[6281 JQスタンダード] 前田製 日足 時系列データ

[6281 JQスタンダード] 前田製 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-09243.00243.00243.00243.002000486000
2013-07-08242.00242.00241.00241.003000725000
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-02249.00249.00249.00249.003000747000
2013-07-0100
2013-06-28246.00246.00246.00246.001000246000
2013-06-2700
2013-06-2600
2013-06-25239.00239.00239.00239.002000478000
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-14220.00226.00220.00226.002000446000
2013-06-13227.00227.00227.00227.001000227000
2013-06-1200
2013-06-1100
2013-06-10235.00235.00235.00235.001000235000
2013-06-07225.00230.00225.00225.004000905000
2013-06-0600
2013-06-05237.00237.00232.00232.003000705000
2013-06-04242.00242.00242.00242.001000242000
2013-06-03256.00256.00244.00244.00160003976000
2013-05-31263.00263.00263.00263.001000263000
2013-05-30250.00258.00250.00258.0040001008000
2013-05-29265.00265.00265.00265.002000530000
2013-05-2800
2013-05-27270.00270.00270.00270.0040001080000
2013-05-24286.00299.00246.00246.0050001323000
2013-05-23300.00300.00285.00285.003000870000
2013-05-22285.00310.00285.00310.0090002700000
2013-05-2100
2013-05-2000
2013-05-17268.00274.00268.00274.0050001346000
2013-05-1600
2013-05-15300.00300.00288.00288.0060001783000
2013-05-14304.00304.00298.00304.0050001514000
2013-05-13280.00280.00280.00280.002000560000
2013-05-10300.00300.00280.00280.00140004136000
2013-05-09285.00285.00280.00280.002000565000
2013-05-08280.00295.00275.00285.00260007316000
2013-05-07259.00260.00259.00260.0060001555000
2013-05-02235.00235.00235.00235.001000235000
2013-05-0100
2013-04-30237.00239.00237.00239.003000713000
2013-04-26231.00231.00231.00231.001000231000
2013-04-25238.00238.00229.00229.003000705000
2013-04-24235.00235.00235.00235.003000705000
2013-04-2300
2013-04-2200
2013-04-19225.00225.00225.00225.001000225000
2013-04-1800
2013-04-1700
2013-04-1600
2013-04-15228.00228.00223.00223.004000907000
2013-04-1200
2013-04-11230.00230.00230.00230.001000230000
2013-04-10240.00240.00234.00234.0060001434000
2013-04-09238.00238.00235.00235.002000473000
2013-04-08234.00234.00234.00234.001000234000
2013-04-0500
2013-04-0400
2013-04-03233.00233.00233.00233.001000233000
2013-04-02235.00235.00235.00235.002000470000
2013-04-0100
2013-03-29235.00235.00235.00235.0050001175000
2013-03-28230.00235.00230.00235.002000465000
2013-03-2700
2013-03-26248.00248.00248.00248.002000496000
2013-03-25244.00247.00244.00244.004000979000
2013-03-2200
2013-03-21237.00237.00237.00237.001000237000
2013-03-19232.00235.00232.00235.003000701000
2013-03-18234.00234.00227.00227.003000691000
2013-03-15230.00230.00230.00230.002000460000
2013-03-1400
2013-03-13230.00234.00230.00234.002000464000
2013-03-12230.00235.00226.00226.004000917000
2013-03-1100
2013-03-08232.00236.00232.00236.003000700000
2013-03-07240.00240.00240.00240.004000960000
2013-03-06242.00242.00242.00242.001000242000
2013-03-0500
2013-03-04242.00242.00242.00242.001000242000
2013-03-01236.00240.00236.00240.002000476000
2013-02-28242.00248.00242.00248.002000490000
2013-02-27235.00235.00235.00235.001000235000
2013-02-26236.00236.00221.00235.00160003685000
2013-02-25248.00248.00248.00248.002000496000
2013-02-22241.00241.00241.00241.002000482000
2013-02-2100
2013-02-20236.00236.00230.00233.003000699000
2013-02-1900
2013-02-18249.00249.00236.00236.002000485000
2013-02-1500
2013-02-14234.00234.00234.00234.001000234000
2013-02-1300
2013-02-12252.00252.00250.00250.002000502000
2013-02-08260.00260.00260.00260.001000260000
2013-02-07258.00258.00258.00258.001000258000
2013-02-06254.00254.00254.00254.001000254000
2013-02-05240.00251.00240.00250.003000741000
2013-02-04280.00280.00227.00227.004000968000
2013-02-01245.00245.00245.00245.001000245000
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-28259.00259.00227.00238.0070001640000
2013-01-25252.00252.00252.00252.001000252000
2013-01-2400
2013-01-2300
2013-01-22269.00269.00245.00245.002000514000
2013-01-2100
2013-01-18255.00255.00255.00255.002000510000
2013-01-1700
2013-01-16253.00253.00253.00253.001000253000
2013-01-15265.00265.00257.00257.0060001582000
2013-01-11299.00299.00252.00259.00150003931000
2013-01-10230.00304.00230.00299.00200005779000
2013-01-09195.00224.00195.00224.003000642000
2013-01-08224.00224.00224.00224.002000448000
2013-01-07224.00224.00224.00224.002000448000
2013-01-04196.00225.00196.00225.002000421000
2012-12-28186.00191.00186.00191.002000377000
2012-12-27186.00186.00181.00181.003000548000
2012-12-2600
2012-12-25191.00191.00191.00191.004000764000
2012-12-2100
2012-12-2000
2012-12-19186.00186.00186.00186.004000744000
2012-12-18174.00208.00174.00185.00150002963000
2012-12-17172.00172.00172.00172.003000516000
2012-12-1400
2012-12-1300
2012-12-12165.00167.00165.00167.002000332000
2012-12-11165.00165.00165.00165.003000495000
2012-12-10174.00174.00174.00174.00100001740000
2012-12-07169.00169.00169.00169.002000338000
2012-12-06168.00168.00168.00168.002000336000
2012-12-05168.00168.00168.00168.001000168000
2012-12-0400
2012-12-0300
2012-11-30163.00168.00163.00168.002000331000
2012-11-29161.00161.00161.00161.001000161000
2012-11-28165.00165.00165.00165.001000165000
2012-11-27164.00169.00164.00169.005000829000
2012-11-26169.00169.00164.00164.002000333000
2012-11-2200
2012-11-2100
2012-11-20159.00159.00159.00159.001000159000
2012-11-1900
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
2012-10-31164.00164.00164.00164.002000328000
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25161.00161.00161.00161.004000644000
2012-10-2400
2012-10-2300
2012-10-22165.00165.00157.00157.003000482000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-16171.00171.00171.00171.001000171000
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03175.00175.00170.00170.004000691000
2012-10-0200
2012-10-01188.00188.00180.00180.00100001808000
2012-09-28188.00188.00188.00188.001000188000
2012-09-2700
2012-09-2600
2012-09-25188.00188.00183.00183.004000742000
2012-09-24190.00190.00190.00190.002000380000
2012-09-2100
2012-09-20190.00190.00190.00190.001000190000
2012-09-1900
2012-09-1800
2012-09-14196.00198.00196.00198.004000788000
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31191.00191.00191.00191.002000382000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27189.00189.00189.00189.005000945000
2012-08-24193.00194.00193.00194.004000773000
2012-08-2300
2012-08-22194.00194.00194.00194.001000194000
2012-08-2100
2012-08-20188.00189.00188.00189.0070001317000
2012-08-1700
2012-08-16192.00193.00192.00193.005000963000
2012-08-1500
2012-08-14200.00201.00197.00197.004000796000
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31200.00200.00200.00200.001000200000
2012-07-3000
2012-07-27200.00200.00200.00200.001000200000
2012-07-2600
2012-07-25203.00203.00203.00203.003000609000
2012-07-24198.00198.00198.00198.001000198000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18203.00203.00203.00203.002000406000
2012-07-17217.00217.00217.00217.0080001736000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10210.00211.00192.00211.00100002053000
2012-07-09211.00215.00211.00215.003000637000

   ※ 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