[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 
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
2016-08-101475.001475.001399.001416.003630051362600
2016-08-091396.001476.001396.001445.002900041654200
2016-08-081460.001479.001395.001422.003110044498200
2016-08-051513.001575.001436.001447.005490082059500
2016-08-041559.001569.001465.001495.0084300126237000
2016-08-031567.001640.001560.001584.003840061506800
2016-08-021660.001692.001567.001593.0072200117101700
2016-08-011748.001790.001678.001684.0081300140037300
2016-07-291661.001788.001661.001740.00110400190545200
2016-07-281659.001707.001646.001670.00101900170743300
2016-07-271660.001663.001613.001619.00106400174802200
2016-07-261575.001655.001570.001645.005520089374500
2016-07-251624.001666.001551.001554.00124300200423700
2016-07-221501.001630.001485.001620.00181700287021400
2016-07-211405.001510.001405.001492.00103000152354300
2016-07-201370.001402.001370.001385.00890012299400
2016-07-191404.001406.001343.001370.002390032774400
2016-07-151473.001473.001360.001374.0073300102891200
2016-07-141409.001488.001393.001482.0088400127517300
2016-07-131383.001408.001357.001390.004610063776700
2016-07-121327.001375.001323.001363.003390045776300
2016-07-111326.001338.001291.001313.003280043230400
2016-07-081370.001390.001309.001309.004400059606100
2016-07-071349.001383.001339.001356.004450060550300
2016-07-061429.001429.001305.001330.00105700142912600
2016-07-051420.001432.001401.001426.003890055054000
2016-07-041410.001415.001380.001415.004490062888100
2016-07-011430.001442.001381.001393.006290088433400
2016-06-301335.001442.001334.001442.00151500207995900
2016-06-291296.001320.001290.001319.004590059906700
2016-06-281167.001310.001167.001296.005870072097400
2016-06-271142.001200.001141.001178.003460040846300
2016-06-241260.001263.001127.001161.006590079505000
2016-06-231195.001205.001181.001204.002770032957400
2016-06-221225.001228.001196.001204.002650031991000
2016-06-211255.001277.001230.001231.001530018985400
2016-06-201190.001268.001190.001255.001870022843700
2016-06-171200.001248.001187.001187.002050024729200
2016-06-161229.001229.001185.001198.002780033410400
2016-06-151205.001233.001201.001229.002400029133000
2016-06-141255.001271.001210.001220.004550056249600
2016-06-131339.001345.001271.001280.004540059189900
2016-06-101302.001335.001300.001335.006510085813800
2016-06-091289.001318.001281.001301.004410057280800
2016-06-081244.001318.001241.001317.007650098373600
2016-06-071210.001240.001207.001240.003550043464900
2016-06-061193.001200.001164.001180.003230038073200
2016-06-031211.001221.001199.001207.002190026503500
2016-06-021245.001250.001219.001225.004000049521600
2016-06-011211.001244.001197.001231.004010048812500
2016-05-311186.001205.001186.001194.001930023043800
2016-05-301190.001204.001183.001204.004080048654500
2016-05-271225.001226.001187.001189.004100049356000
2016-05-261220.001250.001204.001250.001040012710400
2016-05-251255.001255.001210.001225.001190014675700
2016-05-241244.001250.001230.001249.00980012138700
2016-05-231221.001258.001221.001244.001080013418400
2016-05-201207.001238.001206.001238.001580019285800
2016-05-191201.001235.001201.001222.002940035796400
2016-05-181258.001258.001200.001202.003010036871600
2016-05-171255.001270.001199.001251.002710033687400
2016-05-161280.001293.001255.001274.002340029802300
2016-05-131254.001299.001242.001290.002030025765000
2016-05-121295.001297.001265.001265.001870023960000
2016-05-111283.001300.001280.001292.001650021309100
2016-05-101309.001309.001260.001279.002630033611400
2016-05-091245.001282.001231.001279.002530031915700
2016-05-061246.001254.001228.001245.002270028186800
2016-05-021210.001269.001210.001249.003030037581200
2016-04-281300.001302.001199.001234.007030087224000
2016-04-271287.001333.001277.001277.004680060682000
2016-04-261331.001333.001256.001307.007340095248300
2016-04-251281.001335.001273.001335.006750088269200
2016-04-221296.001296.001221.001270.0085500107716400
2016-04-211305.001319.001292.001319.0092200120542500
2016-04-201280.001312.001278.001305.00132600171314200
2016-04-191220.001261.001199.001260.00104400129370700
2016-04-181158.001224.001156.001212.003860045670700
2016-04-151183.001218.001153.001204.004650055484700
2016-04-141223.001224.001182.001193.004100049374400
2016-04-131163.001221.001163.001192.0096100114637000
2016-04-121200.001224.001121.001133.007480088113800
2016-04-111162.001172.001143.001172.003020034943600
2016-04-081109.001179.001107.001159.007350084698900
2016-04-071142.001150.001107.001139.005070057789000
2016-04-061147.001148.001061.001120.007570084291100
2016-04-051118.001139.001107.001117.008790099185100
2016-04-041099.001140.001079.001118.007410082707900
2016-04-011061.001090.001050.001079.008280088630900
2016-03-311047.001089.001047.001082.005100054593500
2016-03-301010.001047.001010.001044.005620057879700
2016-03-29999.001004.00988.00996.001370013678900
2016-03-281002.001006.00985.00987.001960019496100
2016-03-251000.001038.00980.001002.003840038611300
2016-03-24982.00997.00980.00994.003330032803300
2016-03-231023.001027.00987.00991.004960049679000
2016-03-221020.001060.001020.001030.001720017890300
2016-03-181025.001050.001011.001011.002460025319100
2016-03-171004.001049.001004.001017.004270043263600
2016-03-161021.001021.001000.001004.003570036050000
2016-03-151010.001084.001010.001033.007000073023700
2016-03-141016.001022.001008.001011.003050030960100
2016-03-111016.001033.001006.001016.002340023705600
2016-03-101009.001070.001009.001027.004930051274000
2016-03-091006.001044.00985.001030.005240052929100
2016-03-081078.001078.001039.001045.001780018656200
2016-03-071080.001080.001048.001054.003050032345800
2016-03-041040.001110.001039.001072.007320078972100
2016-03-031036.001040.001015.001035.002820029099000
2016-03-021012.001040.001005.001020.008860090502700
2016-03-011002.001067.001000.001040.0099800103239900
2016-02-291026.001042.00947.001012.00125400126198600
2016-02-261130.001131.001050.001069.005790062834900
2016-02-251075.001159.001036.001130.00105200118739800
2016-02-242220.002220.002179.002179.0061700135116800
2016-02-232200.002242.002199.002227.004460098892700
2016-02-222160.002199.002153.002199.002950064087000
2016-02-192112.002194.002095.002177.0049800107019100
2016-02-182127.002186.001956.002112.0090900186814800
2016-02-172298.002366.002064.002097.00113900258322900
2016-02-162128.002282.002113.002242.0099300222625900
2016-02-151997.002168.001982.002168.0097400200161000
2016-02-121890.001990.001880.001950.0058700113746900
2016-02-101980.001980.001904.001970.0063800124453300
2016-02-091950.001974.001930.001959.0055200107631500
2016-02-081950.001997.001950.001978.004260084161100
2016-02-052010.002010.001875.001940.0082200159516000
2016-02-041960.002020.001960.002019.0084800169282700
2016-02-031931.001987.001903.001971.0072000139529700
2016-02-021951.002005.001950.001951.00100100198067100
2016-02-011900.001989.001867.001989.00144600278138900
2016-01-291749.001848.001748.001845.0084000151109100
2016-01-281698.001780.001698.001760.0086200150308600
2016-01-271700.001730.001680.001700.0060000102204000
2016-01-261624.001730.001605.001730.00175200295323900
2016-01-251570.001628.001554.001584.0075400119488300
2016-01-221571.001599.001480.001541.00106400162562100
2016-01-211522.001569.001500.001548.00127300195983000
2016-01-201548.001637.001546.001596.00117900187745700
2016-01-191514.001549.001485.001548.0072500110545700
2016-01-181405.001539.001405.001499.0071800106671400
2016-01-151410.001450.001410.001448.003430048987600
2016-01-141421.001421.001381.001405.001640022926800
2016-01-131371.001428.001371.001421.001590022245900
2016-01-121349.001387.001349.001380.002340032095400
2016-01-081361.001386.001351.001351.002450033447600
2016-01-071410.001410.001367.001369.005160071803400
2016-01-061460.001475.001451.001451.002800041020400
2016-01-051390.001469.001390.001459.001670023904700
2016-01-041415.001415.001385.001400.00970013599400
2015-12-301350.001417.001350.001417.001640022714700
2015-12-291355.001359.001300.001359.001560020752300
2015-12-281270.001355.001270.001351.001790023810100
2015-12-251292.001305.001247.001247.003770048240200
2015-12-241351.001352.001300.001305.001600021173000
2015-12-221386.001386.001334.001366.00740010092000
2015-12-211404.001404.001351.001356.001300017816200
2015-12-181430.001438.001386.001404.002730038424300
2015-12-171400.001438.001395.001430.002970042039300
2015-12-161381.001408.001375.001399.002150030019600
2015-12-151378.001383.001353.001355.001440019719900
2015-12-141347.001368.001347.001357.00970013168100
2015-12-111388.001388.001310.001377.001910025938300
2015-12-101385.001389.001365.001373.001110015250300
2015-12-091400.001400.001381.001387.0059008194000
2015-12-081405.001408.001383.001394.001400019483800
2015-12-071420.001420.001394.001405.001020014338900
2015-12-041405.001420.001405.001408.001210017067600
2015-12-031430.001432.001423.001425.001920027445500
2015-12-021453.001453.001419.001427.002110030264900
2015-12-011467.001470.001441.001448.002130030904800
2015-11-301479.001479.001451.001456.00770011310500
2015-11-271496.001496.001454.001460.001650024207300
2015-11-261500.001500.001481.001492.00760011336200

   ※ 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