[6314 JQスタンダード] 石井工作研究所 日足 時系列データ

[6314 JQスタンダード] 石井工作研究所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21432.00438.00390.00409.00952100396618700
2017-09-20404.00404.00384.00384.0010750042299200
2017-09-19411.00415.00400.00404.0011140045275400
2017-09-15411.00419.00401.00412.00286500117663200
2017-09-14381.00411.00378.00411.0023990095968000
2017-09-13379.00383.00370.00377.002810010613300
2017-09-12366.00374.00366.00374.004460016523000
2017-09-11363.00366.00358.00366.00114004136500
2017-09-08368.00368.00358.00361.0088003171600
2017-09-07364.00367.00361.00361.003150011542000
2017-09-06369.00369.00360.00361.0062002249800
2017-09-05376.00377.00361.00361.004900017813200
2017-09-04377.00381.00372.00374.00215008093200
2017-09-01389.00389.00379.00385.00231008852900
2017-08-31387.00392.00368.00384.002620010043700
2017-08-30383.00387.00379.00387.002820010808700
2017-08-29375.00380.00374.00378.00145005464800
2017-08-28370.00381.00369.00379.004400016464900
2017-08-25367.00375.00363.00366.004600016936000
2017-08-24363.00367.00362.00367.007760028123100
2017-08-23363.00365.00361.00362.005330019323300
2017-08-22362.00365.00360.00365.0056002036100
2017-08-21362.00364.00358.00358.00166005984700
2017-08-18361.00364.00360.00362.0081002929800
2017-08-17362.00364.00360.00361.00243008786800
2017-08-16364.00364.00357.00357.00147005287600
2017-08-15363.00371.00357.00357.00240008699100
2017-08-14368.00368.00361.00362.00169006141600
2017-08-10369.00370.00364.00368.00143005249800
2017-08-09382.00382.00375.00376.00115004344000
2017-08-08388.00388.00381.00384.0069002651500
2017-08-07380.00388.00373.00388.00219008313500
2017-08-04385.00385.00378.00383.00252009614900
2017-08-03394.00394.00382.00393.00177006834500
2017-08-02395.00396.00388.00391.00104004069700
2017-08-01405.00405.00388.00394.00223008768000
2017-07-31398.00409.00395.00405.00201008107000
2017-07-28399.00401.00398.00398.0027001078400
2017-07-27400.00404.00396.00404.0073002923000
2017-07-26404.00404.00386.00401.00199007888100
2017-07-25401.00404.00400.00404.0064002570800
2017-07-24401.00402.00399.00401.0072002883900
2017-07-21407.00408.00407.00407.003740015222100
2017-07-20404.00408.00401.00407.00118004767200
2017-07-19402.00404.00400.00404.00146005850900
2017-07-18403.00409.00398.00405.00248009978700
2017-07-14411.00411.00408.00411.0042001721300
2017-07-13410.00411.00409.00409.0040001638300
2017-07-12418.00418.00407.00414.00101004142200
2017-07-11415.00416.00411.00414.00131005407000
2017-07-10418.00420.00414.00416.0069002870700
2017-07-07420.00421.00417.00418.0070002932300
2017-07-06425.00425.00420.00422.0057002401000
2017-07-05421.00422.00420.00422.0053002229300
2017-07-04427.00427.00421.00421.0081003433400
2017-07-03425.00428.00420.00427.00134005674300
2017-06-30420.00426.00420.00421.00123005191700
2017-06-29423.00432.00421.00425.00134005708600
2017-06-28440.00440.00418.00420.002670011423300
2017-06-27432.00434.00427.00432.00139005981200
2017-06-26424.00432.00413.00425.003570015279100
2017-06-23436.00436.00424.00424.005950025476400
2017-06-22437.00437.00426.00428.004030017418500
2017-06-21422.00434.00417.00428.005270022412000
2017-06-20414.00437.00408.00425.0014320060351800
2017-06-19414.00419.00407.00414.003150013029900
2017-06-16416.00419.00412.00413.00158006554700
2017-06-15415.00420.00414.00414.00104004327500
2017-06-14422.00422.00414.00415.00208008742800
2017-06-13416.00417.00413.00414.00106004395700
2017-06-12420.00421.00416.00416.00194008122000
2017-06-09411.00422.00409.00417.002590010797600
2017-06-08422.00422.00414.00414.00233009740600
2017-06-07405.00420.00405.00410.00214008778500
2017-06-06415.00415.00403.00406.005440022224000
2017-06-05414.00415.00412.00414.00213008799800
2017-06-02421.00425.00414.00414.005340022306200
2017-06-01430.00430.00421.00422.005950025274400
2017-05-31414.00426.00411.00417.005440022652600
2017-05-30396.00467.00392.00419.00529900229927200
2017-05-29395.00401.00386.00397.003520013895800
2017-05-26398.00398.00387.00389.00170006670700
2017-05-25395.00395.00387.00390.0071002777800
2017-05-24391.00391.00387.00387.00160006213000
2017-05-23390.00390.00383.00387.00103003970300
2017-05-22383.00391.00380.00391.005560021392800
2017-05-19381.00383.00376.00383.0089003379600
2017-05-18378.00388.00378.00379.004760018131400
2017-05-17400.00400.00390.00392.002570010177200
2017-05-16403.00406.00400.00401.0073002941600
2017-05-15402.00408.00400.00403.004480018031700
2017-05-12412.00418.00412.00418.00109004530600
2017-05-11417.00420.00412.00416.00217009011900
2017-05-10423.00423.00415.00419.00112004686600
2017-05-09411.00419.00411.00417.00128005303100
2017-05-08414.00423.00410.00418.00200008310600
2017-05-02402.00415.00402.00413.00171007031400
2017-05-01414.00414.00401.00401.00134005480600
2017-04-28407.00409.00401.00406.00119004815000
2017-04-27420.00421.00409.00411.002550010549700
2017-04-26394.00412.00393.00412.002920011689600
2017-04-25383.00392.00382.00386.003260012520600
2017-04-24394.00394.00382.00383.0062002403300
2017-04-21396.00405.00384.00394.00206008128200
2017-04-20395.00402.00391.00392.00191007553300
2017-04-19388.00397.00388.00391.0076002973800
2017-04-18397.00400.00388.00395.00169006678000
2017-04-17372.00387.00369.00385.00190007199800
2017-04-14379.00398.00379.00380.003000011430200
2017-04-13373.00392.00372.00379.00129004903900
2017-04-12390.00394.00366.00379.005120019477300
2017-04-11409.00409.00391.00399.00185007348800
2017-04-10398.00416.00397.00405.00209008435200
2017-04-07394.00408.00392.00400.00207008227600
2017-04-06412.00412.00394.00395.00236009409900
2017-04-05412.00416.00408.00412.00212008720400
2017-04-04422.00424.00411.00419.004560018988600
2017-04-03428.00428.00421.00422.0098004153600
2017-03-31429.00430.00422.00428.00134005703800
2017-03-30436.00436.00426.00426.0089003839500
2017-03-29416.00435.00415.00430.002620011082600
2017-03-28420.00420.00416.00416.00133005554500
2017-03-27426.00426.00418.00418.0097004079600
2017-03-24419.00427.00418.00422.0068002863800
2017-03-23422.00422.00418.00419.00160006721400
2017-03-22425.00427.00421.00421.002610011085000
2017-03-21427.00430.00425.00429.00164007012800
2017-03-17431.00431.00426.00431.002450010526200
2017-03-16425.00433.00425.00429.00146006251300
2017-03-15436.00436.00427.00427.00205008825700
2017-03-14433.00436.00430.00434.00209009066500
2017-03-13440.00445.00431.00434.006490028425400
2017-03-10442.00450.00441.00442.003150013983200
2017-03-09444.00448.00441.00442.004540020126000
2017-03-08444.00450.00444.00447.002600011592800
2017-03-07445.00448.00438.00444.003760016684000
2017-03-06455.00455.00446.00449.004170018728800
2017-03-03461.00461.00451.00454.004500020505400
2017-03-02453.00460.00453.00456.002730012493000
2017-03-01452.00453.00445.00451.006080027302000
2017-02-28458.00462.00453.00453.004220019261400
2017-02-27465.00465.00455.00458.004090018827600
2017-02-24458.00461.00453.00457.002740012539600
2017-02-23456.00460.00450.00454.006540029697700
2017-02-22455.00458.00454.00454.003400015486000
2017-02-21456.00462.00453.00454.006970031795100
2017-02-20463.00464.00455.00458.006450029599300
2017-02-17465.00468.00451.00464.005670026202100
2017-02-16471.00477.00464.00465.008780041078100
2017-02-15470.00477.00463.00475.0010480049251900
2017-02-14477.00477.00465.00467.0020320095505100
2017-02-13494.00496.00473.00473.00434600209917000
2017-02-10522.00540.00521.00534.00196700104347400
2017-02-09523.00532.00514.00514.0013970073027500
2017-02-08502.00532.00502.00530.00221300115144100
2017-02-07510.00526.00503.00508.00255300131597800
2017-02-06498.00515.00490.00500.00322800163035900
2017-02-03486.00503.00485.00491.0011230055374300
2017-02-02505.00508.00487.00487.00207800103464100
2017-02-01465.00504.00458.00494.00524300255918600
2017-01-31470.00484.00467.00474.0011800055765300
2017-01-30470.00492.00464.00478.0017160082443500
2017-01-27479.00479.00464.00470.0014580068618200
2017-01-26470.00522.00460.00464.001447700705038200
2017-01-25444.00463.00444.00458.00263400119438900
2017-01-24443.00448.00433.00440.00246400108621600
2017-01-23417.00430.00413.00429.0013620057396200
2017-01-20425.00447.00416.00421.00476200203251900
2017-01-19407.00482.00404.00439.0027647001272001700
2017-01-18399.00406.00396.00402.002520010078600
2017-01-17408.00408.00393.00400.005330021384300
2017-01-16410.00410.00405.00407.003710015131800
2017-01-13409.00414.00409.00411.00229009395400
2017-01-12414.00418.00410.00410.003060012646900
2017-01-11417.00423.00413.00414.004230017688200
2017-01-10419.00422.00413.00415.003140013091900
2017-01-06415.00425.00415.00418.003030012699900
2017-01-05412.00425.00410.00418.008440035276900
2017-01-04403.00413.00403.00408.00218008899200
2016-12-30396.00406.00396.00403.003220012924100
2016-12-29409.00413.00399.00402.006210025135100
2016-12-28411.00417.00410.00411.00213008789600
2016-12-27415.00418.00407.00410.006230025647200
2016-12-26410.00423.00410.00418.004060016880800
2016-12-22416.00416.00412.00414.002950012210200
2016-12-21416.00424.00415.00415.002890012060000
2016-12-20424.00424.00416.00418.002970012439700
2016-12-19430.00430.00419.00422.005630023858500
2016-12-16412.00432.00409.00430.0010610044830500
2016-12-15416.00422.00410.00411.005400022319700
2016-12-14423.00428.00417.00418.006690028259300
2016-12-13412.00416.00406.00416.00198008146600
2016-12-12416.00416.00405.00408.003670015004200
2016-12-09419.00419.00403.00410.008470034957100
2016-12-08419.00428.00419.00420.007260030616300
2016-12-07420.00426.00419.00419.009760041051700
2016-12-06436.00440.00423.00428.008410036182900
2016-12-05422.00442.00422.00433.0010550045734700
2016-12-02447.00459.00420.00425.00479300211196600
2016-12-01429.00445.00420.00439.00338100146268500
2016-11-30400.00428.00400.00418.009840040943800
2016-11-29395.00403.00393.00403.005020019963400
2016-11-28400.00408.00399.00403.003370013563300
2016-11-25421.00425.00386.00403.0021570087791500
2016-11-24410.00435.00408.00419.0019020079860200
2016-11-22438.00439.00399.00404.00321000133152700
2016-11-21383.00440.00383.00425.00501500209318700
2016-11-18379.00384.00374.00381.006460024472900
2016-11-17370.00370.00363.00367.003350012285500
2016-11-16370.00378.00363.00370.009980036986200
2016-11-15385.00385.00376.00378.003040011544000
2016-11-14395.00399.00378.00387.0014220055469300
2016-11-11376.00381.00366.00380.005370020056900
2016-11-10369.00369.00353.00363.003800013805000
2016-11-09365.00372.00333.00342.005690019982400
2016-11-08370.00372.00363.00364.00147005371000
2016-11-07358.00371.00358.00365.003440012569600
2016-11-04357.00368.00346.00355.006210022240400
2016-11-02374.00376.00365.00365.005600020617500
2016-11-01395.00395.00381.00385.004180016233000
2016-10-31390.00398.00387.00392.003120012255100
2016-10-28388.00394.00387.00391.004650018081500
2016-10-27397.00404.00391.00391.005270020798800
2016-10-26390.00396.00386.00395.003520013765000
2016-10-25400.00409.00386.00390.0016610065689600
2016-10-24394.00418.00385.00413.00447600181287900
2016-10-21384.00395.00378.00379.0011220043180900
2016-10-20390.00392.00371.00378.0017590067065400
2016-10-19365.00397.00365.00396.00292500112650100
2016-10-18361.00375.00361.00365.0013140048111800
2016-10-17356.00370.00350.00365.0017760063856700
2016-10-14336.00408.00336.00358.001538300569933800
2016-10-13331.00338.00330.00333.00186006201200
2016-10-12337.00340.00330.00333.003700012364200
2016-10-11324.00358.00324.00337.0022050075472800
2016-10-07325.00328.00324.00328.00166005407400
2016-10-06330.00331.00326.00327.00250008210200
2016-10-05327.00329.00321.00327.00233007565300
2016-10-04328.00332.00328.00329.00258008497100
2016-10-03329.00333.00328.00331.003120010299000
2016-09-30330.00330.00322.00328.00300009814900
2016-09-29333.00335.00331.00333.003280010924900
2016-09-28337.00337.00328.00330.00253008400700
2016-09-27323.00329.00321.00327.00221007160700
2016-09-26333.00333.00327.00330.00234007707100
2016-09-23326.00331.00326.00330.00180005916100
2016-09-21327.00328.00320.00327.00178005763300
2016-09-20317.00326.00317.00322.00131004211400
2016-09-16319.00323.00319.00319.00142004555000
2016-09-15326.00328.00316.00321.003920012621500

   ※ 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