[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 
2017-11-17634.00634.00626.00628.0079004971500
2017-11-16625.00635.00623.00630.00117007363000
2017-11-15639.00640.00618.00623.003360021092800
2017-11-14645.00646.00637.00637.003150020187100
2017-11-13653.00653.00646.00646.0089005776800
2017-11-10640.00651.00640.00648.003460022324400
2017-11-09646.00649.00641.00643.002580016655100
2017-11-08643.00646.00640.00640.001640010539000
2017-11-07646.00647.00637.00643.003290021154700
2017-11-06648.00653.00645.00648.002980019335100
2017-11-02650.00671.00648.00648.002830018480100
2017-11-01657.00657.00647.00650.002730017770200
2017-10-31649.00657.00648.00657.0077005016900
2017-10-30650.00654.00646.00649.002930019025700
2017-10-27649.00653.00644.00648.002020013104300
2017-10-26651.00657.00644.00646.003110020180700
2017-10-25663.00664.00651.00651.004360028604700
2017-10-24670.00670.00659.00662.004400029190000
2017-10-23668.00673.00662.00670.002760018414400
2017-10-20665.00668.00662.00662.00145009633200
2017-10-19662.00670.00662.00667.002460016367200
2017-10-18671.00671.00660.00666.003100020616700
2017-10-17671.00678.00667.00667.003230021707300
2017-10-16660.00677.00658.00671.0012520083417100
2017-10-13719.00723.00717.00717.001650011862600
2017-10-12719.00730.00717.00723.002040014737000
2017-10-11727.00727.00716.00719.00102007360400
2017-10-10720.00724.00710.00719.001480010628900
2017-10-06706.00716.00706.00715.00123008770900
2017-10-05713.00717.00708.00708.00119008477400
2017-10-04712.00717.00712.00714.001460010432800
2017-10-03712.00717.00707.00713.00112007974200
2017-10-02722.00725.00700.00717.003020021544100
2017-09-29730.00732.00720.00720.001910013811100
2017-09-28740.00746.00714.00723.005340039107400
2017-09-27749.00750.00728.00740.0010270076088400
2017-09-26710.00733.00703.00721.009280067040800
2017-09-25705.00712.00699.00705.003750026412800
2017-09-22697.00710.00686.00710.004690032808800
2017-09-21697.00708.00686.00686.003110021648500
2017-09-20700.00714.00696.00701.004780033702600
2017-09-19685.00701.00685.00697.006080042127900
2017-09-15650.00685.00650.00684.006880046102900
2017-09-14648.00654.00648.00651.0068004420500
2017-09-13654.00658.00650.00652.001550010130900
2017-09-12655.00656.00650.00653.00106006924200
2017-09-11645.00656.00645.00650.0066004291300
2017-09-08656.00656.00643.00645.00105006840300
2017-09-07660.00660.00650.00651.00101006619000
2017-09-06626.00670.00612.00650.008730056254300
2017-09-05643.00647.00635.00635.002030013023400
2017-09-04650.00656.00643.00649.001960012705700
2017-09-01655.00658.00653.00656.001610010557600
2017-08-31651.00669.00640.00658.003380022237400
2017-08-30654.00655.00648.00651.001590010353500
2017-08-29657.00659.00652.00653.00101006618200
2017-08-28657.00661.00655.00658.0079005196800
2017-08-25657.00661.00653.00657.001540010109400
2017-08-24658.00659.00653.00657.00104006828900
2017-08-23658.00663.00658.00662.0064004223900
2017-08-22655.00665.00654.00658.001670010985200
2017-08-21660.00660.00655.00656.0063004136000
2017-08-18664.00664.00655.00660.00129008523600
2017-08-17669.00671.00665.00668.0091006075900
2017-08-16659.00664.00657.00664.0072004756600
2017-08-15650.00660.00648.00659.00126008222900
2017-08-14653.00664.00645.00652.001730011306800
2017-08-10655.00666.00654.00656.001760011602500
2017-08-09661.00670.00659.00660.00140009271500
2017-08-08655.00675.00655.00662.001800011975200
2017-08-07667.00667.00659.00660.002200014590600
2017-08-04676.00676.00663.00667.001710011408400
2017-08-03672.00676.00666.00676.001860012457700
2017-08-02670.00674.00667.00672.001620010865600
2017-08-01691.00691.00672.00672.004690031920500
2017-07-31690.00695.00689.00691.001830012649300
2017-07-28701.00706.00692.00693.003750026156200
2017-07-27703.00719.00700.00712.007510053339900
2017-07-26690.00709.00690.00702.008420058918500
2017-07-25697.00700.00682.00690.00348300241590600
2017-07-24736.00774.00735.00774.00257000191968000
2017-07-21706.00727.00704.00727.007150050858200
2017-07-20708.00708.00697.00701.002460017294800
2017-07-19690.00699.00690.00696.001920013331800
2017-07-18690.00694.00685.00691.00142009784400
2017-07-14689.00690.00685.00686.00142009757400
2017-07-13705.00707.00689.00689.002730019030700
2017-07-12693.00696.00690.00695.00133009219500
2017-07-11692.00694.00685.00688.00108007451600
2017-07-10697.00697.00677.00694.001790012312100
2017-07-07684.00695.00684.00688.00137009449400
2017-07-06698.00698.00689.00693.001620011233800
2017-07-05685.00694.00675.00694.002670018228600
2017-07-04693.00695.00678.00682.003320022779900
2017-07-03690.00697.00689.00692.001770012260800
2017-06-30695.00701.00685.00697.003870026864000
2017-06-29705.00709.00701.00707.003510024744300
2017-06-28682.00710.00682.00705.007540052870700
2017-06-27688.00690.00682.00682.00124008514900
2017-06-26686.00687.00679.00685.001760012022600
2017-06-23688.00688.00678.00680.00129008795700
2017-06-22685.00695.00680.00687.002090014324500
2017-06-21686.00686.00674.00682.002950020037600
2017-06-20698.00700.00687.00687.001980013741900
2017-06-19687.00693.00686.00692.001840012679900
2017-06-16671.00688.00670.00677.0079005349600
2017-06-15684.00691.00670.00675.002420016373000
2017-06-14686.00695.00684.00687.00138009504400
2017-06-13702.00702.00682.00689.002740018933000
2017-06-12699.00704.00696.00700.002040014276500
2017-06-09700.00704.00696.00702.001470010283300
2017-06-08712.00717.00701.00702.002900020506400
2017-06-07700.00715.00700.00712.003510024829600
2017-06-06725.00725.00700.00702.005520039422700
2017-06-05705.00730.00699.00715.008050057319600
2017-06-02687.00705.00680.00696.003440023883200
2017-06-01677.00691.00673.00681.004150028253700
2017-05-31675.00692.00675.00686.002480016975700
2017-05-30686.00689.00676.00680.003870026390300
2017-05-29695.00698.00689.00691.001750012121500
2017-05-26698.00707.00694.00700.003020021093500
2017-05-25719.00719.00700.00700.003280023237200
2017-05-24705.00714.00695.00710.004030028364800
2017-05-23722.00722.00696.00699.005660039972300
2017-05-22710.00728.00708.00718.006790048924900
2017-05-19700.00714.00693.00708.005400037978700
2017-05-18699.00713.00696.00703.004950034787300
2017-05-17711.00726.00708.00717.005230037462400
2017-05-16716.00729.00710.00718.006850049246500
2017-05-15695.00736.00684.00721.00176600126401000
2017-05-12700.00705.00685.00698.006650046357500
2017-05-11710.00710.00685.00700.007610052928200
2017-05-10691.00714.00683.00703.0012510087514400
2017-05-09688.00719.00661.00684.00221900151966300
2017-05-08693.00750.00691.00691.001064700768118000
2017-05-02639.00662.00629.00650.007530048586600
2017-05-01631.00637.00614.00633.003880024234200
2017-04-28627.00660.00622.00631.00213400136062500
2017-04-27628.00636.00616.00635.0015820099435700
2017-04-26599.00606.00590.00606.003150018863800
2017-04-25590.00596.00586.00596.002000011806100
2017-04-24600.00600.00592.00592.00105006276200
2017-04-21603.00606.00595.00601.00116006956700
2017-04-20600.00600.00591.00600.0049002921900
2017-04-19604.00604.00597.00600.00109006539500
2017-04-18604.00606.00600.00600.0094005674900
2017-04-17603.00603.00600.00602.0068004086100
2017-04-14602.00604.00598.00598.0096005765400
2017-04-13604.00605.00597.00603.001960011793200
2017-04-12599.00611.00599.00604.005570033724100
2017-04-11609.00609.00596.00598.002720016388700
2017-04-10593.00600.00590.00599.0077004574300
2017-04-07592.00600.00592.00593.0098005847200
2017-04-06602.00602.00585.00589.001760010442300
2017-04-05604.00609.00600.00601.002190013207100
2017-04-04610.00615.00603.00604.002370014410100
2017-04-03610.00614.00609.00610.00117007143100
2017-03-31612.00612.00606.00607.0056003409200
2017-03-30610.00614.00610.00611.0028001714300
2017-03-29613.00615.00607.00615.0084005126800
2017-03-28608.00621.00607.00621.0050003059500
2017-03-27616.00616.00605.00605.0065003950800
2017-03-24610.00616.00606.00613.0097005923500
2017-03-23604.00610.00604.00610.0036002181900
2017-03-22606.00608.00604.00605.0084005087600
2017-03-21610.00619.00607.00613.00114006967000
2017-03-17613.00613.00605.00607.0057003463200
2017-03-16614.00616.00606.00606.00162009918500
2017-03-15607.00614.00603.00608.002620015968200
2017-03-14609.00611.00607.00607.002470015060400
2017-03-13613.00616.00610.00610.002610015959800
2017-03-10608.00616.00608.00613.00123007507200
2017-03-09610.00611.00610.00611.0048002929100
2017-03-08608.00613.00608.00610.0076004630600
2017-03-07610.00613.00608.00608.001710010433000
2017-03-06610.00615.00610.00610.00122007464900
2017-03-03612.00615.00611.00611.0092005640000
2017-03-02617.00618.00610.00615.001800011050200
2017-03-01616.00616.00612.00616.00123007561200
2017-02-28617.00620.00616.00616.00110006788100
2017-02-27633.00634.00613.00615.003880024191800
2017-02-24615.00617.00613.00613.00123007554700
2017-02-23617.00617.00614.00614.0019001169500
2017-02-22615.00619.00613.00614.0074004558600
2017-02-21615.00619.00612.00614.0061003754300
2017-02-20612.00618.00612.00615.0060003687500
2017-02-17619.00619.00612.00614.0077004738000
2017-02-16618.00621.00618.00618.00118007302200
2017-02-15619.00619.00613.00615.0087005363700
2017-02-14616.00617.00614.00617.00112006894500
2017-02-13612.00615.00611.00614.0062003802300
2017-02-10608.00620.00607.00612.002020012375700
2017-02-09606.00609.00602.00608.00123007458000
2017-02-08604.00607.00603.00606.0070004231900
2017-02-07607.00608.00603.00605.00115006972500
2017-02-06600.00608.00600.00604.00123007423000
2017-02-03596.00603.00596.00601.00143008566400
2017-02-02600.00606.00599.00599.001950011741100
2017-02-01600.00602.00597.00600.002480014876500
2017-01-31610.00611.00601.00603.002800016980800
2017-01-30619.00620.00609.00610.002520015459900
2017-01-27618.00623.00617.00619.00125007740200
2017-01-26615.00618.00612.00618.006230038314900
2017-01-25622.00629.00621.00625.00147009180900
2017-01-24623.00626.00619.00621.00110006845400
2017-01-23632.00632.00625.00627.0070004401300
2017-01-20634.00634.00629.00629.0057003599700
2017-01-19626.00632.00626.00631.0053003338800
2017-01-18620.00630.00617.00626.00147009129800
2017-01-17622.00628.00620.00620.00126007840900
2017-01-16630.00632.00624.00624.001670010491900
2017-01-13635.00636.00630.00634.003200020241300
2017-01-12653.00655.00639.00639.002600016818200
2017-01-11645.00653.00645.00647.0079005118400
2017-01-10657.00658.00645.00645.002490016245100
2017-01-06660.00660.00652.00656.001540010090300
2017-01-05649.00661.00649.00659.00152009972500
2017-01-04652.00655.00640.00653.002590016839700
2016-12-30632.00643.00629.00638.00111007046000
2016-12-29648.00648.00630.00634.00152009672600
2016-12-28640.00650.00637.00645.002090013451300
2016-12-27636.00645.00631.00637.002710017272300
2016-12-26644.00644.00630.00633.002560016294700
2016-12-22639.00639.00631.00636.001760011163000
2016-12-21650.00650.00637.00637.00146009392800
2016-12-20643.00648.00637.00648.002120013597800
2016-12-19649.00649.00635.00638.002750017632000
2016-12-16657.00663.00643.00647.002030013225300
2016-12-15667.00674.00650.00652.002100013883800
2016-12-14687.00687.00669.00672.002370016131400
2016-12-13664.00680.00655.00677.005350035742900
2016-12-12632.00664.00632.00664.0010300066546100
2016-12-09636.00639.00625.00631.002220014009200
2016-12-08641.00641.00630.00636.001630010385500
2016-12-07632.00639.00631.00638.00104006620700
2016-12-06636.00638.00630.00632.0083005256300
2016-12-05630.00641.00630.00636.00126007985200
2016-12-02634.00634.00628.00629.00100006313700
2016-12-01636.00640.00630.00632.002240014216000
2016-11-30628.00638.00625.00632.001970012456500
2016-11-29626.00630.00625.00630.0096006024700
2016-11-28622.00631.00622.00630.00138008632700
2016-11-25642.00642.00623.00626.002370014897700
2016-11-24635.00645.00619.00635.003210020258800
2016-11-22645.00645.00635.00636.001730011054600
2016-11-21649.00649.00635.00638.001740011165200
2016-11-18632.00648.00632.00642.002270014562700
2016-11-17620.00633.00617.00632.001950012198000
2016-11-16619.00623.00616.00622.0077004778600
2016-11-15623.00624.00608.00619.00129007977000

   ※ 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