[6292 JQスタンダード] カワタ 日足 時系列データ

[6292 JQスタンダード] カワタ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12345.00345.00345.00345.002000690000
2013-07-1100
2013-07-10343.00350.00343.00350.0090003137000
2013-07-09342.00342.00342.00342.001000342000
2013-07-08348.00348.00341.00341.002000689000
2013-07-05349.00349.00349.00349.001000349000
2013-07-0400
2013-07-03348.00348.00345.00345.0080002773000
2013-07-02350.00352.00350.00352.00110003854000
2013-07-01346.00346.00346.00346.0060002076000
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-25353.00353.00338.00339.0080002752000
2013-06-24354.00354.00352.00353.0060002120000
2013-06-21335.00335.00335.00335.001000335000
2013-06-2000
2013-06-19345.00351.00345.00351.0030001046000
2013-06-18340.00355.00340.00355.00170005971000
2013-06-1700
2013-06-1400
2013-06-13332.00332.00332.00332.001000332000
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-07339.00339.00334.00335.0040001342000
2013-06-06332.00344.00332.00344.00200006750000
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-31336.00336.00336.00336.001000336000
2013-05-30337.00337.00335.00335.0050001680000
2013-05-29339.00339.00333.00333.0080002694000
2013-05-28333.00338.00333.00334.0030001005000
2013-05-27343.00343.00340.00340.0050001712000
2013-05-24349.00349.00336.00336.00130004479000
2013-05-23353.00353.00333.00333.003000010274000
2013-05-22351.00351.00350.00350.00260009112000
2013-05-21347.00353.00347.00350.00170005961000
2013-05-20350.00353.00350.00353.00140004911000
2013-05-17342.00350.00342.00350.00180006210000
2013-05-16344.00344.00339.00339.0070002386000
2013-05-15353.00353.00340.00340.00220007700000
2013-05-14355.00355.00351.00351.00140004948000
2013-05-13355.00356.00354.00355.005900020958000
2013-05-10356.00356.00353.00353.0090003197000
2013-05-09357.00357.00356.00356.0080002853000
2013-05-08356.00356.00350.00355.00140004959000
2013-05-07350.00350.00350.00350.0050001750000
2013-05-02347.00347.00347.00347.001000347000
2013-05-01347.00347.00347.00347.002000694000
2013-04-30340.00347.00340.00344.003100010640000
2013-04-26339.00340.00335.00340.0040001350000
2013-04-25345.00345.00334.00334.00190006476000
2013-04-24337.00339.00337.00339.0040001352000
2013-04-23340.00340.00337.00337.002000677000
2013-04-22337.00337.00333.00337.00160005382000
2013-04-19332.00337.00330.00337.00100003318000
2013-04-18339.00340.00339.00340.00110003730000
2013-04-1700
2013-04-16332.00332.00332.00332.002000664000
2013-04-15336.00336.00334.00334.0050001672000
2013-04-12334.00334.00334.00334.002000668000
2013-04-11330.00331.00330.00331.002000661000
2013-04-10330.00330.00329.00330.003200010558000
2013-04-0900
2013-04-08336.00336.00336.00336.001000336000
2013-04-05340.00340.00337.00337.002000677000
2013-04-04333.00333.00333.00333.001000333000
2013-04-0300
2013-04-02333.00333.00333.00333.001000333000
2013-04-01341.00341.00341.00341.002000682000
2013-03-29347.00347.00347.00347.0050001735000
2013-03-28341.00341.00341.00341.002000682000
2013-03-2700
2013-03-26347.00347.00347.00347.002000694000
2013-03-25344.00351.00344.00346.00150005175000
2013-03-22345.00350.00345.00350.0090003144000
2013-03-21347.00359.00347.00359.0050001771000
2013-03-19352.00352.00339.00339.0070002421000
2013-03-18350.00350.00345.00345.0050001734000
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-12361.00361.00361.00361.0030001083000
2013-03-11365.00365.00360.00360.002000725000
2013-03-0800
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-01360.00360.00360.00360.0050001800000
2013-02-2800
2013-02-2700
2013-02-26352.00352.00352.00352.002000704000
2013-02-25347.00347.00346.00346.0050001733000
2013-02-2200
2013-02-21329.00329.00329.00329.002000658000
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-1500
2013-02-14340.00345.00340.00345.0040001369000
2013-02-13340.00340.00340.00340.001000340000
2013-02-12345.00345.00344.00344.0030001033000
2013-02-0800
2013-02-0700
2013-02-06347.00347.00337.00337.0070002380000
2013-02-05344.00344.00343.00343.0040001373000
2013-02-04350.00350.00342.00342.0050001718000
2013-02-01340.00340.00340.00340.002000680000
2013-01-31352.00352.00352.00352.002000704000
2013-01-30352.00352.00352.00352.001000352000
2013-01-29350.00350.00350.00350.0050001750000
2013-01-28343.00343.00343.00343.001000343000
2013-01-25345.00345.00345.00345.0030001035000
2013-01-24337.00339.00337.00339.0050001690000
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-18327.00327.00327.00327.003000981000
2013-01-17326.00326.00325.00325.002000651000
2013-01-16330.00330.00330.00330.003000990000
2013-01-15337.00337.00337.00337.001000337000
2013-01-1100
2013-01-1000
2013-01-09326.00329.00326.00329.0040001310000
2013-01-0800
2013-01-07341.00341.00328.00328.0080002702000
2013-01-0400
2012-12-28324.00325.00324.00325.002000649000
2012-12-2700
2012-12-26328.00332.00328.00332.002000660000
2012-12-25334.00334.00334.00334.00140004676000
2012-12-21327.00327.00327.00327.001000327000
2012-12-20327.00327.00327.00327.001000327000
2012-12-19324.00325.00323.00324.0060001944000
2012-12-1800
2012-12-17325.00325.00325.00325.001000325000
2012-12-14324.00324.00317.00317.0080002562000
2012-12-13320.00324.00320.00324.0070002248000
2012-12-12335.00335.00335.00335.001000335000
2012-12-11330.00330.00330.00330.003000990000
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-05326.00327.00326.00327.002000653000
2012-12-04334.00334.00334.00334.001000334000
2012-12-03350.00350.00342.00342.0030001042000
2012-11-3000
2012-11-29362.00362.00357.00357.0060002167000
2012-11-28357.00357.00357.00357.001000357000
2012-11-2700
2012-11-26359.00359.00359.00359.0040001436000
2012-11-22355.00355.00351.00351.002000706000
2012-11-21330.00364.00330.00360.00130004534000
2012-11-20308.00325.00308.00325.00100003183000
2012-11-1900
2012-11-16300.00300.00300.00300.001000300000
2012-11-15292.00292.00292.00292.002000584000
2012-11-1400
2012-11-13300.00300.00300.00300.001000300000
2012-11-12300.00300.00300.00300.001000300000
2012-11-09300.00300.00300.00300.001000300000
2012-11-0800
2012-11-0700
2012-11-06305.00305.00305.00305.002000610000
2012-11-0500
2012-11-02308.00308.00304.00304.00100003074000
2012-11-0100
2012-10-31316.00316.00316.00316.002000632000
2012-10-30310.00310.00310.00310.001000310000
2012-10-29322.00322.00322.00322.0060001932000
2012-10-2600
2012-10-25317.00317.00306.00306.0080002488000
2012-10-24311.00311.00311.00311.001000311000
2012-10-23312.00315.00312.00315.003000942000
2012-10-22305.00311.00305.00311.0040001236000
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-12300.00300.00300.00300.002000600000
2012-10-11300.00300.00300.00300.001000300000
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03331.00331.00331.00331.001000331000
2012-10-02321.00321.00321.00321.0050001605000
2012-10-01311.00311.00311.00311.001000311000
2012-09-28310.00310.00310.00310.001000310000
2012-09-2700
2012-09-2600
2012-09-25318.00318.00318.00318.0040001272000
2012-09-2400
2012-09-2100
2012-09-20318.00318.00318.00318.001000318000
2012-09-19315.00317.00315.00317.002000632000
2012-09-1800
2012-09-1400
2012-09-13304.00304.00304.00304.001000304000
2012-09-12304.00304.00304.00304.001000304000
2012-09-1100
2012-09-1000
2012-09-07304.00304.00304.00304.001000304000
2012-09-06302.00302.00302.00302.001000302000
2012-09-05318.00318.00310.00310.0050001571000
2012-09-04322.00322.00322.00322.003000966000
2012-09-0300
2012-08-3100
2012-08-30344.00344.00344.00344.0060002064000
2012-08-29334.00334.00334.00334.001000334000
2012-08-28340.00340.00333.00333.0030001013000
2012-08-27330.00330.00330.00330.002000660000
2012-08-24323.00330.00323.00330.002000653000
2012-08-23325.00325.00325.00325.001000325000
2012-08-2200
2012-08-21330.00330.00330.00330.001000330000
2012-08-20330.00330.00330.00330.001000330000
2012-08-17332.00332.00332.00332.001000332000
2012-08-16335.00335.00335.00335.001000335000
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09321.00321.00321.00321.001000321000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-02370.00370.00370.00370.001000370000
2012-08-01370.00370.00370.00370.0030001110000
2012-07-31361.00361.00361.00361.00160005776000
2012-07-30351.00351.00351.00351.002000702000
2012-07-27350.00350.00350.00350.00100003500000
2012-07-26338.00340.00338.00340.00100003384000
2012-07-25320.00320.00320.00320.0070002240000
2012-07-24302.00320.00302.00320.0060001847000
2012-07-23308.00308.00308.00308.001000308000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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