[6290 JQ] エスイーエス 日足 時系列データ

[6290 JQ] エスイーエス (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-161.001.001.001.00579100579100
2009-02-131.001.001.001.0012497001249700
2009-02-121.002.001.001.0061925006194300
2009-02-102.002.001.002.0026628004842700
2009-02-093.003.002.003.0014389003755200
2009-02-063.004.003.004.006583002037600
2009-02-055.005.003.004.0024539009328300
2009-02-044.006.003.005.00336520014826600
2009-02-033.006.002.005.00279070011524800
2009-02-023.004.002.004.006629002000700
2009-01-303.004.002.003.0011264003378300
2009-01-293.004.002.003.0032673009899500
2009-01-283.003.002.002.004638001124000
2009-01-273.003.002.002.0010531002941300
2009-01-263.004.002.003.00391520011648000
2009-01-232.003.002.002.0019708004035500
2009-01-223.003.002.003.0030314008598200
2009-01-214.004.003.003.0026807009408200
2009-01-203.004.002.004.001881970058533500
2009-01-19115.00115.00115.00115.00116001334000
2009-01-16151.00165.00151.00165.00513008121500
2009-01-15150.00157.00147.00156.00362005506900
2009-01-14150.00159.00148.00158.00401006163100
2009-01-13157.00157.00150.00151.00535008128800
2009-01-09161.00169.00160.00163.00452007317400
2009-01-08170.00173.00167.00170.00402006791600
2009-01-07185.00185.00165.00175.0015490027268600
2009-01-06184.00191.00176.00182.0019610035835600
2009-01-05181.00185.00174.00185.0011750020975900
2008-12-30169.00174.00167.00171.00437007430100
2008-12-29169.00180.00166.00175.0016800028857700
2008-12-26158.00170.00154.00166.0019840032570400
2008-12-25135.00156.00135.00154.009670013927300
2008-12-24137.00140.00134.00140.0010570014531900
2008-12-22141.00143.00137.00140.009870013796200
2008-12-19151.00151.00145.00146.00635009376000
2008-12-18150.00155.00150.00152.00493007489400
2008-12-17160.00161.00152.00152.00626009839200
2008-12-16155.00156.00152.00156.00415006388300
2008-12-15153.00158.00153.00154.006570010198700
2008-12-12157.00158.00147.00152.009260014087800
2008-12-11157.00163.00157.00159.006790010843800
2008-12-10155.00155.00148.00153.008310012584200
2008-12-09161.00164.00151.00155.008840014009100
2008-12-08171.00171.00155.00160.006930011158700
2008-12-05176.00176.00167.00168.00491008385100
2008-12-04208.00209.00175.00181.0012220023567900
2008-12-03210.00221.00190.00208.0018600038557000
2008-12-02185.00200.00174.00200.0015550029467200
2008-12-01179.00211.00172.00195.0041710081815200
2008-11-28147.00164.00145.00161.006650010262700
2008-11-27143.00147.00142.00144.00484006974500
2008-11-26135.00140.00135.00140.00171002353900
2008-11-25135.00141.00132.00134.00239003253000
2008-11-21128.00136.00120.00136.00526006693000
2008-11-20142.00142.00133.00137.00608008341900
2008-11-19151.00151.00144.00144.00446006540700
2008-11-18154.00154.00150.00150.00322004871200
2008-11-17154.00154.00151.00151.00288004366900
2008-11-14159.00160.00154.00155.00271004233200
2008-11-13150.00155.00145.00153.0010170015166900
2008-11-12151.00156.00150.00153.009650014665800
2008-11-11153.00160.00150.00156.0026460040864600
2008-11-10190.00195.00178.00178.009210016873900
2008-11-07179.00190.00178.00187.00457008377700
2008-11-06191.00196.00185.00194.00405007759300
2008-11-05196.00205.00195.00201.0010140020341700
2008-11-04174.00200.00170.00186.0021330039231200
2008-10-31184.00184.00165.00171.0013630023657600
2008-10-30172.00185.00171.00184.0012580022245600
2008-10-29184.00185.00170.00177.006200010923000
2008-10-28162.00165.00142.00165.0013130020280600
2008-10-27182.00185.00164.00164.008420014756600
2008-10-24192.00192.00179.00182.005710010461400
2008-10-23193.00195.00189.00192.00426008150400
2008-10-22202.00203.00196.00200.00391007812700
2008-10-21207.00216.00202.00203.00467009674300
2008-10-20207.00207.00195.00202.006820013684000
2008-10-17204.00211.00202.00207.00370007614800
2008-10-16194.00209.00194.00204.008850017668900
2008-10-15230.00234.00215.00229.004840010889700
2008-10-14238.00238.00230.00238.008540020226700
2008-10-10173.00193.00169.00188.008130014397300
2008-10-09171.00204.00171.00193.0010680019800400
2008-10-08170.00182.00168.00173.0012250021187900
2008-10-07160.00200.00159.00184.0018350032123800
2008-10-06216.00220.00192.00205.0014580029997200
2008-10-03253.00255.00234.00241.0011210027552000
2008-10-02265.00270.00255.00256.006280016175700
2008-10-01280.00280.00257.00270.008770023347200
2008-09-30258.00275.00251.00270.0016230042069100
2008-09-29290.00297.00280.00283.006620018981100
2008-09-26301.00303.00286.00290.0010250030280000
2008-09-25305.00305.00296.00301.008140024480700
2008-09-24302.00311.00302.00310.006940021148200
2008-09-22330.00330.00308.00310.0011400036473100
2008-09-19320.00327.00311.00320.008720027805300
2008-09-18290.00311.00290.00311.008430024828200
2008-09-17299.00315.00298.00308.0010740033096900
2008-09-16289.00305.00280.00298.0015220044755000
2008-09-12317.00323.00314.00319.006570020820900
2008-09-11335.00336.00320.00320.006740021834500
2008-09-10327.00338.00326.00338.005780019158700
2008-09-09365.00365.00340.00342.003520012385800
2008-09-08350.00370.00350.00365.006990025321200
2008-09-05325.00340.00323.00340.009880032614600
2008-09-04356.00363.00340.00350.009800034228300
2008-09-03371.00376.00361.00365.008070029667300
2008-09-02366.00372.00358.00366.009450034613800
2008-09-01400.00410.00372.00376.0016020062678200
2008-08-29386.00396.00381.00395.0024000093443900
2008-08-28364.00383.00360.00376.00302500111534900
2008-08-27333.00356.00330.00354.0014410049313100
2008-08-26327.00330.00325.00329.005160016859600
2008-08-25330.00332.00326.00327.005660018577900
2008-08-22330.00335.00323.00323.0012280040290700
2008-08-21329.00343.00323.00340.009850032739300
2008-08-20325.00332.00323.00329.006800022259000
2008-08-19326.00334.00321.00326.0016280053238700
2008-08-18335.00350.00333.00341.0011440039075400
2008-08-15328.00328.00319.00325.008390027300700
2008-08-14307.00315.00307.00313.007040021877400
2008-08-13324.00324.00308.00317.007040022182400
2008-08-12323.00325.00318.00319.0012610040477800
2008-08-11329.00340.00320.00328.0020190066349500
2008-08-08305.00320.00303.00319.0013070040660800
2008-08-07308.00317.00296.00300.00340000104115600
2008-08-06296.00319.00296.00314.00856500260404000
2008-08-05397.00398.00364.00376.0017380065585200
2008-08-04421.00428.00390.00392.0012370050010100
2008-08-01434.00434.00415.00421.0012340052166400
2008-07-31466.00475.00425.00437.00232000103013100
2008-07-30496.00500.00462.00463.0019200091747900
2008-07-29501.00501.00485.00488.0014180069746100
2008-07-28527.00534.00510.00511.00208200109159100
2008-07-25506.00518.00493.00512.0013650068838300
2008-07-24508.00522.00491.00514.00250900127443500
2008-07-23471.00511.00471.00498.0019380095187900
2008-07-22460.00471.00448.00464.0014400065996900
2008-07-18470.00473.00441.00455.0013560062401800
2008-07-17442.00461.00437.00450.0018700083817400
2008-07-16443.00453.00418.00422.00236400102299200
2008-07-15472.00480.00441.00453.0013840062906800
2008-07-14492.00499.00484.00487.006060029836500
2008-07-11504.00518.00485.00489.0011690058041700
2008-07-10475.00514.00470.00514.00219400107517900
2008-07-09541.00543.00480.00485.00313500158547700
2008-07-08560.00567.00521.00531.00198900107670200
2008-07-07590.00593.00557.00572.0017010098036600
2008-07-04565.00591.00551.00575.00217000123982500
2008-07-03549.00568.00535.00545.00239600131241600
2008-07-02584.00598.00566.00566.00216300125805400
2008-07-01560.00585.00556.00576.00224000128079900
2008-06-30594.00604.00553.00553.00342400197659800
2008-06-27592.00628.00590.00604.00416000251394500
2008-06-26660.00661.00632.00632.00372700242050600
2008-06-25646.00653.00620.00651.00456600292271600
2008-06-24666.00684.00638.00656.001382200914497800
2008-06-23592.00658.00591.00650.0015916001008718400
2008-06-20573.00580.00545.00562.00235400131548200
2008-06-19581.00598.00570.00572.00828000485561900
2008-06-18521.00570.00521.00569.00825200452122300
2008-06-17490.00514.00489.00514.00287400143906000
2008-06-16490.00496.00477.00488.0011110054145600
2008-06-13494.00507.00486.00493.008620042672100
2008-06-12490.00499.00475.00494.0018650090702500
2008-06-11515.00526.00491.00500.00203300101720400
2008-06-10520.00540.00515.00517.00384400202547800
2008-06-09488.00520.00485.00515.0018950095117700
2008-06-06524.00525.00496.00508.00255300130686800
2008-06-05491.00529.00490.00529.00466600237915100
2008-06-04495.00497.00475.00488.00302400148294800
2008-06-03480.00498.00475.00496.00363400177499600
2008-06-02462.00488.00455.00483.00283700134178000
2008-05-30450.00461.00447.00461.0018120082518400
2008-05-29444.00450.00442.00446.008480037740700
2008-05-28448.00463.00435.00439.009980044825500
2008-05-27451.00483.00450.00453.00329300152542800
2008-05-26420.00442.00420.00441.0017050073904300
2008-05-23435.00443.00422.00425.0013860059873000
2008-05-22423.00437.00414.00436.0015290065576700
2008-05-21414.00425.00407.00425.0019550080622900
2008-05-20430.00431.00415.00419.0013770057887400
2008-05-19428.00438.00425.00430.0013680058970300
2008-05-16437.00438.00424.00424.0014700063480600
2008-05-15440.00440.00426.00427.0014190061423200
2008-05-14440.00445.00425.00427.00260300114065200
2008-05-13395.00430.00394.00430.00410300169941000
2008-05-12400.00413.00395.00405.0017560071031900
2008-05-09412.00417.00403.00410.00391800160825400
2008-05-08370.00410.00367.00402.00514400199919900
2008-05-07338.00346.00338.00345.009760033421800
2008-05-02334.00341.00330.00335.0013470045173400
2008-05-01335.00335.00322.00334.006770022391300
2008-04-30324.00335.00324.00332.008120026812500
2008-04-28329.00332.00322.00328.008870029042300
2008-04-25327.00330.00323.00324.005870019167500
2008-04-24323.00325.00322.00325.003290010648700
2008-04-23321.00326.00318.00321.003960012768300
2008-04-22321.00328.00320.00326.006240020215300
2008-04-21306.00339.00304.00330.0020410066485600
2008-04-18305.00305.00299.00301.004330013046700
2008-04-17295.00303.00295.00300.005560016629000
2008-04-16287.00294.00284.00294.005350015492500
2008-04-15290.00290.00281.00284.00296008487700
2008-04-14290.00291.00281.00290.006100017412600
2008-04-11296.00297.00289.00290.0015050043985600
2008-04-10300.00300.00293.00299.00273008119500
2008-04-09316.00320.00295.00300.005150015778200
2008-04-08325.00327.00318.00318.00207006657200
2008-04-07325.00328.00322.00326.00274008901100
2008-04-04326.00326.00321.00321.00211006841500
2008-04-03320.00325.00319.00322.005870018850500
2008-04-02323.00325.00317.00320.003530011359600
2008-04-01313.00319.00312.00317.00286009023900
2008-03-31314.00314.00309.00314.00303009463000
2008-03-28312.00330.00312.00320.004270013753500
2008-03-27318.00320.00306.00313.004370013651900
2008-03-26321.00329.00319.00328.003790012215800
2008-03-25350.00354.00334.00337.0011320038991000
2008-03-24320.00350.00317.00340.0019720065871800
2008-03-21296.00312.00296.00311.006620020173200
2008-03-19310.00312.00291.00296.0010140030774900
2008-03-18295.00300.00284.00300.004550013291300
2008-03-17275.00295.00275.00295.0010980030720800
2008-03-14290.00290.00275.00277.009880027829300
2008-03-13301.00302.00284.00287.006960020453000
2008-03-12302.00306.00295.00298.005370016142800
2008-03-11280.00282.00265.00282.0011110030369200
2008-03-10294.00297.00281.00282.007870022572400
2008-03-07297.00305.00291.00298.009480028203800
2008-03-06307.00312.00302.00307.004870014948100
2008-03-05314.00319.00300.00307.006440019840800
2008-03-04333.00339.00321.00321.007100023464700
2008-03-03339.00345.00332.00336.009040030519000
2008-02-29342.00350.00336.00349.008640029590900
2008-02-28349.00350.00342.00347.005180017943000
2008-02-27348.00359.00348.00349.008680030749200
2008-02-26359.00363.00344.00347.0010530037266900
2008-02-25348.00362.00341.00356.0013360047152700
2008-02-22337.00343.00335.00343.0013060044194000
2008-02-21318.00340.00318.00332.0015180050052200
2008-02-20309.00318.00309.00311.0011130034823800
2008-02-19305.00312.00305.00308.0013030040073100
2008-02-18279.00316.00270.00313.0028070082396600
2008-02-15281.00286.00261.00269.0030490082757200
2008-02-14275.00288.00275.00283.0022080062058800
2008-02-13291.00291.00275.00279.0014700041454200
2008-02-12301.00301.00274.00279.0026910076607500
2008-02-08309.00315.00300.00306.0023770072865000

   ※ 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