[6286 JQスタンダード] 靜甲 日足 時系列データ

[6286 JQスタンダード] 靜甲 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-23614.00614.00607.00609.00800487100
2017-02-22611.00615.00609.00614.0019001164500
2017-02-21607.00610.00607.00609.001500914400
2017-02-20608.00608.00607.00607.001200728500
2017-02-17613.00613.00608.00608.00400244700
2017-02-16605.00609.00605.00607.001300788600
2017-02-1500
2017-02-14604.00609.00604.00609.00700425800
2017-02-13602.00603.00602.00603.00200120500
2017-02-10612.00612.00602.00605.00600363800
2017-02-0900
2017-02-0800
2017-02-07598.00602.00598.00602.0022001320200
2017-02-06589.00597.00589.00597.00800475300
2017-02-03594.00594.00590.00590.00900532600
2017-02-02589.00594.00589.00594.0019001123400
2017-02-01582.00582.00582.00582.0010058200
2017-01-31580.00582.00580.00582.001700989200
2017-01-30579.00580.00578.00580.0026001505900
2017-01-27579.00579.00579.00579.001300752700
2017-01-26578.00579.00578.00579.0038002197700
2017-01-25578.00578.00575.00578.00800460700
2017-01-24580.00580.00570.00570.0062003560000
2017-01-2300
2017-01-20581.00581.00580.00580.00500290100
2017-01-1900
2017-01-18578.00579.00578.00578.0018001040500
2017-01-17578.00579.00578.00578.0022001271700
2017-01-1600
2017-01-13582.00582.00577.00580.0047002723000
2017-01-12594.00594.00583.00583.0018001057100
2017-01-1100
2017-01-10597.00599.00596.00599.0034002032100
2017-01-06585.00595.00585.00588.001000590800
2017-01-05600.00600.00580.00591.0046002703300
2017-01-04596.00596.00593.00594.00900534800
2016-12-3000
2016-12-29611.00611.00599.00599.00500301700
2016-12-28602.00604.00600.00601.0023001383600
2016-12-27611.00612.00610.00612.001000610900
2016-12-26619.00619.00613.00613.001100679700
2016-12-22609.00610.00609.00610.00200121900
2016-12-2100
2016-12-20610.00610.00610.00610.00200122000
2016-12-19613.00613.00607.00607.00200122000
2016-12-1600
2016-12-1500
2016-12-14615.00615.00603.00603.001000606900
2016-12-13615.00615.00605.00612.001200734700
2016-12-12598.00605.00596.00605.0054003236400
2016-12-09599.00601.00598.00598.0056003358400
2016-12-08586.00590.00583.00590.00300175900
2016-12-07590.00590.00590.00590.0044002596000
2016-12-06594.00599.00590.00590.001000593300
2016-12-05590.00590.00585.00586.001400824700
2016-12-02585.00585.00581.00583.00600350400
2016-12-01620.00620.00589.00589.0026001584000
2016-11-30584.00599.00583.00599.00700412200
2016-11-29578.00583.00578.00583.0027001568600
2016-11-28574.00577.00574.00577.0039002242200
2016-11-2500
2016-11-24584.00584.00569.00569.00500288000
2016-11-22567.00574.00567.00574.0073004188800
2016-11-21577.00577.00577.00577.001000577000
2016-11-18561.00566.00561.00561.0070003936400
2016-11-17561.00561.00560.00561.0071003981000
2016-11-16560.00561.00560.00561.0057003194600
2016-11-15562.00562.00560.00562.0018001009600
2016-11-14560.00566.00558.00558.0084004729100
2016-11-11562.00562.00558.00558.0027001516600
2016-11-10556.00556.00550.00550.0019001052800
2016-11-09551.00551.00550.00550.00400220100
2016-11-08556.00556.00552.00552.00200110800
2016-11-07550.00550.00550.00550.0060003300000
2016-11-04557.00557.00557.00557.001000557000
2016-11-0200
2016-11-01557.00557.00557.00557.00500278500
2016-10-31560.00560.00557.00557.001600895700
2016-10-28557.00557.00557.00557.0010055700
2016-10-27555.00555.00552.00552.00600331500
2016-10-26555.00555.00555.00555.00800444000
2016-10-25548.00550.00548.00550.001200659600
2016-10-24545.00545.00545.00545.00200109000
2016-10-21542.00542.00542.00542.00300162600
2016-10-20540.00544.00540.00544.00200108400
2016-10-19539.00539.00539.00539.00600323400
2016-10-18539.00539.00539.00539.0010053900
2016-10-17534.00534.00534.00534.00300160200
2016-10-14538.00538.00534.00534.00700375100
2016-10-1300
2016-10-12550.00550.00550.00550.001400770000
2016-10-11530.00530.00529.00530.0044002331800
2016-10-07535.00536.00528.00529.001200638800
2016-10-06528.00538.00528.00535.00800424800
2016-10-0500
2016-10-04535.00535.00535.00535.0010053500
2016-10-03544.00544.00530.00535.00800429700
2016-09-30544.00548.00544.00548.001700926200
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-26552.00552.00552.00552.00600331200
2016-09-23539.00550.00539.00550.0033001786100
2016-09-21533.00535.00533.00535.00300160200
2016-09-20530.00535.00530.00535.00200106500
2016-09-16530.00530.00530.00530.0010053000
2016-09-1500
2016-09-1400
2016-09-13530.00530.00530.00530.00300159000
2016-09-12535.00535.00535.00535.0020001070000
2016-09-0900
2016-09-08527.00527.00527.00527.0047002476900
2016-09-07530.00530.00527.00527.001500792800
2016-09-06521.00530.00521.00530.0035001827700
2016-09-05525.00525.00525.00525.0010052500
2016-09-0200
2016-09-01526.00526.00526.00526.00300157800
2016-08-31524.00524.00522.00522.00200104600
2016-08-30520.00525.00520.00525.0027001404500
2016-08-29525.00525.00525.00525.001500787500
2016-08-26527.00528.00527.00528.001000527100
2016-08-25529.00530.00528.00528.00300158700
2016-08-2400
2016-08-23526.00528.00526.00528.00500263400
2016-08-2200
2016-08-19526.00526.00526.00526.00500263000
2016-08-18521.00527.00521.00527.001200629300
2016-08-17521.00523.00507.00521.0074003815100
2016-08-16532.00534.00530.00530.0042002230500
2016-08-1500
2016-08-12542.00542.00542.00542.00200108400
2016-08-10540.00541.00540.00541.00400216200
2016-08-09535.00538.00535.00538.00300161100
2016-08-08534.00534.00534.00534.0010053400
2016-08-05538.00539.00532.00539.001600858300
2016-08-04546.00546.00546.00546.001100600600
2016-08-0300
2016-08-0200
2016-08-01550.00550.00550.00550.0010055000
2016-07-2900
2016-07-2800
2016-07-27553.00553.00553.00553.00400221200
2016-07-26554.00554.00553.00554.001500830800
2016-07-25554.00554.00554.00554.0010055400
2016-07-22549.00549.00549.00549.00200109800
2016-07-21550.00550.00549.00549.00600329800
2016-07-20554.00554.00554.00554.001700941800
2016-07-1900
2016-07-15554.00554.00554.00554.0010055400
2016-07-14550.00550.00550.00550.00500275000
2016-07-13555.00555.00545.00545.001600883500
2016-07-12552.00552.00552.00552.0010055200
2016-07-11540.00542.00540.00542.001300702200
2016-07-0800
2016-07-0700
2016-07-06553.00553.00542.00542.00400218000
2016-07-05553.00553.00553.00553.00400221200
2016-07-04553.00553.00553.00553.0010055300
2016-07-01553.00553.00553.00553.001000553000
2016-06-3000
2016-06-29550.00550.00540.00540.001400769000
2016-06-2800
2016-06-27549.00549.00549.00549.00600329400
2016-06-24550.00550.00539.00539.00500272100
2016-06-2300
2016-06-22550.00550.00550.00550.0022001210000
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-16543.00543.00543.00543.0010054300
2016-06-1500
2016-06-14543.00543.00543.00543.0010054300
2016-06-1300
2016-06-1000
2016-06-09545.00545.00545.00545.0010054500
2016-06-0800
2016-06-0700
2016-06-06553.00553.00553.00553.00400221200
2016-06-0300
2016-06-0200
2016-06-01545.00545.00545.00545.0010054500
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-26553.00553.00553.00553.00700387100
2016-05-25544.00549.00543.00549.001000544500
2016-05-24543.00543.00543.00543.0010054300
2016-05-23540.00540.00540.00540.0010054000
2016-05-20540.00540.00540.00540.00200108000
2016-05-19540.00544.00540.00544.00800433200
2016-05-1800
2016-05-17540.00540.00540.00540.0031001674000
2016-05-16540.00540.00540.00540.0010054000
2016-05-1300
2016-05-1200
2016-05-11541.00542.00540.00540.001400757500
2016-05-1000
2016-05-09540.00540.00540.00540.00400216000
2016-05-0600
2016-05-0200
2016-04-28540.00541.00540.00540.001300702100
2016-04-27546.00546.00535.00535.0032001720100
2016-04-26549.00549.00549.00549.00500274500
2016-04-25545.00545.00545.00545.00300163500
2016-04-22541.00541.00541.00541.0010054100
2016-04-21542.00542.00540.00540.00200108200
2016-04-20546.00546.00546.00546.00200109200
2016-04-19547.00550.00547.00550.0024001313300
2016-04-18546.00546.00546.00546.0010054600
2016-04-1500
2016-04-1400
2016-04-13545.00546.00541.00546.001300709200
2016-04-12540.00544.00540.00544.00300162800
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-04545.00545.00545.00545.00600327000
2016-04-01545.00545.00545.00545.0010054500
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28552.00552.00552.00552.00600331200
2016-03-25551.00551.00543.00543.00500273600
2016-03-2400
2016-03-23548.00548.00548.00548.0010054800
2016-03-2200
2016-03-1800
2016-03-17545.00545.00545.00545.0010054500
2016-03-16545.00545.00542.00542.001400759400
2016-03-1500
2016-03-1400
2016-03-11543.00543.00543.00543.00700380100
2016-03-1000
2016-03-09545.00545.00545.00545.00300163500
2016-03-0800
2016-03-0700
2016-03-04544.00544.00544.00544.00600326400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-26554.00554.00544.00544.00700386800
2016-02-25533.00549.00530.00549.00600321300
2016-02-24533.00533.00533.00533.0010053300
2016-02-23534.00534.00533.00533.00200106700
2016-02-22530.00530.00530.00530.0010053000
2016-02-19530.00530.00530.00530.0010053000
2016-02-18530.00530.00530.00530.001100583000

   ※ 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