[6312 JQスタンダード] フロイント産業 日足 時系列データ

[6312 JQスタンダード] フロイント産業 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-171502.001545.001500.001538.0065700100116900
2017-08-161483.001509.001483.001505.001480022130700
2017-08-151487.001503.001483.001491.002380035514100
2017-08-141503.001503.001474.001485.004570067899300
2017-08-101522.001532.001510.001517.002000030391100
2017-08-091539.001547.001519.001536.003220049324400
2017-08-081538.001564.001524.001544.006350098233800
2017-08-071537.001560.001536.001549.005530085594100
2017-08-041522.001539.001522.001537.002900044424900
2017-08-031525.001540.001516.001539.004230064766100
2017-08-021519.001536.001508.001525.003890059188100
2017-08-011559.001565.001505.001516.0084500129398100
2017-07-311535.001580.001504.001580.00176100271774200
2017-07-281537.001545.001527.001533.0072600111412500
2017-07-271527.001537.001508.001533.00128300195339800
2017-07-261500.001538.001494.001516.00251500380229500
2017-07-251457.001457.001440.001446.001740025135700
2017-07-241444.001458.001439.001445.003720053836700
2017-07-211444.001454.001435.001438.003270047124100
2017-07-201435.001447.001429.001441.004040058037300
2017-07-191441.001449.001428.001433.004510064813900
2017-07-181460.001461.001442.001444.003950057271700
2017-07-141473.001485.001448.001460.005470080138000
2017-07-131486.001500.001470.001472.003890057663500
2017-07-121485.001509.001485.001498.0071800107449900
2017-07-111489.001494.001483.001493.003980059296900
2017-07-101460.001495.001450.001493.0073100108071200
2017-07-071437.001448.001421.001447.006170088481800
2017-07-061498.001500.001425.001442.00212000309232200
2017-07-051430.001473.001430.001469.0072400105777700
2017-07-041450.001458.001416.001438.005240075528900
2017-07-031436.001456.001420.001454.005020072341300
2017-06-301418.001460.001401.001422.005010071147100
2017-06-291445.001445.001423.001432.002700038624700
2017-06-281435.001455.001422.001443.00111000159550100
2017-06-271472.001481.001427.001445.0095900139123200
2017-06-261488.001509.001475.001480.003680054930400
2017-06-231510.001510.001475.001493.003270048853400
2017-06-221508.001508.001494.001498.002780041673900
2017-06-211505.001517.001496.001510.004700070759000
2017-06-201520.001520.001491.001498.003420051473000
2017-06-191483.001515.001483.001507.004740070958900
2017-06-161462.001498.001451.001479.004170061456500
2017-06-151488.001488.001446.001463.006580096202400
2017-06-141497.001497.001484.001487.001940028882400
2017-06-131480.001494.001476.001484.003200047471200
2017-06-121492.001509.001481.001485.004230063008400
2017-06-091519.001528.001501.001510.005330080636400
2017-06-081483.001534.001483.001518.00134300203843400
2017-06-071460.001503.001452.001494.006580097190900
2017-06-061471.001487.001457.001480.003100045585100
2017-06-051490.001495.001473.001482.003640054018300
2017-06-021503.001504.001481.001493.005400080687300
2017-06-011495.001502.001486.001501.0070700105731100
2017-05-311485.001494.001451.001494.00124300183233700
2017-05-301436.001488.001436.001474.00126100185165500
2017-05-291440.001444.001423.001434.003210046059800
2017-05-261431.001445.001420.001433.004730067652600
2017-05-251424.001459.001424.001440.0081600117758200
2017-05-241409.001432.001409.001418.004330061411500
2017-05-231404.001413.001401.001407.004440062394500
2017-05-221408.001421.001388.001411.005420076330800
2017-05-191368.001372.001336.001363.007370099744500
2017-05-181371.001382.001361.001372.003530048390300
2017-05-171399.001406.001387.001397.003490048715400
2017-05-161393.001407.001387.001404.002430033919000
2017-05-151410.001418.001383.001391.004060056704200
2017-05-121410.001429.001405.001420.004010056739500
2017-05-111426.001438.001410.001412.004870069203700
2017-05-101434.001435.001408.001425.0078500111741300
2017-05-091408.001430.001407.001430.0075500107572100
2017-05-081400.001409.001388.001401.0086100120402600
2017-05-021350.001382.001350.001379.006940095124500
2017-05-011340.001392.001336.001364.00103500140989900
2017-04-281358.001358.001333.001335.003500046968500
2017-04-271355.001355.001331.001340.0075500101387500
2017-04-261344.001359.001341.001355.004880065923700
2017-04-251335.001344.001327.001334.004440059289700
2017-04-241360.001360.001317.001329.006210082723400
2017-04-211384.001384.001330.001338.0086300116598500
2017-04-201309.001354.001307.001354.0078200104312700
2017-04-191303.001310.001292.001305.0084300109529900
2017-04-181325.001327.001301.001320.0077000101023500
2017-04-171320.001334.001302.001309.006860090078400
2017-04-141359.001365.001328.001328.004220056611700
2017-04-131329.001355.001325.001351.006930092593600
2017-04-121363.001377.001325.001356.0079600106901400
2017-04-111397.001402.001362.001380.0090400124479300
2017-04-101400.001444.001395.001416.00123600175536900
2017-04-071379.001416.001361.001393.00254400352855600
2017-04-061450.001450.001304.001372.007690001063419200
2017-04-051552.001571.001542.001565.00162400253261600
2017-04-041512.001550.001485.001533.00144000219302800
2017-04-031530.001530.001496.001509.0089600135241400
2017-03-311530.001550.001513.001526.005120078512000
2017-03-301560.001560.001514.001527.005380082480500
2017-03-291550.001587.001541.001560.0069700108583200
2017-03-281560.001560.001529.001537.005880090671600
2017-03-271570.001573.001528.001558.0090500140843400
2017-03-241570.001595.001557.001589.00138400218826400
2017-03-231545.001571.001529.001561.0075000116441600
2017-03-221551.001576.001528.001548.0089900139876300
2017-03-211539.001580.001532.001578.00130700204354200
2017-03-171513.001552.001504.001539.0096000147113600
2017-03-161485.001514.001482.001514.003960059367200
2017-03-151500.001502.001486.001489.003780056462500
2017-03-141499.001520.001491.001512.003140047275300
2017-03-131524.001524.001495.001495.005520083170900
2017-03-101514.001534.001498.001530.0076900116986600
2017-03-091515.001515.001492.001498.003450051687900
2017-03-081500.001521.001489.001505.005500082931600
2017-03-071494.001503.001485.001491.002780041598700
2017-03-061497.001499.001468.001494.005150076527300
2017-03-031500.001513.001495.001501.003050045842900
2017-03-021498.001511.001487.001500.004570068611100
2017-03-011473.001512.001455.001486.0068700101506200
2017-02-281523.001535.001484.001496.0071400107866100
2017-02-271534.001568.001506.001526.0088600136051700
2017-02-241536.001536.001502.001536.0080900123422200
2017-02-231570.001570.001510.001536.00146800225837700
2017-02-221508.001556.001506.001554.00199500306178000
2017-02-211437.001505.001436.001500.00114600170081000
2017-02-201445.001445.001425.001434.0071500102474700
2017-02-171428.001442.001421.001441.002740039301700
2017-02-161449.001449.001416.001425.00122800174991300
2017-02-151453.001466.001446.001450.005470079636600
2017-02-141470.001470.001445.001453.0077000112082500
2017-02-131449.001469.001435.001467.0074700108095200
2017-02-101435.001449.001425.001434.003960056711200
2017-02-091441.001441.001420.001425.004890069829600
2017-02-081450.001465.001417.001441.0091100130565700
2017-02-071475.001484.001447.001450.0081700119247800
2017-02-061498.001498.001473.001475.003680054541300
2017-02-031507.001510.001476.001484.006000089383300
2017-02-021506.001521.001490.001490.0068300102575100
2017-02-011490.001513.001476.001500.0076500113914500
2017-01-311511.001525.001492.001494.0097900147126500
2017-01-301538.001572.001515.001534.00108900167965700
2017-01-271500.001538.001491.001530.0097000146774200
2017-01-261500.001518.001485.001498.00120000179987100
2017-01-251476.001495.001468.001484.00162000239594200
2017-01-241485.001486.001448.001462.00147000214946100
2017-01-231521.001521.001489.001491.0097800146539700
2017-01-201496.001520.001480.001509.0079600119029600
2017-01-191520.001520.001480.001499.00116300174019500
2017-01-181500.001527.001487.001515.00168800253464400
2017-01-171616.001620.001556.001571.00101200159879000
2017-01-161614.001658.001600.001640.005550089915300
2017-01-131614.001620.001587.001605.0089500143591400
2017-01-121667.001682.001637.001637.0087300144518300
2017-01-111723.001723.001650.001682.0095100160794700
2017-01-101705.001719.001674.001703.00181700308506300
2017-01-061639.001639.001620.001634.005510089737200
2017-01-051640.001648.001608.001635.0071800116958400
2017-01-041595.001624.001575.001619.0076100121763400
2016-12-301568.001600.001562.001570.0088000139276600
2016-12-291580.001590.001562.001574.00127800201730300
2016-12-281526.001560.001520.001552.0074100114386200
2016-12-271521.001527.001480.001512.0070800106806100
2016-12-261443.001528.001443.001517.00132700197562300
2016-12-221420.001428.001405.001413.003630051392900
2016-12-211426.001444.001425.001427.002030029063200
2016-12-201422.001438.001418.001427.002370033809400
2016-12-191425.001438.001419.001429.002570036607000
2016-12-161451.001451.001411.001425.004810068665600
2016-12-151468.001479.001437.001451.003680053487100
2016-12-141464.001483.001447.001464.004830070878000
2016-12-131461.001466.001447.001457.003160045998500
2016-12-121392.001468.001389.001458.006040086621200
2016-12-091386.001400.001379.001392.003250045073600
2016-12-081418.001418.001377.001390.005390075204400
2016-12-071416.001419.001397.001415.003710052288000
2016-12-061418.001425.001395.001406.004140058279700
2016-12-051396.001441.001390.001421.004800067823900
2016-12-021450.001450.001390.001397.00121500170662100
2016-12-011493.001493.001454.001459.005940086961300
2016-11-301508.001508.001461.001479.006220091990600
2016-11-291482.001490.001478.001484.005100075503800
2016-11-281490.001530.001478.001484.0083600124626700
2016-11-251520.001535.001488.001497.0074400111864700
2016-11-241521.001554.001475.001538.00116700176244900
2016-11-221565.001570.001513.001521.0071900110849000
2016-11-211573.001582.001511.001560.002960045956400
2016-11-181610.001635.001562.001573.006030095834000
2016-11-171594.001626.001564.001609.0081000130244400
2016-11-161461.001530.001459.001527.005940089220000
2016-11-151509.001514.001450.001457.005760084197100
2016-11-141519.001519.001495.001502.003320049878400
2016-11-111591.001593.001480.001489.0077500118369300
2016-11-101600.001623.001571.001590.004340069280200
2016-11-091572.001574.001455.001498.006510098176900
2016-11-081598.001600.001584.001590.002230035525300
2016-11-071583.001610.001556.001577.004380068832700
2016-11-041638.001638.001528.001543.0073400115150700
2016-11-021650.001661.001549.001638.0079400127703100
2016-11-011696.001713.001668.001674.002700045501700
2016-10-311745.001759.001681.001691.004940084390700
2016-10-281830.001875.001753.001763.0068300123974700
2016-10-271790.001850.001790.001825.003140057443600
2016-10-261771.001836.001771.001798.004660084039600
2016-10-251790.001830.001735.001770.005540098702300
2016-10-241721.001819.001714.001788.005320094036100
2016-10-211671.001790.001671.001790.00140700247191500
2016-10-201684.001698.001633.001666.004820080562600
2016-10-191663.001725.001656.001690.0059900101414600
2016-10-181675.001676.001600.001641.005590092084000
2016-10-171553.001680.001553.001644.0064500104917300
2016-10-141551.001569.001520.001553.003000046360100
2016-10-131601.001601.001549.001580.002460038528400
2016-10-121617.001637.001605.001609.002520040917200
2016-10-111650.001650.001601.001607.003700060076900
2016-10-071628.001680.001628.001672.004970082338800
2016-10-061585.001686.001576.001668.00123400201202500
2016-10-051510.001570.001501.001554.003860059519900
2016-10-041515.001515.001471.001495.003120046543600
2016-10-031576.001576.001502.001515.004280065669200
2016-09-301550.001600.001531.001565.005690089301500
2016-09-291535.001550.001525.001549.003870059519700
2016-09-281495.001542.001485.001535.004010060823500
2016-09-271480.001521.001465.001508.00123700185135500
2016-09-261429.001438.001400.001428.003520050089900
2016-09-231380.001402.001365.001401.003320045921900
2016-09-211403.001410.001360.001377.002530035041500
2016-09-201394.001447.001394.001421.003910055817400
2016-09-161346.001379.001346.001379.002150029396100
2016-09-151305.001346.001290.001340.002560034159600
2016-09-141272.001342.001267.001310.003260042647000
2016-09-131326.001350.001266.001277.0086500112295500
2016-09-121380.001380.001340.001340.002970040348900
2016-09-091409.001439.001402.001403.001420020045600
2016-09-081456.001470.001400.001410.003860054950200
2016-09-071479.001544.001454.001483.00103100155121900
2016-09-061447.001481.001410.001481.005140074417300
2016-09-051366.001466.001364.001425.005190073686700
2016-09-021340.001391.001335.001361.003090042186500
2016-09-011268.001318.001255.001318.003130040398500
2016-08-311273.001279.001237.001250.003380042605900
2016-08-301266.001290.001231.001265.003990050448700
2016-08-291330.001346.001283.001296.005250068821400
2016-08-261350.001393.001300.001371.004710062927100
2016-08-251409.001409.001356.001366.003360046493500
2016-08-241409.001409.001390.001396.001640022903700
2016-08-231400.001414.001385.001395.002550035705000
2016-08-221480.001497.001403.001417.003880055706900
2016-08-191414.001484.001414.001472.003370049042700
2016-08-181380.001467.001370.001418.002520035817800
2016-08-171400.001409.001382.001385.001980027672000
2016-08-161419.001424.001401.001401.001360019190800
2016-08-151405.001419.001400.001419.002030028554900
2016-08-121446.001446.001402.001427.002570036485600

   ※ 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