[6267 JQスタンダード] ゼネラルパッカー 日足 時系列データ

[6267 JQスタンダード] ゼネラルパッカー (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172150.002150.002150.002150.00300645000
2017-11-162149.002149.002149.002149.00100214900
2017-11-152150.002150.002100.002100.00200425000
2017-11-142150.002150.002150.002150.0020004300000
2017-11-132130.002130.002130.002130.00100213000
2017-11-102100.002100.002057.002080.005001036200
2017-11-0900
2017-11-0800
2017-11-0700
2017-11-062101.002101.002100.002100.00200420100
2017-11-0200
2017-11-012099.002099.002099.002099.00200419800
2017-10-3100
2017-10-302199.002199.002199.002199.0026005717400
2017-10-272190.002190.002186.002187.00400875300
2017-10-262194.002194.002150.002150.006001299000
2017-10-252114.002194.002114.002137.0011002369800
2017-10-2400
2017-10-232052.002053.002052.002053.00200410500
2017-10-202099.002100.002057.002057.007001460800
2017-10-192061.002099.002061.002099.009001878700
2017-10-182061.002061.002061.002061.00300618300
2017-10-172068.002068.002018.002018.00400812200
2017-10-162050.002050.002050.002050.00100205000
2017-10-132013.002013.002013.002013.005001006500
2017-10-1200
2017-10-1100
2017-10-1000
2017-10-0600
2017-10-052013.002013.002013.002013.00100201300
2017-10-0400
2017-10-0300
2017-10-022013.002013.002013.002013.00200402600
2017-09-292100.002111.002050.002050.0010002094300
2017-09-282149.002149.002110.002110.0010002141300
2017-09-272139.002139.002139.002139.00100213900
2017-09-2600
2017-09-252044.002044.002021.002021.007001428100
2017-09-222039.002039.002001.002001.005001013900
2017-09-212031.002050.002000.002000.0010002015700
2017-09-201985.002001.001985.002001.00300598700
2017-09-191970.001970.001960.001960.007001377600
2017-09-151969.001970.001948.001948.00300588700
2017-09-142040.002040.001912.001930.0020003923600
2017-09-1300
2017-09-122185.002185.002185.002185.0010002185000
2017-09-112185.002185.002184.002184.0013002840300
2017-09-082100.002100.002100.002100.00200420000
2017-09-0700
2017-09-062000.002000.002000.002000.00200400000
2017-09-052042.002042.002041.002042.00300612500
2017-09-042041.002041.002041.002041.00100204100
2017-09-0100
2017-08-312040.002040.002000.002040.006001220000
2017-08-302040.002040.002040.002040.00200408000
2017-08-292086.002086.002086.002086.00200417200
2017-08-282200.002200.002125.002125.0011002390000
2017-08-252160.002190.002160.002190.005001086000
2017-08-242151.002151.002151.002151.00100215100
2017-08-232150.002150.002150.002150.00100215000
2017-08-222199.002199.002152.002152.00300655000
2017-08-2100
2017-08-182160.002160.002160.002160.00300648000
2017-08-172200.002200.002200.002200.00100220000
2017-08-162200.002200.002200.002200.00100220000
2017-08-152200.002200.002200.002200.00100220000
2017-08-142163.002200.002163.002200.00400872500
2017-08-102194.002200.002194.002200.0021004615400
2017-08-0900
2017-08-082194.002194.002194.002194.00100219400
2017-08-072167.002190.002167.002175.0010002183300
2017-08-0400
2017-08-0300
2017-08-022185.002186.002185.002186.00200437100
2017-08-012179.002200.002160.002185.0030006524100
2017-07-312178.002179.002178.002179.00400871300
2017-07-282180.002180.002178.002178.0038008283600
2017-07-272118.002166.002118.002166.008001715600
2017-07-262140.002167.002140.002167.0024005169500
2017-07-252157.002157.002111.002140.0010002143800
2017-07-242085.002115.002085.002107.0010002103300
2017-07-212100.002100.002099.002100.0017003569700
2017-07-2000
2017-07-192089.002089.002089.002089.00100208900
2017-07-182125.002125.002050.002050.00300622500
2017-07-142090.002091.002090.002090.0023004807300
2017-07-1300
2017-07-122020.002033.002020.002030.007001418600
2017-07-112010.002020.002010.002020.008001612100
2017-07-101990.001990.001990.001990.00200398000
2017-07-071990.001990.001990.001990.00300597000
2017-07-061993.002019.001993.002015.00400802000
2017-07-052010.002010.001993.001993.00400800600
2017-07-042010.002010.002010.002010.005001005000
2017-07-0300
2017-06-301981.002000.001981.001985.009001794800
2017-06-291999.002000.001999.002000.00400799700
2017-06-282000.002000.001965.001999.0019003792800
2017-06-271958.001989.001958.001989.00500983400
2017-06-261958.001958.001958.001958.00500979000
2017-06-231903.001903.001901.001901.00400760600
2017-06-221911.002000.001891.001891.0023004483000
2017-06-211830.001831.001830.001831.00400732100
2017-06-2000
2017-06-191820.001820.001820.001820.00100182000
2017-06-161821.001821.001820.001820.00500910200
2017-06-151849.001849.001821.001821.00200367000
2017-06-141822.001830.001821.001830.007001277300
2017-06-131970.001970.001806.001820.0054009843100
2017-06-1200
2017-06-091919.001936.001890.001890.0019003603500
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-051950.001950.001935.001939.0017003297400
2017-06-021950.001955.001950.001955.008001563000
2017-06-011930.001940.001930.001935.006001160100
2017-05-3100
2017-05-301914.001920.001895.001920.0010001915600
2017-05-291906.001907.001906.001907.0011002096800
2017-05-261850.001851.001850.001851.0015002775100
2017-05-251915.001915.001880.001880.0017003230600
2017-05-241900.001900.001890.001890.0015002849000
2017-05-231907.001907.001907.001907.0010001907000
2017-05-2200
2017-05-1900
2017-05-181886.002000.001886.001987.009001758400
2017-05-171886.001890.001886.001886.006001132200
2017-05-1600
2017-05-1500
2017-05-1200
2017-05-111885.001885.001885.001885.006001131000
2017-05-101885.001885.001885.001885.00200377000
2017-05-091886.001886.001886.001886.00300565800
2017-05-081880.001895.001880.001886.007001319600
2017-05-0200
2017-05-011880.001880.001880.001880.00100188000
2017-04-281880.001881.001866.001874.00790014845400
2017-04-271860.001862.001840.001862.0018003333000
2017-04-261850.001860.001850.001851.00400741200
2017-04-251873.001875.001822.001843.0027005016700
2017-04-241819.001819.001819.001819.00100181900
2017-04-211800.001807.001800.001807.0012002161300
2017-04-201780.001790.001780.001790.0019003397000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-141730.001770.001730.001770.00300523000
2017-04-131788.001788.001788.001788.00100178800
2017-04-121720.001721.001711.001711.00500858100
2017-04-111747.001750.001729.001729.0012002088500
2017-04-1000
2017-04-071747.001747.001747.001747.00200349400
2017-04-061790.001790.001746.001747.00500880300
2017-04-051800.001800.001800.001800.00200360000
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-281792.001792.001792.001792.0010001792000
2017-03-271780.001780.001740.001740.0014002482000
2017-03-241750.001760.001750.001760.00400702000
2017-03-231770.001770.001750.001750.0012002110700
2017-03-221709.001730.001688.001730.0025004254200
2017-03-211712.001726.001710.001710.0011001889000
2017-03-171695.001710.001695.001710.0016002727000
2017-03-161711.001711.001678.001679.00500842600
2017-03-151678.001678.001678.001678.00300503400
2017-03-141695.001695.001695.001695.00100169500
2017-03-131738.001738.001710.001710.00500860000
2017-03-101738.001738.001727.001738.006001040600
2017-03-091738.001738.001730.001738.00400694400
2017-03-0800
2017-03-071740.001740.001739.001740.00400695900
2017-03-061783.001784.001743.001743.0019003354200
2017-03-031786.001786.001782.001782.00300535000
2017-03-021700.001700.001700.001700.00300510000
2017-03-011690.001690.001690.001690.00200338000
2017-02-281685.001690.001684.001690.0014002359300
2017-02-271680.001700.001680.001685.0017002862700
2017-02-241688.001700.001680.001680.0010001689200
2017-02-2300
2017-02-221699.001699.001680.001680.0013002192000
2017-02-211652.001680.001652.001680.00400668100
2017-02-201651.001651.001650.001650.00300495200
2017-02-171651.001651.001651.001651.00200330200
2017-02-161672.001689.001671.001671.009001507900
2017-02-151675.001700.001675.001700.007001187400
2017-02-141665.001699.001665.001699.00200336400
2017-02-131665.001665.001665.001665.00100166500
2017-02-101665.001665.001665.001665.00200333000
2017-02-091671.001671.001671.001671.00300501300
2017-02-081671.001680.001671.001671.0014002343100
2017-02-071671.001671.001671.001671.00100167100
2017-02-061681.001700.001671.001671.0013002191300
2017-02-031680.001680.001678.001678.00300503600
2017-02-021713.001720.001713.001720.00400686500
2017-02-011710.001724.001710.001712.006001028800
2017-01-311725.001725.001707.001724.00400688100
2017-01-301720.001733.001720.001725.0014002410400
2017-01-271704.001728.001702.001702.0016002738200
2017-01-261732.001742.001720.001720.0011001903100
2017-01-251723.001732.001723.001732.0012002069300
2017-01-241710.001723.001710.001723.00300514600
2017-01-2300
2017-01-201707.001707.001707.001707.00300512100
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-131728.001728.001700.001700.007001195100
2017-01-1200
2017-01-111728.001728.001728.001728.00100172800
2017-01-1000
2017-01-0600
2017-01-051701.001701.001700.001700.00400680200
2017-01-041724.001725.001724.001724.00400689700
2016-12-301688.001688.001688.001688.00100168800
2016-12-291689.001689.001689.001689.00100168900
2016-12-281682.001688.001682.001688.0013002187700
2016-12-271685.001719.001685.001719.00500852000
2016-12-261705.001716.001700.001716.0011001877600
2016-12-221711.001711.001700.001705.008001364100
2016-12-211736.001736.001710.001710.007001208600
2016-12-201730.001730.001730.001730.00200346000
2016-12-191722.001722.001715.001715.00400687500
2016-12-1600
2016-12-1500
2016-12-141722.001722.001722.001722.00500861000
2016-12-1300
2016-12-1200
2016-12-091776.001776.001776.001776.0019003374400
2016-12-081718.001753.001715.001725.008001379500
2016-12-071685.001765.001685.001765.00500850500
2016-12-061748.001765.001748.001765.00200351300
2016-12-051800.001800.001711.001765.0019003311400
2016-12-021827.001830.001825.001830.006001096900
2016-12-011819.001845.001819.001845.0017003098300
2016-11-301798.001810.001798.001810.0010001801800
2016-11-291790.001798.001776.001798.0013002318100
2016-11-281788.001788.001777.001777.0012002144500
2016-11-251761.001761.001722.001748.0020003508000
2016-11-241710.001721.001710.001721.008001370600
2016-11-221690.001710.001690.001710.007001189000
2016-11-2100
2016-11-181655.001656.001655.001656.00300496600
2016-11-1700
2016-11-1600
2016-11-1500

   ※ 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