[6267 JQスタンダード] ゼネパッカー 日足 時系列データ

[6267 JQスタンダード] ゼネパッカー (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12255.00255.00255.00255.0090002295000
2013-07-11248.00248.00248.00248.002000496000
2013-07-10254.00254.00252.00252.0050001267000
2013-07-09251.00262.00251.00262.0040001015000
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-03250.00250.00250.00250.003000750000
2013-07-0200
2013-07-01247.00247.00247.00247.0050001235000
2013-06-28247.00247.00247.00247.0090002223000
2013-06-27245.00245.00240.00240.0060001455000
2013-06-26250.00250.00250.00250.0050001250000
2013-06-25250.00250.00250.00250.0070001750000
2013-06-24250.00250.00249.00250.003000749000
2013-06-21250.00250.00247.00250.00110002747000
2013-06-20250.00250.00250.00250.0040001000000
2013-06-19250.00250.00250.00250.001000250000
2013-06-1800
2013-06-17246.00246.00245.00245.003000737000
2013-06-1400
2013-06-1300
2013-06-12252.00252.00252.00252.001000252000
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-0600
2013-06-05260.00260.00260.00260.002000520000
2013-06-04246.00246.00246.00246.001000246000
2013-06-0300
2013-05-31262.00262.00262.00262.001000262000
2013-05-3000
2013-05-29250.00260.00250.00260.0050001268000
2013-05-28264.00270.00248.00248.00100002598000
2013-05-27258.00258.00258.00258.00300007740000
2013-05-24254.00254.00243.00251.00230005791000
2013-05-23270.00270.00270.00270.001000270000
2013-05-2200
2013-05-2100
2013-05-20280.00280.00270.00270.0040001110000
2013-05-1700
2013-05-1600
2013-05-15280.00280.00280.00280.001000280000
2013-05-14290.00290.00282.00282.0040001152000
2013-05-13297.00297.00297.00297.001000297000
2013-05-10281.00281.00281.00281.001000281000
2013-05-0900
2013-05-08285.00300.00285.00300.0070002070000
2013-05-0700
2013-05-0200
2013-05-01274.00280.00274.00280.0040001114000
2013-04-30281.00281.00281.00281.00230006463000
2013-04-26270.00273.00270.00273.0070001895000
2013-04-25265.00265.00265.00265.0080002120000
2013-04-24255.00258.00255.00258.003000769000
2013-04-23258.00258.00258.00258.001000258000
2013-04-2200
2013-04-19245.00250.00245.00250.00250006245000
2013-04-18245.00245.00245.00245.001000245000
2013-04-17244.00244.00244.00244.003000732000
2013-04-1600
2013-04-15244.00244.00244.00244.002000488000
2013-04-12239.00239.00239.00239.002000478000
2013-04-11239.00239.00239.00239.003000717000
2013-04-1000
2013-04-09244.00244.00240.00240.0050001212000
2013-04-0800
2013-04-0500
2013-04-04238.00238.00238.00238.001000238000
2013-04-0300
2013-04-02238.00238.00238.00238.002000476000
2013-04-01241.00241.00241.00241.001000241000
2013-03-29241.00241.00241.00241.001000241000
2013-03-28243.00243.00243.00243.0080001944000
2013-03-27240.00240.00240.00240.001000240000
2013-03-26242.00242.00242.00242.001000242000
2013-03-25244.00244.00241.00241.0070001699000
2013-03-22242.00242.00241.00241.002000483000
2013-03-2100
2013-03-19241.00241.00241.00241.003000723000
2013-03-18241.00241.00241.00241.001000241000
2013-03-1500
2013-03-14240.00240.00240.00240.001000240000
2013-03-13241.00241.00236.00236.004000951000
2013-03-12237.00238.00237.00237.0050001186000
2013-03-11238.00238.00238.00238.001000238000
2013-03-0800
2013-03-07235.00235.00234.00234.002000469000
2013-03-06234.00239.00234.00235.0090002119000
2013-03-05239.00242.00239.00242.004000960000
2013-03-04236.00236.00233.00233.00120002801000
2013-03-0100
2013-02-28234.00234.00234.00234.0090002106000
2013-02-27238.00238.00238.00238.001000238000
2013-02-26234.00235.00234.00235.002000469000
2013-02-25232.00232.00232.00232.004000928000
2013-02-22231.00231.00225.00231.00120002742000
2013-02-21233.00233.00233.00233.001000233000
2013-02-20232.00234.00232.00234.0070001628000
2013-02-19234.00234.00234.00234.001000234000
2013-02-1800
2013-02-15251.00251.00235.00235.0080001977000
2013-02-14235.00235.00235.00235.002000470000
2013-02-13240.00240.00231.00231.0070001626000
2013-02-12243.00243.00243.00243.001000243000
2013-02-0800
2013-02-07243.00248.00243.00248.003000734000
2013-02-06245.00245.00245.00245.002000490000
2013-02-0500
2013-02-0400
2013-02-0100
2013-01-31247.00247.00247.00247.001000247000
2013-01-3000
2013-01-29249.00249.00248.00248.003000746000
2013-01-28253.00253.00253.00253.0080002024000
2013-01-25249.00250.00249.00249.0070001744000
2013-01-24252.00252.00251.00251.0040001005000
2013-01-23252.00252.00252.00252.001000252000
2013-01-22252.00252.00252.00252.002000504000
2013-01-21255.00255.00251.00251.002000506000
2013-01-1800
2013-01-17250.00250.00250.00250.001000250000
2013-01-16258.00258.00250.00250.0040001016000
2013-01-15250.00250.00250.00250.001000250000
2013-01-11248.00248.00248.00248.001000248000
2013-01-1000
2013-01-0900
2013-01-08246.00246.00246.00246.001000246000
2013-01-0700
2013-01-04253.00253.00253.00253.001000253000
2012-12-28252.00252.00252.00252.0080002016000
2012-12-27249.00251.00247.00251.0060001494000
2012-12-26251.00251.00251.00251.001000251000
2012-12-25250.00250.00249.00249.0050001249000
2012-12-21250.00250.00250.00250.001000250000
2012-12-20247.00247.00247.00247.003000741000
2012-12-1900
2012-12-18250.00250.00250.00250.00110002750000
2012-12-17250.00250.00250.00250.001000250000
2012-12-1400
2012-12-1300
2012-12-12244.00244.00240.00240.002000484000
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-06245.00245.00245.00245.001000245000
2012-12-0500
2012-12-04250.00250.00250.00250.001000250000
2012-12-03248.00248.00248.00248.001000248000
2012-11-3000
2012-11-2900
2012-11-28250.00250.00250.00250.0090002250000
2012-11-27246.00247.00245.00247.003000738000
2012-11-26247.00247.00247.00247.0090002223000
2012-11-22244.00244.00244.00244.002000488000
2012-11-21242.00242.00242.00242.001000242000
2012-11-2000
2012-11-19240.00240.00240.00240.002000480000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30245.00245.00245.00245.001000245000
2012-10-29234.00240.00234.00238.00310007276000
2012-10-26250.00255.00250.00255.00130003276000
2012-10-25248.00249.00246.00249.0080001983000
2012-10-24247.00248.00247.00248.0050001239000
2012-10-23247.00248.00247.00247.003000742000
2012-10-2200
2012-10-19244.00244.00244.00244.001000244000
2012-10-18241.00244.00241.00244.002000485000
2012-10-17247.00247.00247.00247.001000247000
2012-10-1600
2012-10-15241.00241.00241.00241.002000482000
2012-10-12242.00242.00242.00242.0090002178000
2012-10-1100
2012-10-10244.00244.00244.00244.004000976000
2012-10-09250.00250.00248.00248.003000748000
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-01250.00250.00248.00248.003000748000
2012-09-28257.00257.00257.00257.0070001799000
2012-09-27244.00257.00244.00257.0070001742000
2012-09-2600
2012-09-25243.00243.00243.00243.0060001458000
2012-09-2400
2012-09-21241.00241.00240.00240.004000962000
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11240.00240.00240.00240.001000240000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28248.00248.00248.00248.0080001984000
2012-08-27233.00241.00233.00241.0060001413000
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-21229.00229.00228.00228.0080001831000
2012-08-20236.00236.00236.00236.001000236000
2012-08-1700
2012-08-16232.00232.00232.00232.001000232000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01231.00231.00230.00230.002000461000
2012-07-31229.00253.00229.00253.002000482000
2012-07-30253.00253.00253.00253.0090002277000
2012-07-27243.00246.00243.00246.004000977000
2012-07-26248.00249.00248.00249.003000746000
2012-07-25250.00250.00250.00250.003000750000
2012-07-2400
2012-07-23250.00250.00250.00250.001000250000
2012-07-2000
2012-07-19243.00243.00243.00243.001000243000
2012-07-1800
2012-07-1700
2012-07-13248.00248.00248.00248.00120002976000
2012-07-1200
2012-07-11241.00241.00241.00241.001000241000
2012-07-1000
2012-07-09248.00248.00248.00248.002000496000

   ※ 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。 

Twitter