[6312 JQスタンダード] フロイント 日足 時系列データ

[6312 JQスタンダード] フロイント (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121862.001919.001830.001919.002920054440300
2013-07-111891.001895.001840.001880.003410063590800
2013-07-101934.001954.001930.001931.003250063071000
2013-07-091928.001954.001924.001954.004580088753800
2013-07-081901.001918.001901.001916.003870073865700
2013-07-051865.001882.001851.001878.003520065766500
2013-07-041789.001866.001789.001865.004650084675700
2013-07-031780.001789.001770.001781.001570027972200
2013-07-021789.001789.001760.001779.002800049672100
2013-07-011717.001760.001717.001760.002750047859800
2013-06-281694.001712.001662.001709.002390040614600
2013-06-271660.001688.001580.001688.003020049280300
2013-06-261700.001715.001655.001666.002310038828100
2013-06-251744.001744.001675.001700.003490059318100
2013-06-241728.001728.001685.001705.001990033936000
2013-06-211635.001682.001610.001680.001820029889700
2013-06-201673.001680.001650.001658.001710028502900
2013-06-191675.001679.001641.001649.002300038197100
2013-06-181655.001655.001628.001630.002600042632800
2013-06-171609.001669.001609.001650.002610042624600
2013-06-141701.001726.001635.001670.003980066743800
2013-06-131680.001730.001650.001706.002740046098600
2013-06-121660.001725.001645.001710.002550042843400
2013-06-111798.001799.001730.001744.002140037840600
2013-06-101701.001750.001693.001750.004250072783400
2013-06-071587.001680.001515.001666.00101400159978500
2013-06-061785.001815.001685.001747.0069500120643500
2013-06-051850.001886.001823.001847.005310098304300
2013-06-041871.001877.001790.001829.004730086722400
2013-06-031820.001889.001801.001870.003200059345700
2013-05-311928.001928.001881.001892.002290043482900
2013-05-301973.001973.001890.001909.004240081475700
2013-05-291987.002019.001950.001973.003380067018500
2013-05-281919.001999.001910.001927.004740092420500
2013-05-271851.001945.001825.001900.003920073655000
2013-05-241995.002009.001780.001945.00111700213451600
2013-05-232050.002100.001855.001998.0099100195271600
2013-05-222143.002143.002052.002106.003530073964600
2013-05-212240.002241.002121.002145.003790082628900
2013-05-202278.002283.002235.002256.0049100110964900
2013-05-172168.002248.002154.002235.003850085530400
2013-05-162250.002250.002010.002170.00100100216378800
2013-05-152278.002285.002190.002212.0079000177947500
2013-05-142185.002216.002182.002212.0064800142264500
2013-05-132295.002295.002161.002181.0092000205759400
2013-05-102250.002300.002230.002240.00118900268111100
2013-05-092137.002229.002085.002147.00202000437467900
2013-05-081976.002069.001960.002019.00149200300595300
2013-05-071975.001975.001930.001949.0077300151304800
2013-05-021887.001892.001838.001865.0075400140943600
2013-05-011880.001965.001878.001916.0068700132281100
2013-04-301900.001917.001875.001897.0075900144006900
2013-04-261965.001965.001871.001900.0086100164774400
2013-04-251850.001985.001830.001985.00126300241348700
2013-04-241887.002000.001820.001842.00188300361528700
2013-04-231900.001980.001861.001945.00155900300889600
2013-04-221713.001876.001704.001870.00227800408926200
2013-04-191655.001677.001650.001674.004560075946800
2013-04-181630.001657.001628.001656.004140068078500
2013-04-171650.001650.001628.001640.003380055301100
2013-04-161605.001645.001601.001628.002010032581800
2013-04-151666.001672.001631.001662.002210036546000
2013-04-121660.001665.001591.001662.0076900125467300
2013-04-111630.001696.001556.001664.00168500276175100
2013-04-101718.001750.001710.001750.00133300230597900
2013-04-091604.001687.001604.001687.0063100104519200
2013-04-081670.001675.001625.001642.005480090403700
2013-04-051580.001625.001550.001625.005480087593500
2013-04-041565.001592.001499.001525.005230080490300
2013-04-031580.001598.001550.001565.004320067877800
2013-04-021500.001600.001458.001580.0077700118429400
2013-04-011730.001730.001551.001600.0067500110709100
2013-03-291733.001735.001681.001730.003200055012700
2013-03-281720.001725.001666.001702.004680079419600
2013-03-271711.001730.001678.001718.0078600134442500
2013-03-261627.001661.001626.001661.002690044247200
2013-03-251600.001620.001551.001610.004930078505600
2013-03-221625.001649.001601.001620.004460072763100
2013-03-211660.001672.001630.001632.003700060907500
2013-03-191670.001680.001652.001672.003000050101500
2013-03-181625.001670.001625.001661.004000065980100
2013-03-151680.001680.001625.001662.005920097789400
2013-03-141719.001719.001632.001670.0094900159031400
2013-03-131650.001719.001621.001719.0081000136461500
2013-03-121590.001667.001580.001645.0093500152675100
2013-03-111540.001585.001532.001582.004590071553700
2013-03-081590.001590.001535.001550.00103400161039600
2013-03-071597.001639.001540.001588.0093700150198600
2013-03-061502.001588.001490.001575.0070200107370700
2013-03-051498.001500.001481.001498.002350035065200
2013-03-041500.001510.001485.001505.002850042665300
2013-03-011480.001496.001460.001496.003310048935900
2013-02-281490.001510.001470.001480.005100075915400
2013-02-271497.001513.001464.001494.003920058559700
2013-02-261485.001511.001450.001499.0099900148375800
2013-02-251505.001545.001505.001521.0080900123265900
2013-02-221460.001485.001425.001485.004960071722400
2013-02-211447.001465.001436.001463.002510036321200
2013-02-201431.001480.001401.001467.006460093489600
2013-02-191450.001470.001430.001431.005260076125500
2013-02-181420.001503.001391.001475.00172000249713200
2013-02-151349.001470.001340.001386.00245900344668100
2013-02-141309.001343.001305.001340.007390098402200
2013-02-131334.001335.001280.001295.004360056884600
2013-02-121360.001387.001305.001320.00128200173473700
2013-02-081300.001312.001278.001300.004000051787500
2013-02-071269.001309.001269.001301.005350069297700
2013-02-061285.001293.001267.001275.003180040792800
2013-02-051243.001297.001243.001280.003320042257700
2013-02-041262.001270.001211.001243.007960098963500
2013-02-011288.001292.001255.001270.002820035855300
2013-01-311299.001299.001259.001287.002640033786700
2013-01-301297.001307.001279.001281.002830036577900
2013-01-291310.001359.001279.001281.0082000108491200
2013-01-281300.001338.001267.001338.00146700191933500
2013-01-251250.001266.001236.001266.00108100135422300
2013-01-241219.001227.001200.001225.005650068842600
2013-01-231183.001232.001173.001182.0087400105463400
2013-01-221162.001182.001162.001176.004040047330900
2013-01-211171.001188.001150.001183.004030046971600
2013-01-181200.001207.001164.001168.003800045011200
2013-01-171147.001200.001146.001191.005490064473500
2013-01-161173.001174.001140.001164.0086700100394300
2013-01-151200.001245.001156.001204.00142800170813900
2013-01-111320.001320.001245.001256.0093900120431800
2013-01-101325.001325.001280.001302.007460097296000
2013-01-091260.001328.001245.001328.0092800120481700
2013-01-081230.001245.001221.001237.003720045899200
2013-01-071240.001245.001221.001227.005690070283800
2013-01-041206.001240.001206.001225.003750045727600
2012-12-281200.001200.001171.001200.002330027765400
2012-12-271151.001199.001151.001199.005030059280200
2012-12-261131.001150.001094.001137.003920043901700
2012-12-251140.001169.001115.001137.004900055673500
2012-12-211153.001153.001121.001140.004950056270000
2012-12-201160.001186.001151.001164.002990034689300
2012-12-191178.001200.001161.001176.005220061545400
2012-12-181204.001220.001178.001179.003920046579200
2012-12-171243.001245.001188.001227.005040060977400
2012-12-141186.001230.001186.001228.004830058649300
2012-12-131155.001230.001155.001215.006130073776800
2012-12-121149.001160.001132.001151.006800078232500
2012-12-111161.001180.001142.001150.004600053455900
2012-12-101190.001208.001161.001169.007500088755900
2012-12-071230.001240.001189.001196.004350052468100
2012-12-061235.001235.001182.001221.007430089789300
2012-12-051238.001275.001225.001235.0089800112229300
2012-12-041251.001279.001222.001268.007350091903800
2012-12-031288.001337.001287.001302.00119800157119800
2012-11-301274.001349.001232.001288.00140100179283400
2012-11-291151.001273.001138.001260.00124400150621200
2012-11-281170.001200.001154.001162.00170700201206000
2012-11-271105.001150.001100.001150.007980090415600
2012-11-261130.001160.001089.001090.00177900200068500
2012-11-221020.001097.001020.001094.00237300252631200
2012-11-21970.001040.00960.001015.00195400195408600
2012-11-20984.00990.00971.00975.004810047183600
2012-11-19958.00980.00958.00970.004230040969600
2012-11-16964.00967.00942.00954.002900027635600
2012-11-15956.00970.00939.00964.003160030037600
2012-11-14968.00979.00941.00960.002750026415500
2012-11-13993.00993.00956.00956.006090059231100
2012-11-12966.00999.00966.00993.008430083116900
2012-11-09974.00979.00951.00960.002270021854000
2012-11-08944.00975.00944.00965.008050077420200
2012-11-07954.00959.00940.00945.003970037815400
2012-11-06941.00959.00941.00954.006090057879400
2012-11-05918.00939.00918.00939.006420059618700
2012-11-02923.00924.00915.00917.005390049544200
2012-11-01912.00916.00905.00911.005170047105700
2012-10-31897.00900.00893.00900.0068006102200
2012-10-30886.00902.00886.00897.002930026225400
2012-10-29883.00896.00878.00888.001590014106700
2012-10-26897.00899.00888.00889.002310020691800
2012-10-25868.00888.00868.00888.002500022021000
2012-10-24871.00888.00865.00867.006170053861100
2012-10-23910.00911.00857.00871.009390083128200
2012-10-22911.00922.00888.00910.005780052178200
2012-10-19951.00951.00923.00926.001930017963100
2012-10-18932.00942.00924.00942.0059005513300
2012-10-17941.00941.00923.00932.001540014322800
2012-10-16962.00962.00943.00944.0081007677400
2012-10-15952.00968.00921.00948.002050019381700
2012-10-12943.00966.00927.00960.003000028377300
2012-10-11961.00976.00950.00951.006390061398900
2012-10-10992.00994.00966.00990.005100049907600
2012-10-09913.001018.00912.001006.00118800114747700
2012-10-05936.00936.00912.00916.002850026427900
2012-10-04910.00936.00906.00936.006590060443100
2012-10-03876.00885.00875.00884.00100008773300
2012-10-02884.00890.00884.00890.0038003369100
2012-10-01889.00890.00880.00889.001350011943200
2012-09-28880.00894.00880.00890.001340011897500
2012-09-27902.00906.00886.00903.0093008338200
2012-09-26910.00910.00900.00910.0070006331400
2012-09-25905.00912.00899.00912.00110009954300
2012-09-24910.00910.00901.00903.0063005710700
2012-09-21906.00906.00884.00904.0042003768700
2012-09-20914.00915.00886.00900.002470022220100
2012-09-19913.00915.00910.00914.0053004837200
2012-09-18916.00923.00908.00913.00105009605500
2012-09-14910.00925.00901.00913.003700033778600
2012-09-13916.00922.00915.00917.001920017632700
2012-09-12899.00915.00896.00910.002090018897300
2012-09-11880.00884.00873.00882.0069006073800
2012-09-10880.00891.00871.00872.002300020278600
2012-09-07879.00883.00846.00855.001960016792900
2012-09-06870.00885.00868.00879.001150010064400
2012-09-05835.00888.00835.00885.002490021720500
2012-09-04846.00855.00830.00839.001940016344300
2012-09-03862.00870.00841.00861.002380020439400
2012-08-31881.00895.00840.00881.003380029354500
2012-08-30908.00919.00891.00905.002410021790200
2012-08-29918.00920.00901.00920.002290020921100
2012-08-28920.00920.00900.00909.001320012007200
2012-08-27905.00925.00903.00910.001170010687000
2012-08-24902.00917.00901.00906.001520013828200
2012-08-23915.00920.00900.00914.00106009672900
2012-08-22920.00925.00905.00913.002880026346300
2012-08-21892.00927.00891.00927.003400030601400
2012-08-20910.00922.00895.00901.001920017358300
2012-08-17937.00940.00900.00922.001780016346600
2012-08-16949.00966.00934.00942.003340031610700
2012-08-15930.00950.00930.00947.002750025843800
2012-08-14909.00925.00909.00925.001520013994500
2012-08-13907.00919.00905.00908.0026002372500
2012-08-10920.00920.00897.00907.001600014575500
2012-08-09914.00920.00901.00919.0070006375700
2012-08-08945.00946.00896.00899.004320039972000
2012-08-07915.00943.00913.00933.006910064235200
2012-08-06875.00920.00875.00913.004040036508600
2012-08-03870.00875.00861.00865.0090007801700
2012-08-02897.00898.00870.00877.002570022618500
2012-08-01900.00918.00883.00912.002060018626900
2012-07-31870.00899.00870.00899.00110009700600
2012-07-30891.00898.00853.00863.003750032590500
2012-07-27920.00945.00892.00910.002700024749200
2012-07-26869.00909.00869.00909.003270029218300
2012-07-25860.00862.00852.00855.001510012952200
2012-07-24880.00890.00850.00890.002890025164200
2012-07-23910.00910.00895.00895.002020018211500
2012-07-20901.00909.00897.00909.002620023613400
2012-07-19906.00930.00902.00905.002540023132800
2012-07-18912.00930.00898.00906.009210083587700
2012-07-17916.00995.00915.00935.00114100109839900
2012-07-13938.00939.00885.00910.008810080346600
2012-07-12902.00950.00891.00949.00202200187211400
2012-07-11850.00885.00830.00885.00169200145443300
2012-07-10797.00814.00793.00814.001290010351200
2012-07-09802.00802.00781.00793.0070005546500

   ※ 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