-01-051079.001110.001070.001072.00189200205795100
2017-01-041089.001089.001057.001066.00104100111701700
2016-12-301036.001085.001036.001070.00121500129937400
2016-12-291097.001100.001028.001036.00173300184248500
2016-12-281022.001098.001022.001088.00187800202158100
2016-12-273120.003200.003100.003170.0052500165863500
2016-12-263010.003125.002971.003100.0068900210375000
2016-12-223110.003190.002961.003035.00101800309521400
2016-12-213240.003350.003100.003180.00100100324935500
2016-12-203130.003230.003120.003200.0053200169018000
2016-12-193175.003270.003110.003125.00114900366293000
2016-12-162957.003245.002957.003130.00148300464125100
2016-12-152970.003045.002939.002945.0070500210483500
2016-12-143000.003010.002920.002920.0057800171763000
2016-12-132920.003010.002813.002999.0076700226551800
2016-12-122770.002900.002716.002898.0046400129479200
2016-12-092759.002808.002750.002780.003010083748900
2016-12-082780.002836.002727.002807.003390094585500
2016-12-072809.002809.002725.002730.0047200129911200
2016-12-062810.002833.002793.002793.002940082473300
2016-12-052825.002849.002790.002806.0048500136109300
2016-12-022960.002960.002857.002867.0055900162105600
2016-12-012920.002993.002912.002960.0048800143853900
2016-11-302915.002952.002902.002920.0050600148309200
2016-11-292946.002960.002893.002915.0056600165575400
2016-11-282940.003015.002930.002956.0075900225442500
2016-11-253035.003065.002930.002943.0080400240533500
2016-11-242950.003050.002944.002984.0052100155483400
2016-11-223050.003055.002892.002995.00112300331982400
2016-11-213165.003180.003035.003045.0088600274595500
2016-11-183225.003225.003110.003135.0057400180592500
2016-11-173250.003270.003160.003185.0059700190836000
2016-11-163330.003330.003115.003235.00112800362235000
2016-11-153100.003370.003060.003275.00298800963406500
2016-11-142695.002893.002695.002880.0060000168558400
2016-11-112920.002965.002700.002710.0058100162808500
2016-11-102845.002974.002830.002913.0068000196646700
2016-11-092935.002975.002575.002736.00150300410229400
2016-11-082978.003050.002915.002923.0034400101712500
2016-11-072970.002980.002901.002953.0036000106007600
2016-11-042950.003000.002900.002932.0059500174771700
2016-11-023230.003235.002951.003010.00166000506772800
2016-11-013450.003475.003290.003310.0071100238844500
2016-10-313195.003400.003190.003370.0085200282156500
2016-10-283215.003270.003175.003175.0039900128372000
2016-10-273145.003255.003120.003165.0038700123342000
2016-10-263250.003325.003165.003175.0052700169665500
2016-10-253355.003395.003100.003310.00196900639235500
2016-10-243555.003570.003455.003465.0085000297584000
2016-10-213640.003710.003570.003605.0069000250401000
2016-10-203750.003790.003600.003610.00109900402698000
2016-10-193600.003715.003450.003705.00178000638878000
2016-10-183675.003675.003575.003585.0066000238521500
2016-10-173750.003750.003630.003675.0043400159751000

   ※ 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