[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 
2017-02-24385.00396.00385.00395.0050001958000
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
2016-11-14306.00312.00306.00312.0050001540000
2016-11-11309.00314.00305.00305.00180005581000
2016-11-10300.00305.00300.00305.002000605000
2016-11-09298.00298.00296.00296.003000890000
2016-11-08297.00298.00296.00296.0040001189000
2016-11-07301.00301.00294.00296.00110003295000
2016-11-0400
2016-11-0200
2016-11-01288.00295.00288.00293.00100002928000
2016-10-31299.00299.00283.00288.00200005726000
2016-10-28288.00291.00288.00291.002000579000
2016-10-2700
2016-10-26290.00292.00290.00292.0050001452000
2016-10-25298.00298.00298.00298.002000596000
2016-10-24287.00293.00287.00293.003000868000
2016-10-21287.00287.00287.00287.003000861000
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-17295.00295.00295.00295.003000885000
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-06303.00303.00303.00303.001000303000
2016-10-0500
2016-10-0400
2016-10-03300.00300.00300.00300.001000300000
2016-09-30300.00300.00300.00300.001000300000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-23300.00300.00300.00300.001000300000
2016-09-21300.00300.00300.00300.001000300000
2016-09-20301.00301.00301.00301.001000301000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-07287.00287.00287.00287.001000287000
2016-09-06280.00286.00280.00286.002000566000
2016-09-05285.00285.00274.00278.0060001676000
2016-09-0200
2016-09-0100
2016-08-31285.00285.00285.00285.001000285000
2016-08-30278.00278.00278.00278.0040001112000
2016-08-29280.00285.00280.00284.003000849000
2016-08-26287.00287.00274.00277.00150004171000
2016-08-25295.00295.00295.00295.002000590000
2016-08-24295.00295.00295.00295.001000295000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-12295.00295.00295.00295.001000295000
2016-08-1000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04300.00300.00300.00300.0050001500000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29304.00304.00304.00304.001000304000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25304.00304.00304.00304.0080002432000
2016-07-22300.00300.00299.00299.002000599000
2016-07-21287.00295.00287.00294.0040001171000
2016-07-20303.00303.00280.00287.00120003493000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-13317.00317.00285.00295.00130003921000
2016-07-12284.00309.00284.00309.0070002064000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-30262.00262.00262.00262.0040001048000
2016-06-2900
2016-06-2800
2016-06-27260.00260.00260.00260.002000520000
2016-06-24264.00264.00260.00260.003000788000
2016-06-23261.00261.00261.00261.002000522000
2016-06-22266.00266.00265.00265.0070001856000
2016-06-21270.00270.00269.00269.0040001079000
2016-06-2000
2016-06-17270.00270.00270.00270.003000810000
2016-06-16276.00276.00269.00269.0040001094000
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-10286.00286.00284.00284.003000856000
2016-06-09288.00288.00286.00286.003000862000
2016-06-08288.00288.00288.00288.002000576000
2016-06-07289.00289.00288.00288.002000577000
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-31289.00293.00289.00289.00100002901000
2016-05-30293.00293.00289.00289.0080002325000
2016-05-2700
2016-05-26301.00301.00301.00301.001000301000
2016-05-25309.00309.00309.00309.002000618000
2016-05-24302.00302.00302.00302.001000302000
2016-05-2300
2016-05-20299.00299.00297.00297.003000895000
2016-05-19292.00292.00292.00292.001000292000
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-12300.00300.00300.00300.001000300000
2016-05-11303.00310.00303.00305.0050001537000
2016-05-1000
2016-05-0900
2016-05-06327.00327.00311.00311.0050001600000
2016-05-0200
2016-04-28329.00329.00329.00329.001000329000
2016-04-2700
2016-04-2600
2016-04-25322.00322.00322.00322.001000322000
2016-04-22310.00314.00310.00314.002000624000
2016-04-21305.00305.00305.00305.001000305000
2016-04-20297.00299.00297.00299.002000596000
2016-04-19288.00293.00288.00293.003000869000
2016-04-18312.00312.00312.00312.002000624000
2016-04-1500
2016-04-14282.00282.00282.00282.002000564000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-07280.00283.00280.00282.0050001405000
2016-04-0600
2016-04-05295.00295.00285.00285.0060001736000
2016-04-04292.00300.00289.00289.0050001474000
2016-04-01303.00303.00299.00299.003000905000
2016-03-31320.00320.00320.00320.001000320000
2016-03-3000
2016-03-29312.00320.00312.00320.002000632000
2016-03-28325.00325.00325.00325.002000650000
2016-03-25328.00328.00318.00318.0040001284000
2016-03-24328.00328.00328.00328.001000328000
2016-03-2300
2016-03-22330.00330.00330.00330.001000330000
2016-03-1800
2016-03-1700
2016-03-16318.00320.00318.00320.002000638000
2016-03-1500
2016-03-14318.00318.00318.00318.001000318000
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-29318.00318.00318.00318.001000318000
2016-02-26312.00312.00311.00311.0040001246000
2016-02-25300.00310.00300.00302.00200006064000
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1900

   ※ 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