[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 
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
2016-02-17528.00530.00528.00530.00500264600
2016-02-16530.00530.00516.00520.00700366800
2016-02-15530.00535.00530.00535.001000534500
2016-02-12530.00530.00530.00530.00300159000
2016-02-10540.00540.00533.00533.00200107300
2016-02-09550.00550.00550.00550.0031001705000
2016-02-0800
2016-02-0500
2016-02-04555.00555.00554.00554.00400221700
2016-02-03545.00546.00545.00545.00300163600
2016-02-02548.00549.00545.00545.001600876300
2016-02-01545.00545.00545.00545.0010054500
2016-01-29540.00547.00540.00547.00300162700
2016-01-2800
2016-01-2700
2016-01-26540.00540.00540.00540.00800432000
2016-01-25527.00535.00527.00530.00400212600
2016-01-22530.00530.00526.00530.001500794200
2016-01-2100
2016-01-2000
2016-01-19532.00532.00530.00531.001600850000
2016-01-18537.00537.00533.00533.001300696200
2016-01-15544.00544.00536.00536.0019001022500
2016-01-14539.00539.00539.00539.00200107800
2016-01-13541.00541.00541.00541.001400757400
2016-01-1200
2016-01-08544.00544.00544.00544.001000544000
2016-01-07549.00549.00549.00549.0010054900
2016-01-06545.00558.00545.00549.00500274900
2016-01-05536.00559.00536.00559.001000538800
2016-01-04546.00546.00546.00546.0010054600
2015-12-30549.00556.00549.00556.00400220300
2015-12-2900
2015-12-28539.00539.00539.00539.00800431200
2015-12-25530.00539.00530.00539.001800959200
2015-12-24550.00553.00526.00534.0021001131600
2015-12-22546.00550.00546.00550.00400219200
2015-12-21553.00553.00545.00545.00200109800
2015-12-18550.00555.00550.00553.00900496600
2015-12-17557.00557.00552.00552.001500831400
2015-12-16555.00555.00550.00550.00400221000
2015-12-15554.00554.00554.00554.0010055400
2015-12-1400
2015-12-11555.00555.00554.00554.00200110900
2015-12-10552.00553.00552.00553.00400220900
2015-12-09548.00550.00545.00545.0027001482600
2015-12-08555.00555.00539.00548.0023001248900
2015-12-07560.00560.00545.00553.0032001769700
2015-12-04556.00556.00545.00545.00600330200
2015-12-03551.00551.00551.00551.0010055100
2015-12-0200

   ※ 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