[6314 JQスタンダード] 石井工研 日足 時系列データ

[6314 JQスタンダード] 石井工研 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12191.00195.00190.00195.0087001681500
2013-07-11190.00190.00190.00190.002200418000
2013-07-10193.00193.00182.00189.0066001243600
2013-07-09192.00193.00192.00193.002200423600
2013-07-08195.00195.00191.00191.00700136000
2013-07-05193.00194.00190.00194.002600500900
2013-07-04193.00195.00191.00195.0073001408800
2013-07-03196.00196.00193.00193.001000195700
2013-07-02194.00195.00192.00193.002900562000
2013-07-01193.00193.00192.00193.004700906400
2013-06-28186.00188.00185.00188.001500280400
2013-06-27184.00186.00179.00185.004400806000
2013-06-26191.00191.00181.00184.002400442200
2013-06-25193.00193.00189.00190.001000190300
2013-06-24191.00192.00189.00192.001800345100
2013-06-21189.00191.00186.00191.001100206300
2013-06-20187.00189.00187.00189.0080001500600
2013-06-19188.00188.00187.00187.001300243400
2013-06-18180.00186.00180.00186.001700310100
2013-06-17185.00185.00182.00182.001900350300
2013-06-14179.00184.00179.00184.00600108900
2013-06-13189.00189.00178.00179.003000539700
2013-06-12190.00190.00186.00186.001400260800
2013-06-11186.00190.00186.00190.0050093800
2013-06-10183.00190.00183.00190.001800334600
2013-06-07188.00190.00186.00189.0070001314600
2013-06-06198.00198.00193.00193.002400474000
2013-06-05199.00200.00198.00198.002400476300
2013-06-04198.00198.00193.00194.001800353600
2013-06-03200.00200.00194.00198.004800951100
2013-05-31200.00201.00199.00199.001600320100
2013-05-30202.00202.00197.00199.0068001355700
2013-05-29207.00208.00203.00207.001900393400
2013-05-28192.00200.00191.00200.003600690900
2013-05-27197.00197.00192.00192.004300837900
2013-05-24205.00208.00194.00196.00179003591500
2013-05-23222.00222.00206.00206.00157003323600
2013-05-22223.00223.00214.00223.0051001120800
2013-05-21212.00220.00207.00219.0079001685900
2013-05-20210.00210.00201.00210.004600950500
2013-05-17199.00206.00198.00201.0055001110000
2013-05-16208.00208.00194.00194.00134002699700
2013-05-15208.00224.00208.00208.00131002801700
2013-05-14204.00215.00203.00208.00105002219900
2013-05-13203.00206.00201.00201.004500921500
2013-05-10198.00204.00198.00200.0086001735700
2013-05-09200.00202.00197.00197.001600320600
2013-05-08200.00201.00192.00200.00253004997400
2013-05-07197.00199.00196.00199.0066001302200
2013-05-02195.00195.00190.00193.0075001438100
2013-05-01196.00196.00190.00192.003600697600
2013-04-30190.00194.00190.00194.003600687900
2013-04-26194.00195.00187.00187.00137002605500
2013-04-25191.00192.00190.00192.00109002092000
2013-04-24188.00190.00188.00190.005000945800
2013-04-23191.00191.00185.00188.0083001568000
2013-04-22191.00192.00187.00192.002300437800
2013-04-19187.00188.00187.00187.0030056200
2013-04-18185.00186.00184.00186.0056001036300
2013-04-17188.00190.00188.00188.001900358400
2013-04-16190.00190.00186.00190.001600302600
2013-04-15185.00190.00185.00190.003700687100
2013-04-12187.00190.00187.00190.00700132100
2013-04-11190.00195.00187.00187.004200807000
2013-04-10180.00190.00180.00187.00140002623600
2013-04-09184.00184.00177.00181.003200579800
2013-04-08180.00183.00177.00182.003200575600
2013-04-05182.00184.00180.00180.002800508900
2013-04-04185.00185.00176.00181.002800505400
2013-04-03183.00183.00182.00182.002600475700
2013-04-02181.00181.00177.00179.001700305800
2013-04-01182.00182.00178.00178.003900704500
2013-03-29182.00183.00179.00181.002900525100
2013-03-28185.00185.00182.00184.002300419500
2013-03-27185.00185.00180.00183.002700495800
2013-03-26187.00187.00187.00187.002600486200
2013-03-25185.00189.00185.00187.0057001069300
2013-03-22187.00187.00184.00184.00600110700
2013-03-21187.00187.00184.00184.0074001376700
2013-03-19185.00187.00184.00187.005000927100
2013-03-18190.00193.00185.00185.00152002886500
2013-03-15191.00192.00189.00190.0055001045700
2013-03-14190.00193.00190.00191.002900554300
2013-03-13188.00192.00185.00191.0078001480800
2013-03-12189.00189.00185.00188.003400634100
2013-03-11185.00188.00184.00188.003600665300
2013-03-08181.00186.00180.00186.0057001045700
2013-03-07184.00185.00181.00181.004800885100
2013-03-06182.00184.00179.00184.004100744200
2013-03-05180.00180.00178.00179.002300411700
2013-03-04180.00180.00178.00179.002300413700
2013-03-01180.00180.00172.00175.004200743400
2013-02-28177.00180.00176.00176.001800320300
2013-02-27172.00175.00172.00175.0086001500600
2013-02-26175.00175.00170.00173.002900497000
2013-02-25175.00175.00172.00175.00135002347200
2013-02-22170.00175.00170.00175.004000693000
2013-02-21175.00175.00174.00175.003500612300
2013-02-20176.00178.00176.00178.001700299600
2013-02-19177.00177.00170.00175.0067001159300
2013-02-18174.00176.00174.00175.001700298300
2013-02-15177.00177.00175.00175.001200210800
2013-02-14181.00181.00176.00180.001300231300
2013-02-13181.00181.00176.00179.001100196800
2013-02-12181.00183.00180.00183.005300959000
2013-02-08185.00185.00182.00182.002400443000
2013-02-07184.00184.00181.00184.002200400100
2013-02-06180.00183.00180.00183.005100923600
2013-02-05180.00182.00180.00181.001800324900
2013-02-04177.00181.00177.00179.0089001579500
2013-02-01184.00184.00184.00184.003400625600
2013-01-31181.00182.00180.00182.002800506500
2013-01-30179.00181.00179.00180.00134002412500
2013-01-29178.00178.00178.00178.001500267000
2013-01-28177.00178.00176.00176.004800850600
2013-01-25177.00178.00177.00178.002800496100
2013-01-24173.00175.00173.00175.003500611500
2013-01-23178.00179.00172.00175.0066001155000
2013-01-22179.00179.00178.00178.0030053600
2013-01-21179.00180.00175.00179.005400960000
2013-01-18179.00179.00175.00179.001700299900
2013-01-17179.00180.00179.00180.002500448500
2013-01-16179.00179.00173.00173.003700648500
2013-01-15180.00181.00178.00178.004600823400
2013-01-11179.00182.00179.00181.001700307100
2013-01-10183.00183.00175.00181.003400606400
2013-01-09187.00187.00180.00180.0076001404700
2013-01-08182.00182.00178.00182.0088001595500
2013-01-07183.00183.00175.00177.00105001892700
2013-01-04174.00179.00172.00173.0069001203200
2012-12-28169.00171.00168.00171.003600609800
2012-12-27165.00169.00162.00167.0070001157000
2012-12-26163.00165.00163.00164.001600262700
2012-12-25162.00164.00162.00164.001800292600
2012-12-21165.00168.00162.00164.0085001394600
2012-12-20165.00167.00165.00166.00110001821700
2012-12-19166.00170.00166.00170.001000168800
2012-12-18164.00169.00163.00169.002500412300
2012-12-17171.00171.00164.00164.00131002169300
2012-12-14166.00193.00164.00171.006430011441600
2012-12-13165.00166.00162.00166.004000660100
2012-12-12166.00166.00165.00165.001300215500
2012-12-11164.00164.00163.00163.003500573500
2012-12-10168.00168.00165.00165.002100349600
2012-12-07165.00167.00164.00167.004000660200
2012-12-06166.00166.00164.00164.002500413200
2012-12-05165.00165.00164.00165.001600263900
2012-12-04165.00165.00163.00165.003600593000
2012-12-03164.00165.00164.00165.003100508600
2012-11-30164.00164.00163.00164.002600425300
2012-11-29160.00163.00159.00162.002600417800
2012-11-28161.00161.00156.00157.002500397800
2012-11-27159.00160.00159.00159.00700111400
2012-11-26156.00160.00156.00156.002300360900
2012-11-22156.00158.00156.00158.001300203800
2012-11-21160.00160.00155.00158.003400532600
2012-11-20160.00160.00159.00160.001400223900
2012-11-19154.00159.00154.00159.005600884600
2012-11-16154.00156.00154.00154.003900603600
2012-11-15152.00155.00150.00152.004900747200
2012-11-14150.00153.00150.00152.001300197600
2012-11-13160.00160.00149.00155.00338005161400
2012-11-12170.00176.00170.00172.0096001646300
2012-11-09170.00170.00170.00170.0061001037000
2012-11-08174.00174.00174.00174.0010017400
2012-11-07172.00174.00172.00174.0050086200
2012-11-06177.00177.00171.00175.003200556900
2012-11-05177.00178.00173.00173.004200735400
2012-11-02172.00174.00171.00173.002900498800
2012-11-01174.00174.00174.00174.002000348000
2012-10-31173.00174.00171.00174.003400585200
2012-10-30172.00174.00172.00172.001200206700
2012-10-29170.00174.00169.00172.003000514200
2012-10-26169.00171.00169.00169.002700459300
2012-10-25166.00168.00166.00167.001500249700
2012-10-24165.00167.00163.00166.0078001285800
2012-10-23167.00167.00167.00167.001300217100
2012-10-22164.00167.00162.00167.004300704800
2012-10-19165.00165.00164.00165.001400230100
2012-10-18164.00165.00164.00165.004600758200
2012-10-17163.00163.00160.00163.0070001129700
2012-10-16163.00163.00160.00163.005200835800
2012-10-15160.00163.00159.00163.004100655800
2012-10-12170.00170.00159.00159.00188003047100
2012-10-11167.00168.00167.00168.00800133900
2012-10-10170.00172.00165.00166.003000500700
2012-10-09170.00172.00170.00172.001600274600
2012-10-05174.00174.00167.00167.002000341500
2012-10-04174.00174.00173.00173.001300226100
2012-10-03171.00172.00171.00172.001200205300
2012-10-02174.00174.00167.00169.002500429000
2012-10-01171.00171.00170.00170.003700631300
2012-09-28170.00170.00169.00170.00800135500
2012-09-27165.00169.00165.00169.002200366100
2012-09-26171.00171.00164.00166.0080001320100
2012-09-25170.00173.00166.00170.00127002144500
2012-09-24172.00172.00169.00169.002500426100
2012-09-21172.00172.00172.00172.00900154800
2012-09-20169.00172.00168.00172.00123002080900
2012-09-19175.00175.00173.00174.002300400400
2012-09-18174.00174.00173.00173.004100710500
2012-09-14167.00172.00166.00172.0094001574800
2012-09-13173.00173.00173.00173.0010017300
2012-09-12171.00173.00168.00173.0040068300
2012-09-11172.00172.00172.00172.0010017200
2012-09-10173.00174.00173.00174.001100190400
2012-09-07171.00171.00166.00171.0073001235100
2012-09-06178.00178.00171.00171.0067001154100
2012-09-05169.00174.00169.00174.002100355400
2012-09-04177.00177.00170.00172.0076001309200
2012-09-03175.00176.00172.00174.0073001268500
2012-08-31182.00182.00178.00180.00900162300
2012-08-30180.00181.00180.00180.00700126200
2012-08-29178.00180.00178.00180.00600107200
2012-08-28183.00187.00172.00178.00155002753000
2012-08-27179.00183.00179.00181.001000180200
2012-08-24179.00182.00179.00182.00900162400
2012-08-23178.00178.00177.00177.00102001810900
2012-08-22180.00183.00180.00183.003100558300
2012-08-21183.00187.00180.00180.002800507200
2012-08-20183.00185.00183.00184.001200221100
2012-08-17188.00188.00180.00182.00150002713700
2012-08-16184.00189.00183.00189.0040074500
2012-08-15190.00192.00190.00192.0020038200
2012-08-14190.00190.00190.00190.0010019000
2012-08-13189.00189.00189.00189.0010018900
2012-08-10192.00192.00185.00185.001100204700
2012-08-09192.00192.00192.00192.002300441600
2012-08-08192.00192.00192.00192.001700326400
2012-08-0700
2012-08-06200.00200.00185.00193.00118002348800
2012-08-03195.00195.00185.00185.00126002440800
2012-08-02193.00193.00184.00184.00130002495500
2012-08-01192.00192.00183.00183.005100968500
2012-07-31186.00192.00186.00192.002200414900
2012-07-30186.00186.00180.00186.00800146900
2012-07-27186.00187.00182.00186.00600111100
2012-07-26184.00184.00177.00177.001100196400
2012-07-25181.00181.00180.00180.00800144300
2012-07-24183.00185.00183.00183.0040073500
2012-07-23185.00187.00185.00185.002800518200
2012-07-20190.00190.00186.00186.0030056200
2012-07-1900
2012-07-18189.00189.00186.00186.0050093600
2012-07-17188.00188.00188.00188.001000188000
2012-07-13190.00190.00190.00190.0040076000
2012-07-12192.00197.00192.00197.0030058100
2012-07-11197.00197.00197.00197.0010019700
2012-07-10194.00194.00194.00194.00600116400
2012-07-09192.00194.00192.00194.00700134800

   ※ 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