[6281 JQスタンダード] 前田製作所 日足 時系列データ

[6281 JQスタンダード] 前田製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171290.001390.001222.001275.00546000705827300
2017-11-161170.001450.001152.001216.0010413001377456700
2017-11-151120.001198.001083.001150.00323900366438700
2017-11-141088.001295.001050.001150.00366800431430400
2017-11-131200.001220.001060.001095.00212800245791500
2017-11-101038.001140.001020.001091.00185200200784100
2017-11-091105.001220.00985.001066.00420500470558300
2017-11-081028.001120.00991.001080.00181700190490200
2017-11-071092.001210.001060.001088.00443700497838600
2017-11-061015.001273.00910.001150.00466200495942100
2017-11-021050.001100.00984.001045.00572000593495900
2017-11-011126.001144.001076.001140.00505700572256100
2017-10-31829.00994.00806.00994.00401200369563000
2017-10-30788.00844.00725.00844.00246500189524200
2017-10-27765.00848.00753.00773.00373000296814900
2017-10-26820.00896.00771.00773.00674400552666900
2017-10-25836.00939.00790.00814.001141200973799500
2017-10-24777.00889.00755.00889.001031600879803800
2017-10-23739.00739.00739.00739.0011690086389100
2017-10-20590.00670.00537.00639.00408300247360400
2017-10-19600.00627.00545.00591.00569300343578100
2017-10-18538.00538.00515.00527.004850025561600
2017-10-17520.00584.00499.00519.0017400092654500
2017-10-16470.00515.00470.00515.009190046105200
2017-10-13463.00469.00463.00469.0093004327300
2017-10-12457.00465.00452.00459.0082003763200
2017-10-11452.00453.00452.00453.0020090500
2017-10-10448.00453.00448.00453.0040001807000
2017-10-06449.00453.00444.00453.0030001341300
2017-10-05457.00457.00450.00453.0087003934500
2017-10-04451.00458.00451.00454.0071003243200
2017-10-03450.00453.00448.00448.001900855600
2017-10-02436.00455.00436.00449.00134005955900
2017-09-29436.00436.00435.00435.0050002178000
2017-09-2800
2017-09-27450.00458.00447.00447.0050002255000
2017-09-2600
2017-09-25459.00459.00450.00450.0080003652000
2017-09-22451.00455.00451.00453.00120005442000
2017-09-21443.00450.00443.00449.00170007607000
2017-09-20442.00442.00440.00440.00100004415000
2017-09-19437.00440.00436.00438.00160007005000
2017-09-1500
2017-09-14435.00435.00435.00435.00170007395000
2017-09-13423.00431.00423.00431.0080003433000
2017-09-12421.00423.00421.00423.0030001267000
2017-09-11427.00427.00427.00427.001000427000
2017-09-08420.00420.00420.00420.0090003780000
2017-09-07423.00423.00422.00422.0040001691000
2017-09-06420.00427.00420.00427.0090003787000
2017-09-05440.00440.00427.00427.0050002150000
2017-09-04447.00449.00447.00449.002000896000
2017-09-01447.00447.00447.00447.0040001788000
2017-08-31441.00447.00441.00447.00100004440000
2017-08-30439.00439.00439.00439.002000878000
2017-08-29432.00439.00432.00439.0060002599000
2017-08-28432.00432.00432.00432.001000432000
2017-08-25436.00437.00425.00437.0070003038000
2017-08-24425.00443.00425.00438.00120005233000
2017-08-23422.00422.00422.00422.0040001688000
2017-08-22419.00421.00419.00421.0080003356000
2017-08-2100
2017-08-18417.00417.00416.00416.002000833000
2017-08-17421.00421.00421.00421.0040001684000
2017-08-16416.00422.00416.00422.0040001682000
2017-08-15415.00418.00415.00418.0030001249000
2017-08-14420.00420.00410.00411.0080003306000
2017-08-10428.00428.00420.00420.00140005925000
2017-08-09426.00427.00420.00426.0090003818000
2017-08-08436.00443.00415.00418.003400014664000
2017-08-07413.00470.00411.00431.009500041694000
2017-08-04407.00407.00405.00405.00100004066000
2017-08-03411.00415.00410.00415.00200008239000
2017-08-02410.00410.00410.00410.0040001640000
2017-08-01407.00407.00405.00405.0060002436000
2017-07-31405.00405.00402.00402.0050002019000
2017-07-28412.00412.00406.00406.002000818000
2017-07-2700
2017-07-26408.00408.00408.00408.001000408000
2017-07-25420.00420.00412.00412.0080003344000
2017-07-24414.00414.00411.00413.0030001238000
2017-07-21414.00414.00414.00414.002000828000
2017-07-20406.00410.00406.00410.00100004095000
2017-07-19407.00410.00404.00410.0090003671000
2017-07-18410.00410.00410.00410.002000820000
2017-07-14396.00403.00396.00402.0090003589000
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-10395.00395.00387.00394.0090003537000
2017-07-07383.00387.00383.00387.0050001924000
2017-07-06383.00383.00383.00383.0040001532000
2017-07-0500
2017-07-04384.00384.00383.00383.0050001919000
2017-07-03384.00384.00384.00384.001000384000
2017-06-30389.00389.00386.00386.0050001936000
2017-06-29382.00388.00382.00388.0060002309000
2017-06-28383.00383.00382.00382.0050001912000
2017-06-27384.00386.00384.00386.00120004619000
2017-06-26385.00385.00382.00382.0070002688000
2017-06-23385.00385.00385.00385.0030001155000
2017-06-22388.00388.00386.00386.002000774000
2017-06-21380.00380.00380.00380.001000380000
2017-06-20382.00386.00382.00386.0080003066000
2017-06-19386.00386.00380.00386.0050001913000
2017-06-16391.00391.00391.00391.001000391000
2017-06-15388.00388.00386.00386.0060002320000
2017-06-14389.00389.00389.00389.0030001167000
2017-06-1300
2017-06-12397.00397.00397.00397.001000397000
2017-06-09389.00389.00389.00389.0030001167000
2017-06-0800
2017-06-07388.00388.00388.00388.001000388000
2017-06-06391.00391.00389.00389.0040001561000
2017-06-05391.00397.00391.00397.002000788000
2017-06-02395.00399.00394.00394.00120004749000
2017-06-01392.00394.00391.00394.00130005097000
2017-05-31389.00389.00384.00386.00100003857000
2017-05-30380.00389.00380.00384.0030001153000
2017-05-29371.00377.00371.00375.0040001498000
2017-05-26370.00370.00370.00370.0050001850000
2017-05-25375.00375.00371.00371.0060002231000
2017-05-24368.00373.00368.00373.0090003342000
2017-05-23370.00370.00368.00368.0040001476000
2017-05-22370.00386.00369.00371.0090003362000
2017-05-19374.00374.00369.00370.0060002231000
2017-05-18361.00366.00360.00366.00160005787000
2017-05-17376.00376.00376.00376.001000376000
2017-05-16382.00382.00376.00376.0070002646000
2017-05-15376.00382.00376.00382.00100003776000
2017-05-12392.00392.00368.00376.00200007548000
2017-05-11397.00402.00396.00396.00230009159000
2017-05-10408.00408.00396.00396.00110004460000
2017-05-09409.00410.00409.00410.0030001228000
2017-05-08407.00408.00403.00403.00130005288000
2017-05-02407.00407.00407.00407.001000407000
2017-05-01407.00407.00406.00407.0070002845000
2017-04-28408.00408.00408.00408.001000408000
2017-04-27409.00410.00407.00407.0090003682000
2017-04-26407.00415.00407.00409.00100004088000
2017-04-25394.00408.00394.00407.00100004016000
2017-04-24387.00394.00387.00394.0050001949000
2017-04-2100
2017-04-20386.00389.00386.00388.0060002326000
2017-04-19370.00378.00368.00378.00110004091000
2017-04-18365.00371.00365.00371.0050001848000
2017-04-1700
2017-04-14360.00362.00360.00362.0030001082000
2017-04-13353.00353.00353.00353.002000706000
2017-04-12366.00366.00366.00366.001000366000
2017-04-11365.00371.00365.00370.0060002218000
2017-04-10370.00371.00356.00369.00130004762000
2017-04-07371.00371.00361.00368.0070002556000
2017-04-06371.00371.00371.00371.001000371000
2017-04-05377.00385.00377.00379.00120004565000
2017-04-04410.00410.00371.00375.00210008073000
2017-04-03409.00409.00405.00407.0070002844000
2017-03-31407.00407.00402.00405.0060002422000
2017-03-30403.00407.00399.00407.00160006430000
2017-03-29422.00422.00400.00409.002600010596000
2017-03-28440.00440.00434.00434.0040001743000
2017-03-27459.00459.00443.00443.0080003591000
2017-03-24470.00470.00450.00454.00170007836000
2017-03-23465.00473.00457.00463.002300010707000
2017-03-22463.00478.00449.00462.003200014811000
2017-03-21504.00519.00445.00471.008500041421000
2017-03-17428.00448.00424.00448.002600011210000
2017-03-16404.00404.00404.00404.001000404000
2017-03-1500
2017-03-14410.00410.00410.00410.001000410000
2017-03-13415.00415.00410.00410.0050002060000
2017-03-10418.00418.00402.00406.00130005356000
2017-03-09412.00418.00412.00412.0050002071000
2017-03-08419.00419.00407.00407.00100004149000
2017-03-0700
2017-03-0600
2017-03-03427.00427.00427.00427.001000427000
2017-03-02433.00433.00424.00427.0060002560000
2017-03-01437.00446.00425.00425.002800012147000
2017-02-28425.00434.00425.00425.0080003425000
2017-02-27396.00400.00396.00400.00120004783000
2017-02-24385.00396.00385.00395.0050001958000
2017-02-23378.00380.00378.00380.0040001518000
2017-02-22375.00376.00375.00376.002000751000
2017-02-21374.00375.00374.00375.002000749000
2017-02-20373.00376.00373.00375.00100003743000
2017-02-17370.00372.00370.00372.00110004077000
2017-02-16370.00370.00370.00370.001000370000
2017-02-15370.00370.00370.00370.0040001480000
2017-02-14372.00372.00363.00370.00160005888000
2017-02-13380.00380.00380.00380.002000760000
2017-02-10380.00386.00378.00378.00230008785000
2017-02-09369.00376.00362.00371.004800017818000
2017-02-08333.00375.00332.00365.004500015825000
2017-02-07335.00335.00335.00335.001000335000
2017-02-06335.00335.00335.00335.001000335000
2017-02-03336.00336.00334.00335.0060002011000
2017-02-02335.00335.00335.00335.0030001005000
2017-02-01335.00335.00335.00335.0030001005000
2017-01-31332.00332.00332.00332.003000996000
2017-01-30331.00335.00331.00335.0090003000000
2017-01-2700
2017-01-26325.00331.00325.00331.0090002954000
2017-01-25333.00333.00328.00328.0060001988000
2017-01-24326.00328.00326.00328.002000654000
2017-01-23329.00333.00329.00333.003000995000
2017-01-20330.00330.00329.00329.0040001318000
2017-01-19329.00330.00329.00330.0050001648000
2017-01-18320.00323.00316.00322.00160005121000
2017-01-17327.00328.00320.00328.0060001951000
2017-01-16332.00332.00327.00327.0070002311000
2017-01-13332.00336.00331.00336.0090002992000
2017-01-12342.00342.00330.00334.00150005051000
2017-01-11340.00340.00340.00340.0030001020000
2017-01-10333.00338.00333.00338.0040001340000
2017-01-06333.00333.00333.00333.003000999000
2017-01-05331.00331.00325.00325.0050001636000
2017-01-04330.00330.00330.00330.001000330000
2016-12-30331.00331.00324.00324.003000983000
2016-12-29329.00329.00324.00325.0080002609000
2016-12-28325.00325.00325.00325.001000325000
2016-12-27323.00323.00323.00323.001000323000
2016-12-26327.00327.00325.00326.0040001305000
2016-12-22322.00325.00319.00324.00110003553000
2016-12-21325.00325.00325.00325.001000325000
2016-12-20326.00326.00325.00325.0040001302000
2016-12-19325.00325.00321.00321.0090002906000
2016-12-16327.00327.00318.00318.0070002255000
2016-12-15328.00328.00324.00327.00160005231000
2016-12-14320.00320.00320.00320.002000640000
2016-12-1300
2016-12-12322.00323.00322.00323.0070002256000
2016-12-09320.00320.00320.00320.002000640000
2016-12-08318.00320.00318.00320.002000638000
2016-12-07321.00321.00315.00315.0040001266000
2016-12-06318.00318.00315.00315.003000951000
2016-12-05317.00317.00317.00317.001000317000
2016-12-02321.00321.00320.00320.002000641000
2016-12-01322.00322.00316.00316.0060001914000
2016-11-30320.00320.00316.00316.003000952000
2016-11-29320.00321.00313.00313.0070002219000
2016-11-28320.00320.00320.00320.002000640000
2016-11-25320.00321.00320.00321.00100003206000
2016-11-24320.00320.00320.00320.003000960000
2016-11-22320.00320.00320.00320.002000640000
2016-11-21324.00325.00320.00320.0070002263000
2016-11-18313.00318.00313.00318.003000946000
2016-11-17313.00313.00313.00313.001000313000
2016-11-16309.00309.00307.00307.0040001232000
2016-11-15311.00311.00308.00311.0050001550000

   ※ 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