[6297 JQスタンダード] 鉱研工業 日足 時系列データ

[6297 JQスタンダード] 鉱研工業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12484.00484.00476.00478.002100010066000
2013-07-11479.00485.00476.00485.002740013125000
2013-07-10491.00492.00480.00483.004710022907300
2013-07-09484.00488.00475.00483.003260015682500
2013-07-08500.00500.00476.00476.009190045215600
2013-07-05488.00500.00483.00491.0011190054910400
2013-07-04471.00492.00465.00480.0010520050185600
2013-07-03462.00470.00453.00460.003380015526800
2013-07-02469.00470.00452.00459.005210024100800
2013-07-01419.00450.00419.00449.005880025382100
2013-06-28412.00427.00412.00425.004630019513700
2013-06-27425.00430.00402.00409.007090029309700
2013-06-26446.00450.00401.00401.006940029258000
2013-06-25460.00461.00434.00441.006900030541900
2013-06-24483.00483.00466.00467.002640012441000
2013-06-21468.00480.00455.00468.005500025515100
2013-06-20490.00492.00481.00485.004220020511000
2013-06-19505.00508.00487.00491.003580017767000
2013-06-18503.00510.00499.00503.003810019187000
2013-06-17488.00507.00488.00507.003300016464400
2013-06-14512.00512.00490.00498.004770023747000
2013-06-13504.00510.00491.00494.004940024672800
2013-06-12479.00525.00471.00515.004890024564800
2013-06-11510.00520.00496.00500.0018510093854200
2013-06-10500.00500.00477.00500.0014570072004500
2013-06-07410.00434.00398.00420.0018900077485200
2013-06-06501.00512.00420.00450.0019220090148600
2013-06-05528.00554.00515.00518.008100043542200
2013-06-04530.00552.00510.00532.0010220053754300
2013-06-03550.00562.00544.00545.007710042560000
2013-05-31575.00589.00566.00568.006440036991100
2013-05-30555.00590.00551.00565.0012280070298700
2013-05-29591.00591.00569.00580.008420048980000
2013-05-28546.00580.00546.00563.009070050853800
2013-05-27560.00567.00544.00554.0011020061088900
2013-05-24555.00593.00541.00571.00209600119310900
2013-05-23606.00629.00550.00550.00335900194550100
2013-05-22622.00629.00608.00612.00232000143478300
2013-05-21644.00670.00628.00632.00361900234203900
2013-05-20640.00712.00618.00670.0017927001210099900
2013-05-17612.00652.00602.00630.00405400255048900
2013-05-16579.00637.00540.00600.00426900249441900
2013-05-15659.00684.00565.00582.00900100567296600
2013-05-14605.00704.00604.00704.0018615001250565700
2013-05-13601.00611.00590.00604.00175800105028000
2013-05-10614.00626.00599.00604.0013630083368000
2013-05-09647.00647.00595.00613.00345600218282300
2013-05-08618.00641.00609.00631.00511400319802300
2013-05-07635.00650.00600.00618.001022800645009100
2013-05-02568.00588.00565.00585.00275700159241100
2013-05-01575.00608.00560.00582.001417500829039500
2013-04-30540.00549.00529.00543.00545500294501400
2013-04-26494.00577.00490.00529.001375100740277100
2013-04-25500.00500.00489.00497.0014930073790600
2013-04-24505.00509.00498.00500.0010750053957300
2013-04-23510.00510.00491.00500.00251900126244300
2013-04-22481.00502.00481.00497.0019700097092400
2013-04-19485.00495.00483.00490.0011860057710400
2013-04-18500.00508.00488.00490.0018300091271000
2013-04-17501.00517.00495.00497.00445100223261300
2013-04-16481.00545.00481.00527.0020231001056325200
2013-04-15470.00476.00461.00465.009590044810200
2013-04-12485.00485.00471.00479.008900042506800
2013-04-11498.00501.00485.00486.0010150049888100
2013-04-10503.00511.00485.00498.00270500135196000
2013-04-09460.00509.00450.00492.00361800173245300
2013-04-08465.00469.00450.00463.0013390061775000
2013-04-05475.00484.00459.00459.0010910051156900
2013-04-04475.00475.00452.00468.0018660086983500
2013-04-03475.00500.00469.00480.00362100176556900
2013-04-02452.00467.00445.00451.009750044472500
2013-04-01491.00495.00463.00465.00339600163171000
2013-03-29484.00484.00457.00460.0016560077433500
2013-03-28508.00508.00475.00481.0019810095957400
2013-03-27500.00509.00475.00501.00237100116459700
2013-03-26508.00519.00500.00510.0010990055646300
2013-03-25525.00541.00505.00511.0019160099349400
2013-03-22574.00585.00520.00521.00715500396938300
2013-03-21508.00575.00501.00548.00991800534195400
2013-03-19494.00518.00491.00500.00505800253490500
2013-03-18526.00577.00506.00534.001382300751883500
2013-03-15544.00575.00512.00518.001344500723189400
2013-03-14634.00660.00574.00574.0023960001488352000
2013-03-13624.00674.00624.00674.0027815001813893100
2013-03-12430.00574.00420.00574.0043287002244226200
2013-03-11494.00494.00494.00494.0010040049597600
2013-03-08334.00414.00333.00414.00286500112414600
2013-03-07333.00337.00331.00334.003220010746200
2013-03-06338.00339.00325.00334.003420011364300
2013-03-05331.00340.00329.00338.005120017035400
2013-03-04335.00338.00332.00333.004350014580600
2013-03-01345.00345.00337.00339.004680015954200
2013-02-28345.00347.00336.00346.0015440052909200
2013-02-27335.00335.00328.00329.00236007843500
2013-02-26329.00330.00323.00330.00277009071500
2013-02-25339.00339.00324.00327.004360014457100
2013-02-22329.00340.00326.00332.0010230033963400
2013-02-21324.00324.00314.00323.00188006023800
2013-02-20317.00324.00312.00323.00188006008100
2013-02-19316.00324.00305.00312.00197006197200
2013-02-18304.00320.00304.00319.00180005650500
2013-02-15312.00318.00305.00308.003390010495900
2013-02-14313.00317.00312.00312.00122003818600
2013-02-13317.00322.00313.00314.003430010866600
2013-02-12322.00327.00320.00320.003660011801600
2013-02-08329.00329.00323.00326.00202006558200
2013-02-07326.00330.00321.00329.00227007370400
2013-02-06334.00334.00315.00327.0011140036044000
2013-02-05324.00330.00324.00330.003200010461200
2013-02-04328.00328.00320.00324.00228007381700
2013-02-01331.00331.00322.00324.003410011143200
2013-01-31325.00329.00320.00325.004590014828000
2013-01-30326.00331.00325.00325.007660025053500
2013-01-29329.00338.00326.00331.0014320047403800
2013-01-28354.00355.00347.00355.003140011029400
2013-01-25352.00352.00341.00347.00213007382900
2013-01-24343.00352.00341.00348.00160005525000
2013-01-23365.00365.00344.00345.004020014147000
2013-01-22368.00370.00356.00365.00209007570800
2013-01-21360.00374.00357.00370.004300015753800
2013-01-18360.00367.00355.00362.004170015046300
2013-01-17371.00375.00355.00358.005960021746400
2013-01-16379.00381.00367.00377.005800021641800
2013-01-15388.00390.00364.00385.0019530074114800
2013-01-11350.00375.00349.00374.0018420066179400
2013-01-10337.00350.00337.00343.007240024924200
2013-01-09334.00338.00324.00333.003630012070400
2013-01-08341.00342.00327.00331.007230024225500
2013-01-07340.00350.00336.00342.0012840043843300
2013-01-04340.00340.00332.00335.005830019697600
2012-12-28322.00334.00317.00333.005070016422800
2012-12-27319.00330.00318.00324.005680018438100
2012-12-26312.00325.00311.00317.003410010854900
2012-12-25318.00318.00310.00310.003780011854600
2012-12-21330.00330.00311.00316.007330023725600
2012-12-20316.00344.00311.00328.0023730077836300
2012-12-19309.00315.00304.00308.006000018450800
2012-12-18312.00312.00307.00310.00117003628100
2012-12-17309.00314.00307.00307.00228007051100
2012-12-14312.00318.00304.00307.008770027297700
2012-12-13305.00307.00297.00301.00278008364000
2012-12-12304.00307.00303.00303.00160004875500
2012-12-11309.00309.00300.00303.00140004250400
2012-12-10312.00312.00309.00310.0099003075800
2012-12-07314.00315.00313.00314.00198006217700
2012-12-06316.00320.00312.00315.00254008007700
2012-12-05315.00316.00310.00314.00177005541100
2012-12-04313.00319.00311.00316.00199006260000
2012-12-03306.00314.00305.00313.00253007866900
2012-11-30310.00310.00303.00309.00256007821800
2012-11-29308.00310.00306.00309.00162004987600
2012-11-28309.00312.00308.00310.0077002385400
2012-11-27311.00311.00307.00308.00180005568000
2012-11-26309.00313.00307.00309.00201006222200
2012-11-22305.00307.00305.00306.00183005597200
2012-11-21303.00307.00301.00304.00116003539200
2012-11-20305.00308.00301.00301.00253007712100
2012-11-19306.00306.00301.00303.00136004115300
2012-11-16300.00305.00298.00301.00144004341100
2012-11-15296.00300.00295.00300.00140004158900
2012-11-14297.00300.00295.00297.0092002720100
2012-11-13298.00301.00296.00296.00121003612500
2012-11-12300.00301.00296.00296.00132003932000
2012-11-09293.00299.00293.00295.00172005093900
2012-11-08293.00297.00293.00293.0050001468600
2012-11-07296.00297.00294.00296.00149004395100
2012-11-06295.00297.00294.00296.00151004457900
2012-11-05300.00300.00295.00298.0097002877200
2012-11-02297.00302.00295.00298.00207006166600
2012-11-01308.00308.00298.00300.00180005402900
2012-10-31309.00313.00302.00302.004650014283100
2012-10-30315.00321.00302.00303.00325300102153300
2012-10-29291.00294.00291.00292.0078002276500
2012-10-26298.00298.00293.00294.00150004434200
2012-10-25293.00298.00291.00293.00217006391600
2012-10-24291.00293.00290.00293.00216006282500
2012-10-23293.00295.00290.00293.003950011556600
2012-10-22295.00299.00291.00298.00230006793000
2012-10-19290.00299.00290.00292.00238006975700
2012-10-18292.00298.00292.00295.00142004192900
2012-10-17292.00294.00290.00294.00210006123200
2012-10-16291.00294.00290.00294.0084002450600
2012-10-15290.00294.00289.00294.0066001922900
2012-10-12297.00297.00290.00293.00147004314400
2012-10-11295.00297.00293.00295.0096002832900
2012-10-10293.00300.00291.00297.00258007612000
2012-10-09297.00299.00295.00295.00113003353000
2012-10-05297.00297.00292.00297.00197005808000
2012-10-04316.00316.00292.00293.0011960036261400
2012-10-03295.00324.00291.00311.0017030052245300
2012-10-02287.00295.00287.00289.00158004572600
2012-10-01298.00298.00287.00289.00182005309800
2012-09-28290.00299.00289.00299.00156004572800
2012-09-27293.00295.00289.00289.00159004631900
2012-09-26287.00296.00287.00293.00195005669500
2012-09-25299.00305.00295.00297.00290008661000
2012-09-24297.00298.00295.00298.00113003352200
2012-09-21298.00300.00295.00298.00310009218500
2012-09-20302.00304.00297.00298.003940011798800
2012-09-19306.00308.00303.00306.00167005094400
2012-09-18306.00308.00300.00307.00193005885400
2012-09-14298.00305.00298.00304.00230006932700
2012-09-13305.00305.00298.00303.00137004121900
2012-09-12304.00305.00299.00305.0086002592200
2012-09-11296.00309.00296.00299.00255007619400
2012-09-10316.00316.00304.00307.00204006289500
2012-09-07315.00322.00309.00314.003230010117900
2012-09-06322.00342.00306.00320.0018840061157700
2012-09-05302.00304.00297.00297.0042001260400
2012-09-04297.00302.00296.00300.0051001521800
2012-09-03303.00308.00296.00300.00143004295600
2012-08-31310.00310.00304.00307.0079002425600
2012-08-30309.00311.00306.00310.0056001726300
2012-08-29310.00314.00310.00310.0034001058100
2012-08-28316.00316.00310.00311.00162005084100
2012-08-27318.00320.00309.00312.00191006036100
2012-08-24310.00320.00309.00313.00148004652500
2012-08-23314.00318.00307.00316.00111003467400
2012-08-22319.00319.00307.00314.00142004431000
2012-08-21306.00336.00306.00319.008340026780800
2012-08-20302.00305.00300.00303.00133004017100
2012-08-17300.00302.00296.00300.0091002716300
2012-08-16292.00301.00292.00301.0088002608300
2012-08-15292.00300.00292.00295.0069002036200
2012-08-14297.00300.00294.00300.0096002846900
2012-08-13310.00310.00296.00299.0082002469000
2012-08-10293.00310.00293.00305.0098002938400
2012-08-09295.00297.00293.00297.00136004024200
2012-08-08295.00295.00290.00292.0050001459800
2012-08-07287.00291.00284.00291.0040001142400
2012-08-06286.00290.00286.00287.0054001547800
2012-08-03295.00295.00290.00292.00138004041600
2012-08-02295.00297.00295.00297.0075002213500
2012-08-01300.00300.00295.00296.00147004359100
2012-07-31295.00299.00295.00297.0040001186300
2012-07-30297.00303.00293.00298.00172005119300
2012-07-27297.00304.00297.00303.00106003174900
2012-07-26300.00302.00290.00300.00280008299200
2012-07-25304.00310.00300.00300.00270008180700
2012-07-24309.00318.00304.00310.004900015244000
2012-07-23344.00349.00338.00340.00217007411400
2012-07-20344.00359.00333.00354.004340014915500
2012-07-19351.00358.00348.00348.0093003270600
2012-07-18364.00364.00346.00359.00201007119700
2012-07-17350.00363.00350.00360.00218007786900
2012-07-13347.00350.00344.00350.00108003750800
2012-07-12349.00353.00345.00345.00189006589700
2012-07-11350.00354.00345.00348.00268009328500
2012-07-10357.00360.00350.00351.00242008553700
2012-07-09357.00368.00356.00357.00270009754600

   ※ 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