[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 
2017-03-291600.001709.001585.001700.00332600555744300
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
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

   ※ 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