[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 
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
2016-11-14624.00629.00616.00623.001610010024800
2016-11-11620.00625.00615.00616.0088005446300
2016-11-10610.00620.00598.00613.002560015622200
2016-11-09611.00620.00578.00584.004100024427000
2016-11-08621.00625.00612.00613.001640010102000
2016-11-07618.00642.00618.00619.0066004139300
2016-11-04613.00623.00612.00621.00135008320900
2016-11-02635.00638.00620.00620.003420021623800
2016-11-01649.00649.00640.00640.00102006555500
2016-10-31661.00661.00644.00649.00125008191400
2016-10-28649.00649.00639.00644.001560010028700
2016-10-27649.00660.00646.00649.001610010505800
2016-10-26638.00646.00638.00642.002610016771800
2016-10-25650.00650.00636.00638.007610048867300
2016-10-24670.00685.00663.00678.003330022435900
2016-10-21657.00675.00654.00654.003220021313500
2016-10-20653.00664.00640.00656.001680011051800
2016-10-19662.00662.00652.00660.0083005453300
2016-10-18660.00670.00654.00662.002140014142300
2016-10-17658.00663.00645.00663.003200020925600
2016-10-14642.00658.00640.00648.002920018887400
2016-10-13638.00646.00635.00642.002560016376500
2016-10-12664.00664.00641.00644.003100020181500
2016-10-11655.00667.00650.00662.002430015995500
2016-10-07657.00668.00652.00655.002950019440100
2016-10-06696.00696.00667.00669.002410016291400
2016-10-05689.00701.00689.00692.002820019624000
2016-10-04703.00703.00689.00693.00135009357600
2016-10-03689.00705.00689.00699.002210015440900
2016-09-30701.00705.00687.00689.001880013099700
2016-09-29684.00700.00683.00695.005400037405100
2016-09-28680.00682.00673.00677.0062004202100
2016-09-27686.00686.00667.00684.001590010815800
2016-09-26672.00697.00672.00686.007160048987600
2016-09-23674.00676.00668.00672.00124008343000
2016-09-21665.00675.00641.00675.002250014929800
2016-09-20660.00679.00660.00673.002380015991000
2016-09-16672.00680.00647.00665.006060040284600
2016-09-15664.00664.00643.00662.002980019436800
2016-09-14650.00678.00648.00666.004890032324100
2016-09-13630.00655.00628.00650.005180033303700
2016-09-12630.00644.00629.00630.001720010900300
2016-09-09621.00655.00621.00645.006470041205700
2016-09-08613.00624.00613.00623.00107006609800
2016-09-07622.00622.00611.00616.001650010162200
2016-09-06616.00620.00615.00620.0078004826300
2016-09-05615.00627.00613.00620.00157009739700
2016-09-02615.00620.00604.00615.002560015697900
2016-09-01613.00616.00610.00615.0075004598400
2016-08-31610.00617.00603.00615.001690010310500
2016-08-30618.00618.00605.00607.00113006871400
2016-08-29615.00621.00602.00612.003510021486300
2016-08-26609.00610.00598.00601.002450014789400
2016-08-25630.00632.00613.00615.003000018579300
2016-08-24634.00645.00633.00638.00130008295400
2016-08-23655.00655.00632.00632.001690010858700
2016-08-22634.00646.00630.00645.00137008772300
2016-08-19625.00648.00625.00637.001870011879900
2016-08-18613.00628.00613.00623.0080004969700
2016-08-17621.00626.00613.00615.001640010183400
2016-08-16647.00652.00625.00626.002080013262600
2016-08-15644.00645.00636.00645.00111007127000
2016-08-12637.00657.00618.00635.004340027567700
2016-08-10667.00683.00642.00647.004270028070200
2016-08-09645.00669.00638.00658.004220027639400
2016-08-08652.00670.00639.00639.006020039190800
2016-08-05702.00706.00656.00669.008000054058400
2016-08-04694.00709.00656.00709.009600065767000
2016-08-03724.00745.00683.00700.00241700172915700
2016-08-02700.00755.00696.00754.00389300284398600
2016-08-01670.00698.00653.00683.00179400121911000
2016-07-29613.00660.00613.00660.008600054943900
2016-07-28640.00640.00612.00616.004580028776700
2016-07-27592.00645.00592.00631.006020037191700
2016-07-26610.00618.00588.00590.0010120060804000
2016-07-25633.00655.00620.00625.005430034665400
2016-07-22633.00653.00612.00640.007810049219800
2016-07-21610.00666.00610.00643.00200400127325300
2016-07-20597.00598.00583.00593.001760010378400
2016-07-19600.00608.00580.00595.006390037984500
2016-07-15592.00616.00574.00586.004340025707900
2016-07-14607.00607.00581.00586.006610039130300
2016-07-13626.00634.00589.00605.00195300119853600
2016-07-12555.00636.00552.00596.00462200274965000
2016-07-11481.00561.00481.00545.0017430094663600
2016-07-08489.00498.00478.00481.00112005432700
2016-07-07489.00510.00486.00489.00186009201800
2016-07-06508.00508.00490.00495.002550012658700
2016-07-05512.00519.00505.00516.0081004127100
2016-07-04503.00521.00503.00519.00115005935800
2016-07-01507.00511.00496.00511.002660013404300
2016-06-30512.00512.00501.00501.0095004801200
2016-06-29496.00509.00495.00502.002070010383600
2016-06-28496.00496.00478.00495.00169008315000
2016-06-27481.00486.00465.00480.003070014585200
2016-06-24527.00527.00451.00473.005090024591500
2016-06-23507.00519.00507.00517.002040010467500
2016-06-22541.00541.00506.00507.003640018660100
2016-06-21524.00549.00522.00531.00151007975300
2016-06-20513.00534.00513.00534.002070010801700
2016-06-17512.00532.00510.00512.002090010770200
2016-06-16545.00545.00510.00512.002750014435200
2016-06-15540.00566.00526.00545.002710014676900
2016-06-14578.00584.00556.00556.002420013718200
2016-06-13597.00597.00576.00576.002680015589000
2016-06-10603.00603.00593.00599.0093005565200
2016-06-09606.00606.00596.00603.0068004090700
2016-06-08600.00605.00598.00605.0088005285100
2016-06-07604.00604.00594.00597.00113006777800
2016-06-06601.00601.00589.00596.00163009694400
2016-06-03605.00610.00603.00609.00150009088600
2016-06-02596.00669.00596.00603.0011540071578800
2016-06-01610.00615.00608.00609.00121007408100
2016-05-31619.00619.00604.00611.001970012081300
2016-05-30610.00614.00592.00601.002330014036200
2016-05-27615.00615.00605.00610.00153009322400
2016-05-26630.00635.00610.00610.008280051490400
2016-05-25602.00605.00590.00600.002620015718800
2016-05-24586.00592.00586.00587.0049002883200
2016-05-23593.00593.00585.00591.0087005113600
2016-05-20584.00593.00582.00592.00100005870900
2016-05-19586.00591.00585.00585.00136007979600
2016-05-18599.00599.00586.00587.00140008287900
2016-05-17590.00609.00590.00596.0092005472700
2016-05-16601.00604.00589.00590.00151008978600
2016-05-13609.00611.00601.00603.00137008280900
2016-05-12614.00618.00609.00616.00115007059400
2016-05-11612.00616.00606.00614.003200019587300
2016-05-10603.00611.00600.00611.0085005144400
2016-05-09618.00618.00601.00603.0085005167100
2016-05-06620.00620.00596.00608.00142008565500
2016-05-02603.00615.00601.00610.002490015072500
2016-04-28627.00648.00620.00626.006910043592900
2016-04-27648.00670.00605.00667.003530022463300
2016-04-26668.00670.00652.00655.002500016511500
2016-04-25680.00680.00668.00674.00137009206700
2016-04-22670.00672.00664.00671.00111007427400
2016-04-21671.00676.00661.00666.001710011429300
2016-04-20660.00689.00660.00671.008730058817300
2016-04-19639.00670.00633.00658.004450029175300
2016-04-18647.00647.00629.00629.001610010253300
2016-04-15637.00652.00637.00652.00108006966300
2016-04-14642.00664.00640.00647.003680023960400
2016-04-13628.00639.00618.00637.002100013206600
2016-04-12611.00621.00591.00621.00159009628600
2016-04-11608.00613.00585.00611.00119007158400
2016-04-08579.00615.00575.00614.003080018410900
2016-04-07601.00612.00581.00590.00125007496700
2016-04-06585.00598.00579.00581.00117006853400
2016-04-05615.00619.00580.00585.003530021142500
2016-04-04617.00634.00617.00617.001850011555900
2016-04-01640.00644.00616.00616.002950018641400
2016-03-31648.00660.00641.00649.002430015812300
2016-03-30631.00661.00631.00651.004940031983100
2016-03-29616.00631.00616.00631.0079004936300
2016-03-28638.00638.00617.00627.00147009190500
2016-03-25636.00638.00626.00636.0093005877200
2016-03-24638.00649.00636.00636.001780011374700
2016-03-23664.00664.00642.00649.002320015184700
2016-03-22664.00665.00644.00654.003820025060200
2016-03-18643.00668.00637.00665.002890018804100
2016-03-17655.00665.00637.00642.003210021016100
2016-03-16638.00650.00630.00647.002630016816600
2016-03-15636.00648.00627.00631.003500022289200
2016-03-14624.00639.00610.00635.005880036889900
2016-03-11610.00618.00593.00605.001980012014300
2016-03-10610.00615.00603.00615.001930011746800
2016-03-09612.00618.00604.00610.00153009320200
2016-03-08610.00640.00605.00622.004340026905700
2016-03-07600.00613.00600.00611.001770010733200
2016-03-04570.00618.00570.00605.004030024003000
2016-03-03560.00573.00560.00572.002770015694700
2016-03-02570.00574.00562.00562.002440013884000
2016-03-01566.00566.00551.00555.00166009233100
2016-02-29558.00577.00558.00564.001990011273700
2016-02-26557.00565.00555.00555.00129007209500
2016-02-25555.00562.00547.00550.001950010886300
2016-02-24555.00556.00547.00553.00116006372600
2016-02-23572.00572.00554.00554.00161009032700
2016-02-22562.00579.00561.00562.002140012189500
2016-02-19566.00566.00547.00560.00163009054100
2016-02-18551.00571.00551.00566.004640026086600
2016-02-17546.00570.00534.00550.002530013973600
2016-02-16535.00574.00534.00564.004950027574400
2016-02-15518.00534.00510.00529.003530018423100
2016-02-12511.00515.00488.00488.008200041018600
2016-02-10585.00598.00542.00546.008400047730100
2016-02-09609.00614.00573.00575.005730034078700
2016-02-08615.00654.00612.00630.004090025804400
2016-02-05663.00664.00617.00635.003510022447000
2016-02-04668.00685.00657.00662.002180014582000
2016-02-03695.00695.00677.00678.003040020785100
2016-02-02735.00747.00702.00720.007380053853900
2016-02-01696.00720.00695.00710.003260022988800
2016-01-29684.00689.00666.00688.003460023495600
2016-01-28692.00697.00655.00675.006950047297400
2016-01-27660.00670.00653.00655.002930019435500
2016-01-26632.00658.00632.00642.002620016796800
2016-01-25625.00647.00620.00647.002150013621300
2016-01-22610.00613.00600.00613.004970030172600
2016-01-21600.00615.00575.00575.007080041934900
2016-01-20632.00632.00596.00596.004770028977700
2016-01-19636.00643.00618.00640.002240014192800
2016-01-18611.00647.00610.00634.004660029067300
2016-01-15700.00701.00660.00660.001900012908800
2016-01-14698.00698.00661.00683.004170028325800
2016-01-13692.00708.00678.00708.002680018536700
2016-01-12696.00702.00652.00652.004360029333000
2016-01-08718.00718.00701.00701.003940027891800
2016-01-07713.00730.00700.00713.004020028655900
2016-01-06721.00724.00707.00710.003010021543800
2016-01-05730.00734.00715.00724.003110022498900
2016-01-04740.00750.00726.00732.002900021345600
2015-12-30732.00745.00732.00738.002300016971600
2015-12-29725.00739.00717.00739.002840020624700
2015-12-28707.00734.00707.00734.003310023987000
2015-12-25700.00715.00693.00703.008940062676700
2015-12-24769.00770.00725.00725.005510040972800
2015-12-22768.00785.00764.00764.005230040399200
2015-12-21813.00813.00770.00770.006460050995200
2015-12-18830.00845.00816.00816.005220043429500
2015-12-17810.00837.00810.00837.004590038046600
2015-12-16823.00828.00808.00808.002640021582400
2015-12-15828.00844.00816.00820.004310035701300
2015-12-14810.00828.00807.00828.002550020827500
2015-12-11806.00839.00806.00829.002890023922500
2015-12-10806.00837.00803.00821.003360027544900
2015-12-09856.00866.00836.00836.005480046549400
2015-12-08870.00876.00853.00867.004970042939900
2015-12-07853.00875.00853.00869.005490047485500
2015-12-04857.00865.00853.00858.007990068633600
2015-12-03864.00870.00853.00870.008670074720800
2015-12-02862.00863.00840.00863.00238700204136100
2015-12-01807.00863.00803.00844.00221100183348300
2015-11-30784.00803.00777.00800.007950063054500
2015-11-27780.00784.00775.00775.002080016197400
2015-11-26765.00787.00765.00777.005090039419500

   ※ 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