[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 
2017-12-15930.00935.00927.00935.0020001860700
2017-12-14935.00935.00930.00930.00700653500
2017-12-13929.00934.00928.00930.0032002979800
2017-12-12922.00929.00918.00921.0070006459900
2017-12-11920.00923.00917.00917.0012001103700
2017-12-08919.00925.00915.00920.001000917600
2017-12-07926.00926.00919.00919.00900831500
2017-12-06919.00929.00914.00926.0030002756800
2017-12-05929.00929.00918.00919.0046004257700
2017-12-04930.00930.00907.00929.0065006009500
2017-12-01924.00924.00915.00915.0034003126500
2017-11-30908.00920.00908.00912.0050004570700
2017-11-29909.00920.00904.00907.0034003101600
2017-11-28888.00926.00888.00921.0090008160200
2017-11-27934.00941.00875.00875.002550023179900
2017-11-24940.00944.00928.00939.0049004593000
2017-11-22937.00938.00923.00938.001280011943700
2017-11-21904.00915.00900.00907.0076006900400
2017-11-20895.00898.00888.00898.0023002052800
2017-11-17898.00900.00880.00896.0055004903900
2017-11-16870.00887.00870.00883.0029002552700
2017-11-15901.00905.00861.00871.001160010281000
2017-11-14904.00909.00901.00905.0030002710900
2017-11-13920.00923.00904.00907.0051004640300
2017-11-10930.00933.00907.00928.0096008829800
2017-11-09968.00974.00931.00939.001200011434400
2017-11-08957.00965.00955.00964.0048004612500
2017-11-07970.00970.00955.00961.0068006524700
2017-11-06954.00980.00952.00970.001640015774000
2017-11-02958.00958.00940.00954.0097009206800
2017-11-01947.00961.00938.00958.001110010544500
2017-10-31932.00954.00920.00947.001980018570100
2017-10-30998.00999.00932.00945.008810085035200
2017-10-27892.00899.00882.00882.001420012649700
2017-10-26897.00914.00889.00906.001880016959300
2017-10-25863.00882.00854.00882.0074006407000
2017-10-24861.00863.00846.00863.001740014807100
2017-10-23840.00867.00838.00846.001720014560400
2017-10-20856.00856.00845.00850.0046003911200
2017-10-19848.00870.00833.00870.00117009932200
2017-10-18882.00882.00851.00855.0093007988600
2017-10-17887.00919.00877.00877.0051004534800
2017-10-16868.00899.00857.00899.001280011254200
2017-10-13895.00896.00851.00862.002090018149000
2017-10-12904.00923.00895.00896.001370012409700
2017-10-11934.00934.00896.00902.002290020860300
2017-10-10956.00956.00906.00935.002140019769800
2017-10-06970.00974.00891.00941.009890092270400
2017-10-05910.001013.00904.00971.00171200164721300
2017-10-04869.00915.00862.00878.002920025854500
2017-10-03855.00871.00846.00871.001260010853700
2017-10-02844.00865.00823.00853.001360011513300
2017-09-29849.00849.00816.00844.001960016360900
2017-09-28848.00880.00834.00850.006990059587000
2017-09-27768.00882.00761.00833.004180035051900
2017-09-26742.00746.00738.00740.0045003339700
2017-09-25735.00742.00734.00742.0030002216700
2017-09-22733.00733.00727.00727.0041002988400
2017-09-21739.00739.00725.00726.00113008275600
2017-09-20717.00724.00717.00724.0027001940800
2017-09-19712.00714.00710.00713.0023001635500
2017-09-15709.00709.00704.00704.0017001197900
2017-09-14710.00710.00710.00710.00500355000
2017-09-13702.00712.00700.00709.0020001411400
2017-09-12703.00710.00702.00702.0061004303200
2017-09-11686.00701.00686.00700.0058004034400
2017-09-08690.00690.00682.00682.00200137200
2017-09-07687.00690.00685.00690.0031002131800
2017-09-06681.00689.00677.00687.0027001836200
2017-09-05686.00690.00680.00681.0042002869400
2017-09-04695.00695.00686.00686.0046003182300
2017-09-01688.00695.00688.00695.0063004364000
2017-08-31682.00695.00681.00686.0034002327000
2017-08-30678.00683.00678.00679.00800543000
2017-08-29677.00681.00675.00679.0062004198200
2017-08-28674.00680.00674.00679.0055003725600
2017-08-25665.00670.00661.00669.0093006187300
2017-08-24661.00665.00660.00664.0023001522600
2017-08-23665.00667.00662.00665.001200798400
2017-08-22662.00672.00655.00660.0070004629400
2017-08-21672.00673.00654.00662.00137009052500
2017-08-18670.00673.00661.00668.00119007944400
2017-08-17675.00680.00668.00673.001580010649800
2017-08-16672.00675.00672.00675.0024001613900
2017-08-15666.00672.00662.00670.00119007927100
2017-08-14668.00674.00655.00665.00123008180200
2017-08-10709.00720.00660.00676.005460037398100
2017-08-09686.00686.00677.00683.0044002996000
2017-08-08690.00690.00678.00678.0060004121200
2017-08-07685.00694.00685.00688.0016001100500
2017-08-04674.00679.00672.00679.00800540000
2017-08-03681.00684.00671.00681.0021001422500
2017-08-02678.00681.00668.00671.00118007939200
2017-08-01688.00691.00678.00678.00103007023000
2017-07-31700.00700.00670.00688.00143009778700
2017-07-28701.00707.00698.00707.0042002946700
2017-07-27708.00708.00700.00700.0027001900900
2017-07-26717.00717.00708.00708.00120008514700
2017-07-25720.00737.00714.00717.00112008079900
2017-07-24709.00715.00709.00715.00600428400
2017-07-21709.00711.00704.00705.0080005661800
2017-07-20713.00714.00711.00712.001200855100
2017-07-19714.00714.00714.00714.00200142800
2017-07-18714.00714.00714.00714.00500357000
2017-07-14710.00721.00707.00720.0081005749000
2017-07-13708.00710.00708.00708.0076005384500
2017-07-12710.00710.00707.00707.00800567000
2017-07-11721.00721.00714.00714.0054003878300
2017-07-10712.00720.00712.00720.0031002231200
2017-07-07703.00711.00703.00711.0019001342600
2017-07-06713.00715.00711.00713.001300927800
2017-07-05713.00716.00713.00715.0041002930300
2017-07-04718.00718.00711.00711.0016001141500
2017-07-03714.00723.00714.00719.0037002645900
2017-06-30723.00723.00720.00723.001100794100
2017-06-29747.00747.00737.00737.0028002082200
2017-06-28744.00744.00733.00740.0015001107200
2017-06-27749.00749.00743.00744.001300972400
2017-06-26734.00734.00731.00734.001000733300
2017-06-23720.00724.00714.00724.0020001434900
2017-06-2200
2017-06-21718.00718.00716.00716.00400286600
2017-06-20719.00719.00700.00719.0039002781600
2017-06-19707.00719.00706.00719.0029002060500
2017-06-1600
2017-06-15698.00698.00695.00695.00300208800
2017-06-14691.00699.00689.00698.001000693700
2017-06-13686.00686.00686.00686.0010068600
2017-06-12720.00720.00685.00685.001400979400
2017-06-09731.00735.00716.00725.0021001517800
2017-06-08705.00759.00705.00707.0043003124300
2017-06-07686.00700.00685.00690.001400964600
2017-06-06682.00682.00676.00676.00800543500
2017-06-05685.00685.00685.00685.0010068500
2017-06-0200
2017-06-01700.00717.00700.00700.0030002121700
2017-05-31699.00699.00699.00699.00500349500
2017-05-30676.00676.00676.00676.00700473200
2017-05-29706.00710.00686.00686.0023001619900
2017-05-26684.00707.00675.00686.0044003022200
2017-05-25660.00680.00660.00680.0021001404800
2017-05-24659.00678.00658.00660.0017001122900
2017-05-23631.00642.00631.00642.00600383900
2017-05-22631.00631.00623.00631.00500314700
2017-05-19631.00631.00631.00631.0010063100
2017-05-18640.00640.00620.00621.0053003333900
2017-05-17642.00642.00642.00642.0041002632200
2017-05-16641.00641.00641.00641.0010064100
2017-05-15661.00661.00640.00641.0027001750000
2017-05-12637.00637.00637.00637.0010063700
2017-05-11636.00636.00636.00636.00200127200
2017-05-1000
2017-05-09641.00643.00633.00643.00800512700
2017-05-08630.00631.00630.00631.00200126100
2017-05-02630.00656.00627.00627.00800509700
2017-05-01638.00638.00622.00627.0032002019300
2017-04-28621.00621.00612.00618.00500308400
2017-04-2700
2017-04-26624.00624.00620.00624.0065004054400
2017-04-25610.00624.00610.00624.00600371900
2017-04-24610.00610.00610.00610.00300183000
2017-04-21599.00600.00599.00600.00600359800
2017-04-20599.00599.00599.00599.00400239600
2017-04-1900
2017-04-18593.00593.00590.00593.00700414500
2017-04-17583.00583.00583.00583.00300174900
2017-04-14585.00585.00583.00583.00500292300
2017-04-13595.00595.00595.00595.00500297500
2017-04-12583.00585.00583.00585.0035002041400
2017-04-1100
2017-04-10610.00610.00610.00610.00600366000
2017-04-07610.00610.00610.00610.00300183000
2017-04-06600.00600.00600.00600.00900540000
2017-04-05612.00612.00606.00606.00800487800
2017-04-04616.00616.00614.00614.0018001107400
2017-04-03617.00617.00617.00617.001200740400
2017-03-31618.00618.00618.00618.00200123600
2017-03-30623.00623.00619.00621.00400248300
2017-03-29623.00623.00623.00623.0010062300
2017-03-28621.00621.00621.00621.0010062100
2017-03-27630.00630.00621.00621.0019001191000
2017-03-24632.00633.00622.00626.001500936700
2017-03-23623.00627.00620.00622.001000622600
2017-03-22622.00640.00612.00619.0059003652400
2017-03-21628.00628.00618.00622.0056003475700
2017-03-17635.00635.00628.00628.00300189300
2017-03-16627.00627.00627.00627.0010062700
2017-03-15629.00629.00629.00629.00400251600
2017-03-14625.00625.00625.00625.00700437500
2017-03-13622.00629.00622.00625.00600375100
2017-03-10624.00624.00622.00622.00400249000
2017-03-09620.00620.00620.00620.00200124000
2017-03-08616.00616.00616.00616.00200123200
2017-03-07620.00620.00616.00616.00300185600
2017-03-06619.00619.00619.00619.0010061900
2017-03-03620.00620.00617.00617.00900557000
2017-03-02615.00619.00615.00619.00300184900
2017-03-01614.00620.00614.00616.00300185000
2017-02-28613.00619.00613.00615.0018001109200
2017-02-27624.00624.00605.00611.0022001351500
2017-02-24610.00615.00610.00615.0023001412100
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

   ※ 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