[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 
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
2016-10-143670.003775.003610.003680.0080300296719500
2016-10-133700.003905.003550.003640.00156300578088500
2016-10-123760.003950.003705.003710.00141000536395500
2016-10-113890.004165.003685.003705.003587001412511000
2016-10-073500.003835.003495.003755.00173300638364500
2016-10-063615.003660.003450.003550.00120200430368500
2016-10-053570.003635.003510.003550.0066800238529000
2016-10-043475.003575.003420.003500.0060100210167000
2016-10-033530.003655.003375.003480.00117600413235500
2016-09-303760.003800.003500.003525.00155200565379500
2016-09-293745.003775.003555.003650.00138600505741500
2016-09-283380.003900.003370.003815.002952001077617000
2016-09-273160.003365.003130.003310.00117100382409000
2016-09-263105.003285.003080.003190.0089100283717500
2016-09-233000.003140.002990.003100.0072500222192400
2016-09-213025.003075.002955.003070.002910087850500
2016-09-203105.003300.003020.003040.00117900375068000
2016-09-162869.003135.002869.003080.0085800260995300
2016-09-152850.002924.002816.002919.002480070977200
2016-09-142930.002954.002854.002875.0038900113342000
2016-09-132949.003015.002902.002980.0074600221938300
2016-09-123065.003065.002858.002899.00148200435963300
2016-09-093150.003270.003100.003100.0060300191718000
2016-09-083140.003320.003060.003155.00124800397407500
2016-09-073010.003145.003005.003090.0050100154628500
2016-09-063200.003200.003015.003035.0066500205873500
2016-09-053000.003195.002990.003195.0093400286190300
2016-09-023005.003150.002960.003010.0081700247573400
2016-09-013190.003450.003050.003075.00260600844853500
2016-08-312976.003165.002735.003120.00339400995954900
2016-08-302978.003310.002950.002980.004561001414196900
2016-08-292900.003300.002899.002985.006283001948569300
2016-08-262515.002870.002463.002800.004647001281449500
2016-08-252611.002649.002437.002484.00191400487151300
2016-08-242165.002637.002158.002637.005872001461140000
2016-08-232050.002188.002050.002137.0078400167839800
2016-08-222100.002114.002006.002049.003100063201800
2016-08-192082.002146.002077.002083.002040042752200
2016-08-182050.002155.002044.002082.003730078080300
2016-08-172145.002216.002079.002100.0067700145317700
2016-08-162275.002291.002112.002133.00122200263411400
2016-08-152373.002439.002225.002253.00149600346871500
2016-08-122150.002480.002150.002347.005522001299882300
2016-08-101969.002060.001953.002023.0088400177436500
2016-08-092007.002040.001920.002019.0093400184884200
2016-08-082110.002202.002041.002055.00247800527699800
2016-08-051956.002125.001913.002030.007284001462253000
2016-08-041996.001996.001982.001996.00160300319939900
2016-08-031620.001632.001592.001596.001580025449100
2016-08-021613.001659.001613.001638.001390022808000
2016-08-011649.001667.001602.001633.001100017997700
2016-07-291620.001669.001597.001650.001540025146200
2016-07-281575.001659.001560.001659.004630075193300
2016-07-271575.001608.001557.001590.001440022825600
2016-07-261619.001620.001533.001574.006160096623000
2016-07-251760.001780.001602.001646.005830098069000
2016-07-221748.001780.001718.001780.004260074865300
2016-07-211714.001785.001704.001773.0064800113565700
2016-07-201710.001744.001680.001724.0083000142799400
2016-07-191590.001699.001590.001695.0095300157668000
2016-07-151542.001720.001526.001650.00180000293451500
2016-07-141503.001547.001471.001532.003290049992600
2016-07-131570.001573.001456.001505.0068700104393000
2016-07-121439.001549.001427.001542.00147300221461600
2016-07-111350.001419.001315.001390.003450047474400
2016-07-081340.001351.001292.001305.002310030447300
2016-07-071414.001414.001327.001334.003440046838800
2016-07-061401.001427.001354.001414.003680051239100
2016-07-051472.001472.001425.001430.003530050994700
2016-07-041469.001496.001411.001489.005950087752400
2016-07-011376.001479.001376.001439.0082000117485400
2016-06-301336.001412.001335.001375.004170057559300
2016-06-291375.001380.001314.001336.003550047695800
2016-06-281272.001379.001206.001335.005650073566300
2016-06-271235.001320.001216.001295.006150078854900
2016-06-241400.001409.001142.001212.00105200132483900
2016-06-231342.001357.001311.001350.002850037968100
2016-06-221386.001386.001292.001358.0091300121058600
2016-06-211401.001427.001384.001393.005400075740200
2016-06-201407.001525.001407.001451.0073200107795500
2016-06-171391.001438.001386.001437.003450048564400
2016-06-161455.001468.001341.001377.006790095636900
2016-06-151399.001501.001393.001485.0097800142203800
2016-06-141540.001632.001373.001429.00207500305603500
2016-06-131695.001695.001538.001555.00202500324921300
2016-06-101625.001785.001614.001710.00303300510653100
2016-06-091673.001733.001602.001642.00335700557593800
2016-06-081831.001879.001645.001673.00409500709855000
2016-06-071753.001960.001680.001911.00284700512720100
2016-06-061819.001910.001755.001772.00546700997890900
2016-06-031500.001828.001491.001549.00546900897269100
2016-06-021315.001545.001315.001520.00482200701149400
2016-06-011269.001269.001242.001245.001800022476900
2016-05-311273.001274.001248.001256.003050038185400
2016-05-301250.001269.001250.001258.001200015054100
2016-05-271280.001298.001258.001258.002140027225900
2016-05-261280.001360.001253.001279.00130300167494300
2016-05-251253.001253.001220.001220.001900023372000
2016-05-241257.001257.001218.001232.002570031624200
2016-05-231238.001251.001220.001240.002520031113200
2016-05-201230.001234.001217.001217.001370016781400
2016-05-191190.001210.001186.001210.001350016194900
2016-05-181200.001204.001117.001190.002180025977000
2016-05-171201.001211.001190.001200.002820033848500
2016-05-161250.001251.001195.001207.0095000116104700
2016-05-131145.001170.001136.001160.002650030504200
2016-05-121120.001159.001120.001159.0084009558800
2016-05-111136.001141.001119.001138.001350015178800
2016-05-101140.001144.001105.001126.0043004850600
2016-05-091115.001138.001100.001138.001320014777300
2016-05-061091.001095.001078.001095.0031003361400
2016-05-021095.001099.001076.001091.001000010853100
2016-04-281082.001104.001081.001101.0090009844600
2016-04-271095.001099.001077.001082.0043004678000
2016-04-261105.001105.001062.001090.002310025061200
2016-04-251075.001100.001071.001097.0073007940100
2016-04-221063.001080.001062.001072.0063006732900
2016-04-211066.001090.001066.001084.0052005620600
2016-04-201090.001090.001052.001055.0081008693200
2016-04-191051.001070.001050.001061.0070007388500
2016-04-181077.001077.001050.001052.001100011649800
2016-04-151049.001082.001049.001077.0054005793900
2016-04-141065.001077.001043.001048.0059006272800
2016-04-131040.001065.001034.001035.0093009721600
2016-04-121029.001044.001023.001029.0036003726200
2016-04-111043.001043.001007.001023.0088008986400
2016-04-08993.001023.00993.001023.0098009820500
2016-04-071052.001052.001011.001011.001060010811400
2016-04-061011.001073.001011.001040.00960010034100
2016-04-051053.001073.001006.001023.002140021966600
2016-04-041059.001118.001059.001077.0079008536300
2016-04-011111.001111.001040.001059.002290024566800
2016-03-311102.001121.001102.001108.0073008125300
2016-03-301141.001150.001102.001105.001530017221000
2016-03-291151.001168.001139.001140.0084009628800
2016-03-281182.001182.001152.001153.001040012121300
2016-03-251212.001212.001180.001182.0048005759400
2016-03-241200.001201.001180.001182.0041004880800
2016-03-231208.001219.001198.001207.0058006994800
2016-03-221169.001219.001166.001219.001520018141100
2016-03-181131.001152.001131.001140.001790020432300
2016-03-171166.001183.001133.001133.004120047978000
2016-03-161233.001240.001135.001171.005470064203900
2016-03-151222.001233.001205.001233.001540018725500
2016-03-141250.001253.001222.001222.001810022335900
2016-03-111260.001263.001240.001248.0039004865200
2016-03-101236.001265.001230.001250.001150014321500
2016-03-091222.001243.001219.001230.001060013012700
2016-03-081276.001276.001229.001242.001120014014100
2016-03-071256.001277.001250.001263.001100013881400
2016-03-041285.001300.001260.001260.001950024941600
2016-03-031252.001279.001252.001279.001650020959600
2016-03-021240.001275.001238.001261.001100013847900
2016-03-011230.001239.001220.001231.001200014735500
2016-02-291227.001252.001221.001226.001090013429800
2016-02-261221.001270.001207.001227.001820022274600
2016-02-251257.001272.001196.001211.004920060302000
2016-02-241302.001302.001246.001254.005840074158400
2016-02-231235.001319.001213.001311.004830060657300
2016-02-221249.001310.001230.001250.001690021228000
2016-02-191279.001302.001262.001265.001560019942400
2016-02-181300.001318.001269.001279.003110040005600
2016-02-171281.001380.001281.001294.003740049425200
2016-02-161306.001330.001240.001280.006110078911500
2016-02-151433.001486.001260.001298.00130600176868900
2016-02-121245.001380.001231.001313.004830063578700
2016-02-101554.001559.001311.001335.00123900173873300
2016-02-091350.001558.001325.001520.00253200374541100
2016-02-081205.001275.001191.001260.002740033649500
2016-02-051350.001351.001200.001265.003760047878200
2016-02-041396.001406.001366.001369.001510020947100
2016-02-031386.001449.001362.001423.001380019075000
2016-02-021427.001430.001386.001391.002330032791500
2016-02-011416.001418.001382.001407.002260031754900
2016-01-291370.001389.001342.001360.002030027737200
2016-01-281345.001384.001345.001375.002820038552000
2016-01-271367.001378.001310.001341.001150015475900
2016-01-261337.001359.001322.001329.002460032953900
2016-01-251310.001395.001310.001390.002910039893100
2016-01-221292.001355.001286.001309.002480032568700
2016-01-211300.001348.001261.001262.005000064998100
2016-01-201416.001427.001328.001360.0075700104493700
2016-01-191348.001588.001291.001480.00351400517814500
2016-01-181240.001294.001210.001288.003430043012700
2016-01-151388.001388.001328.001330.002850038657500
2016-01-141350.001353.001301.001328.005590074044500
2016-01-131380.001450.001337.001424.004610065021600
2016-01-121421.001424.001321.001332.003900052958600
2016-01-081427.001427.001370.001394.005040070369900
2016-01-071508.001508.001430.001442.004160061050500
2016-01-061540.001620.001510.001518.002940045350400
2016-01-051526.001577.001517.001567.001900029374800
2016-01-041584.001621.001531.001542.002580040492600
2015-12-301620.001652.001605.001616.001620026395800
2015-12-291600.001637.001589.001611.001550025001600
2015-12-281616.001638.001541.001637.002610041786400
2015-12-251568.001600.001510.001541.0088200137446400
2015-12-241653.001698.001598.001608.003230052937400
2015-12-221720.001720.001641.001670.002060034712000
2015-12-211693.001696.001641.001655.005050083778300
2015-12-181747.001750.001710.001710.002940050899500
2015-12-171753.001785.001730.001764.005120089895800
2015-12-161851.001868.001767.001780.004710084861900
2015-12-151960.002013.001800.001801.00164400314281900
2015-12-141830.001900.001820.001880.0064900120465500
2015-12-112008.002015.001930.001950.0076300150459000
2015-12-101980.002043.001952.002005.0085900172470700
2015-12-091895.001995.001855.001995.00134000255617300
2015-12-081986.002030.001907.001950.00116900229619300
2015-12-072018.002049.001963.002036.00120700243023700
2015-12-041935.002000.001911.001999.0091800180858700
2015-12-031873.001966.001840.001966.00102000195086200

   ※ 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