[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 
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
2016-11-1400
2016-11-111610.001611.001610.001611.00600966200
2016-11-101610.001610.001610.001610.00100161000
2016-11-091650.001650.001610.001611.008001296500
2016-11-081650.001650.001650.001650.00200330000
2016-11-071650.001650.001650.001650.00200330000
2016-11-0400
2016-11-0200
2016-11-011670.001670.001655.001655.00400665000
2016-10-311727.001727.001670.001670.0014002378900
2016-10-281792.001792.001727.001727.0040007161500
2016-10-271730.001740.001730.001740.0017002946000
2016-10-261724.001724.001724.001724.00300517200
2016-10-251749.001749.001724.001724.0010001741900
2016-10-241780.001780.001730.001749.0013002287400
2016-10-211686.001700.001686.001700.0011001864400
2016-10-201676.001680.001676.001680.00300503600
2016-10-191676.001676.001676.001676.00100167600
2016-10-181690.001690.001690.001690.00100169000
2016-10-1700
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-061695.001695.001695.001695.00100169500
2016-10-051659.001659.001659.001659.00200331800
2016-10-041659.001659.001659.001659.00100165900
2016-10-031699.001699.001659.001659.00200335800
2016-09-3000
2016-09-291650.001650.001650.001650.00100165000
2016-09-281699.001699.001699.001699.0011001868900
2016-09-271656.001666.001656.001666.007001160200
2016-09-261655.001656.001655.001656.007001158600
2016-09-231600.001625.001600.001625.00400643300
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-051625.001625.001588.001588.00200321300
2016-09-021585.001585.001585.001585.00200317000
2016-09-011591.001591.001591.001591.007001113700
2016-08-3100
2016-08-301744.001744.001744.001744.00200348800
2016-08-291694.001760.001694.001694.0015002580800
2016-08-261670.001670.001645.001645.00600997000
2016-08-251627.001628.001627.001628.00300488200
2016-08-241580.001581.001580.001580.00300474100
2016-08-231540.001540.001540.001540.00100154000
2016-08-221500.001500.001500.001500.00200300000
2016-08-1900
2016-08-1800
2016-08-171494.001494.001494.001494.00100149400
2016-08-161494.001494.001494.001494.00100149400
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-081494.001494.001494.001494.0010001494000
2016-08-051574.001574.001574.001574.00300472200
2016-08-041661.001661.001590.001590.0011001793500
2016-08-0300
2016-08-021661.001661.001661.001661.00100166100
2016-08-0100
2016-07-291661.001661.001661.001661.00100166100
2016-07-281670.001670.001661.001661.0013002170100
2016-07-271637.001660.001637.001660.00600991400
2016-07-261660.001660.001651.001651.009001491000
2016-07-251651.001660.001651.001660.007001157500
2016-07-221603.001603.001603.001603.00100160300
2016-07-211600.001600.001600.001600.00300480000
2016-07-201600.001600.001600.001600.00100160000
2016-07-191600.001600.001600.001600.00400640000
2016-07-1500
2016-07-141613.001613.001613.001613.00200322600
2016-07-131630.001630.001613.001614.00600973700
2016-07-121630.001630.001630.001630.00100163000
2016-07-111678.001678.001630.001630.0012001984800
2016-07-081630.001631.001630.001630.0014002282400
2016-07-0700
2016-07-0600
2016-07-051575.001583.001575.001583.0010001581200
2016-07-0400
2016-07-011572.001572.001572.001572.00300471600
2016-06-3000
2016-06-2900
2016-06-281572.001572.001572.001572.0010001572000
2016-06-271555.001560.001527.001527.0010001547100
2016-06-241510.001510.001510.001510.00100151000
2016-06-231506.001520.001506.001520.00200302600
2016-06-221496.001502.001496.001501.00400599500
2016-06-2100
2016-06-201490.001490.001490.001490.00200298000
2016-06-1700
2016-06-161490.001491.001490.001490.00500745200
2016-06-151520.001520.001520.001520.00200304000
2016-06-1400
2016-06-131535.001535.001535.001535.00100153500
2016-06-101600.001600.001600.001600.00100160000
2016-06-091598.001630.001597.001630.007001125300
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-011632.001632.001632.001632.00200326400
2016-05-311592.001592.001592.001592.00200318400
2016-05-301546.001547.001546.001546.009001391500
2016-05-2700
2016-05-2600
2016-05-251470.001470.001470.001470.0014002058000
2016-05-241470.001470.001470.001470.00400588000
2016-05-231470.001470.001470.001470.00400588000
2016-05-2000
2016-05-191470.001470.001450.001450.00300437000
2016-05-181470.001470.001470.001470.00100147000
2016-05-171470.001470.001470.001470.00400588000
2016-05-1600
2016-05-131500.001500.001500.001500.00100150000
2016-05-121500.001500.001500.001500.00100150000
2016-05-111510.001510.001510.001510.00100151000
2016-05-1000
2016-05-0900
2016-05-061510.001510.001510.001510.00100151000
2016-05-021530.001530.001530.001530.00100153000
2016-04-281560.001560.001560.001560.0035005460000
2016-04-271526.001526.001526.001526.0011001678600
2016-04-261453.001490.001453.001482.0014002069900
2016-04-251411.001411.001411.001411.00400564400
2016-04-221370.001370.001370.001370.00100137000
2016-04-2100
2016-04-201320.001320.001320.001320.008001056000
2016-04-191313.001313.001313.001313.00100131300
2016-04-1800
2016-04-151303.001303.001303.001303.00200260600
2016-04-141311.001311.001311.001311.008001048800
2016-04-1300
2016-04-121311.001314.001311.001314.00200262500
2016-04-1100
2016-04-081311.001311.001311.001311.00300393300
2016-04-071401.001401.001401.001401.00200280200
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-291435.001539.001435.001539.009001311800
2016-03-281390.001394.001390.001394.0010001390400
2016-03-251349.001350.001349.001350.00500674600
2016-03-2400
2016-03-2300
2016-03-221280.001280.001262.001262.00200254200
2016-03-181274.001274.001274.001274.00200254800
2016-03-1700
2016-03-161302.001302.001302.001302.00100130200
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-101220.001220.001220.001220.00400488000
2016-03-0900
2016-03-081237.001237.001215.001222.00600734900
2016-03-071222.001250.001222.001250.00200247200
2016-03-041250.001250.001220.001220.0010001244800
2016-03-031280.001280.001271.001271.0011001407100
2016-03-021320.001320.001300.001300.00300394000
2016-03-0100
2016-02-291359.001359.001320.001320.0015002030700
2016-02-2600
2016-02-251348.001348.001312.001320.0010001338600
2016-02-241310.001310.001310.001310.00100131000
2016-02-231266.001323.001266.001282.0026003328600
2016-02-221255.001255.001255.001255.00600753000
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-1600
2016-02-151245.001245.001245.001245.00100124500
2016-02-121325.001325.001220.001220.00300382500
2016-02-1000
2016-02-091350.001350.001326.001326.00500667800
2016-02-081388.001388.001350.001350.00500680900
2016-02-0500
2016-02-041388.001404.001388.001404.00200279200
2016-02-0300
2016-02-021388.001388.001387.001388.00300416300
2016-02-0100
2016-01-291388.001388.001388.001388.00400555200
2016-01-281418.001419.001418.001418.0017002410800
2016-01-271377.001377.001377.001377.00200275400
2016-01-26281.00281.00281.00281.003000843000
2016-01-25291.00292.00283.00292.00100002879000
2016-01-22283.00283.00283.00283.001000283000
2016-01-21291.00291.00283.00283.00100002893000
2016-01-20304.00304.00296.00296.0060001812000
2016-01-19305.00305.00305.00305.001000305000
2016-01-18301.00301.00301.00301.001000301000
2016-01-15307.00307.00306.00306.002000613000
2016-01-14307.00307.00307.00307.001000307000
2016-01-13309.00309.00307.00307.0040001232000
2016-01-1200
2016-01-08305.00305.00305.00305.0070002135000
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-0400
2015-12-30305.00305.00305.00305.002000610000
2015-12-29310.00310.00305.00305.0040001235000
2015-12-28309.00310.00309.00310.0050001547000
2015-12-25305.00308.00300.00300.00100003037000
2015-12-24301.00302.00301.00302.0040001205000
2015-12-22301.00301.00301.00301.0040001204000
2015-12-21301.00301.00301.00301.003000903000
2015-12-18301.00301.00301.00301.003000903000
2015-12-17307.00307.00301.00301.0070002129000
2015-12-16307.00307.00307.00307.001000307000
2015-12-1500
2015-12-14307.00307.00307.00307.001000307000
2015-12-11310.00310.00307.00307.00120003717000
2015-12-10310.00310.00303.00307.0050001537000
2015-12-09312.00312.00312.00312.003000936000
2015-12-08313.00313.00313.00313.001000313000
2015-12-07313.00313.00311.00311.002000624000
2015-12-04312.00312.00311.00311.003000935000
2015-12-03316.00316.00313.00313.003000944000
2015-12-02323.00323.00315.00321.0040001277000
2015-12-01314.00323.00314.00323.0040001267000

   ※ 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