[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 
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
2016-09-14331.00333.00327.00327.003830012619500
2016-09-13329.00347.00329.00331.009570032230300
2016-09-12328.00337.00328.00328.004740015708400
2016-09-09335.00342.00332.00336.00289009731100
2016-09-08334.00338.00333.00335.00160005363100
2016-09-07337.00339.00331.00335.00298009987800
2016-09-06339.00345.00337.00339.004250014443800
2016-09-05330.00340.00325.00335.004230014075300
2016-09-02329.00335.00327.00328.003350011035800
2016-09-01337.00341.00335.00335.005550018701600
2016-08-31324.00349.00322.00334.0028440095446500
2016-08-30326.00327.00317.00322.005530017803200
2016-08-29320.00322.00316.00321.00278008884700
2016-08-26323.00323.00313.00313.004850015354200
2016-08-25316.00334.00316.00326.006580021336200
2016-08-24316.00327.00316.00321.00241007735100
2016-08-23335.00335.00319.00319.004710015365200
2016-08-22326.00338.00320.00329.0012560041552200
2016-08-19308.00337.00308.00321.0019070061606600
2016-08-18312.00316.00305.00305.004160012816800
2016-08-17317.00320.00315.00316.004150013176600
2016-08-16334.00334.00316.00317.007550024410800
2016-08-15328.00340.00326.00326.007320024193300
2016-08-12318.00363.00310.00335.00470300157807400
2016-08-10304.00318.00298.00307.006120018757300
2016-08-09314.00314.00299.00310.004990015278900
2016-08-08312.00312.00300.00303.007230021966100
2016-08-05317.00324.00306.00310.008090025383100
2016-08-04328.00330.00315.00320.0015110048586700
2016-08-03321.00337.00320.00320.0013930045379300
2016-08-02320.00337.00319.00326.008370027528900
2016-08-01319.00334.00319.00325.005940019338500
2016-07-29334.00345.00321.00335.0015030049802600
2016-07-28360.00360.00335.00341.0021810075874000
2016-07-27388.00389.00368.00372.0016630062386300
2016-07-26426.00428.00377.00382.00356500140958900
2016-07-25448.00449.00419.00423.0022040095679800
2016-07-22440.00465.00425.00440.00559100247522000
2016-07-21407.00460.00400.00456.00955300415012200
2016-07-20399.00437.00392.00410.00729500304029200
2016-07-19390.00409.00364.00405.00641400252309000
2016-07-15401.00408.00356.00390.00432000164560500
2016-07-14403.00425.00398.00401.00379500154326900
2016-07-13391.00446.00384.00419.001538800642346200
2016-07-12390.00400.00380.00387.00323000125781300
2016-07-11374.00398.00365.00389.00534800205512000
2016-07-08399.00409.00356.00358.00496800190574800
2016-07-07369.00410.00363.00391.00705700272004900
2016-07-06363.00381.00349.00367.00283700103845500
2016-07-05361.00374.00348.00362.0017440063154200
2016-07-04344.00377.00336.00371.0027070097185400
2016-07-01337.00365.00335.00336.0022910079039300
2016-06-30357.00403.00332.00332.00625100227355300
2016-06-29420.00420.00368.00371.002003200803869800
2016-06-28305.00354.00302.00340.00621400204249700
2016-06-27301.00325.00296.00302.0027450084287200
2016-06-24296.00339.00230.00288.00908800274604200
2016-06-23300.00306.00278.00280.0015560044757000
2016-06-22299.00346.00298.00301.00522200166466100
2016-06-21294.00310.00289.00307.008170024577700
2016-06-20288.00314.00276.00310.0031760093432900
2016-06-17241.00310.00241.00296.00890900256768100
2016-06-16260.00261.00228.00236.006810016686000
2016-06-15260.00265.00255.00263.004780012420600
2016-06-14285.00285.00244.00251.0017640045213500
2016-06-13294.00299.00285.00285.004400012817100
2016-06-10295.00295.00290.00290.00311009069900
2016-06-09298.00298.00294.00294.00141004168700
2016-06-08300.00300.00294.00299.00205006066900
2016-06-07299.00302.00298.00298.00209006252600
2016-06-06301.00302.00293.00295.004050012039900
2016-06-03304.00305.00302.00305.00166005036900
2016-06-02306.00310.00304.00304.00157004794100
2016-06-01305.00314.00303.00305.005550017124500
2016-05-31310.00310.00304.00308.00201006145800
2016-05-30303.00309.00303.00304.00123003763700
2016-05-27306.00309.00303.00303.00198006030600
2016-05-26315.00316.00300.00302.004690014370700
2016-05-25312.00322.00312.00313.00215006797900
2016-05-24305.00320.00305.00312.005760018023600
2016-05-23310.00310.00303.00304.00136004166800
2016-05-20308.00308.00302.00306.00242007394200
2016-05-19309.00311.00302.00305.004890014968600
2016-05-18323.00323.00310.00310.00271008514600
2016-05-17318.00324.00314.00316.00183005847700
2016-05-16337.00337.00315.00316.0015950052243800
2016-05-13312.00312.00303.00303.00153004708300
2016-05-12304.00312.00304.00311.004240013135000
2016-05-11306.00310.00304.00305.00192005879200
2016-05-10308.00311.00302.00303.00204006217500
2016-05-09313.00313.00302.00305.0097002970900
2016-05-06310.00310.00305.00305.0063001929900
2016-05-02301.00305.00301.00302.00171005155800
2016-04-28307.00312.00303.00307.003760011575700
2016-04-27304.00308.00303.00307.00278008491400
2016-04-26318.00318.00302.00304.005560017189400
2016-04-25305.00331.00303.00310.0013640043238600
2016-04-22305.00310.00303.00303.00322009826200
2016-04-21306.00307.00302.00303.00303009199700
2016-04-20311.00312.00295.00302.008990027072600
2016-04-19302.00307.00302.00303.00271008255600
2016-04-18312.00312.00301.00301.005290016174900
2016-04-15307.00325.00306.00310.0011110035074200
2016-04-14317.00321.00310.00312.009660030321500
2016-04-13331.00342.00310.00317.00472800154500500
2016-04-12288.00297.00288.00292.00219006410200
2016-04-11283.00302.00276.00296.009070026427700
2016-04-08265.00283.00265.00281.00311008567400
2016-04-07270.00299.00270.00273.003650010254200
2016-04-06264.00274.00264.00268.00260006990600
2016-04-05295.00295.00271.00272.005840016423800
2016-04-04290.00304.00290.00291.00242007141100
2016-04-01306.00306.00293.00293.004610013716300
2016-03-31308.00312.00303.00305.004840014827700
2016-03-30313.00315.00305.00308.003870012006300
2016-03-29297.00309.00290.00304.004970014808900
2016-03-28313.00314.00299.00305.00240007286800
2016-03-25308.00310.00303.00303.004750014537400
2016-03-24320.00320.00308.00312.003220010085100
2016-03-23324.00324.00315.00320.003330010606000
2016-03-22323.00325.00318.00321.003280010532600
2016-03-18327.00327.00315.00320.005390017262200
2016-03-17323.00338.00320.00320.0015190049856800
2016-03-16318.00327.00317.00320.006030019414600
2016-03-15321.00328.00320.00323.005190016792600
2016-03-14327.00327.00320.00321.005370017330700
2016-03-11327.00331.00319.00324.007760025175200
2016-03-10331.00337.00319.00325.0010980035705700
2016-03-09331.00370.00325.00329.00916600316626100
2016-03-08314.00349.00312.00316.00387900127422500
2016-03-07314.00314.00304.00311.006790021047500
2016-03-04324.00327.00312.00316.0010600033956700
2016-03-03330.00342.00318.00319.00552600182514900
2016-03-02305.00362.00305.00362.001479400519854700
2016-03-01283.00283.00278.00282.00335009414100
2016-02-29284.00285.00279.00283.00300008451700
2016-02-26286.00287.00282.00284.00307008703000
2016-02-25287.00287.00283.00285.00214006096200
2016-02-24286.00289.00281.00285.005780016534800
2016-02-23293.00293.00285.00289.005840016883700
2016-02-22286.00290.00284.00287.00292008392900
2016-02-19283.00291.00280.00286.006660018937200
2016-02-18283.00290.00280.00281.0010560030132100
2016-02-17292.00295.00276.00282.0012670035697400
2016-02-16301.00310.00295.00295.0031590094874600
2016-02-15300.00301.00281.00301.00553200164307500
2016-02-12253.00259.00220.00221.008980021450100
2016-02-10271.00276.00241.00245.008850022442700
2016-02-09282.00286.00271.00271.004820013369300
2016-02-08308.00315.00276.00294.0011650034803100
2016-02-05291.00296.00268.00284.005320015096700
2016-02-04310.00314.00291.00297.006550019821400
2016-02-03313.00334.00309.00312.0013590043314200
2016-02-02324.00324.00313.00318.005550017658100
2016-02-01318.00324.00313.00321.007190023002600
2016-01-29326.00331.00308.00313.0013260041974200
2016-01-28310.00345.00307.00329.0016040052703000
2016-01-27323.00324.00308.00316.005220016494700
2016-01-26299.00325.00299.00316.007040021901100
2016-01-25309.00327.00306.00319.007440023510200
2016-01-22324.00324.00300.00317.009610030074000
2016-01-21316.00328.00290.00292.0014760045777100
2016-01-20347.00378.00307.00314.00564800197043000
2016-01-19316.00324.00313.00315.006140019529400
2016-01-18306.00328.00300.00324.0015770049393500
2016-01-15365.00370.00330.00330.0017690061134100
2016-01-14373.00374.00346.00362.0022670080618700
2016-01-13376.00403.00376.00385.0018290071113800
2016-01-12378.00417.00368.00369.00566300219487300
2016-01-08385.00419.00375.00400.00337700132964600
2016-01-07430.00444.00396.00401.00436200182322700
2016-01-06456.00491.00444.00446.0027858001301454600
2016-01-05410.00446.00388.00440.001222900518351500
2016-01-04409.00439.00391.00416.001288400537446900
2015-12-30389.00420.00374.00380.001539800605573500
2015-12-29341.00362.00337.00342.00364300125908800
2015-12-28365.00375.00354.00358.0025630092673200
2015-12-25362.00374.00351.00357.0024810089333300
2015-12-24388.00388.00363.00366.00267800100154200
2015-12-22410.00417.00381.00391.00483200189648000
2015-12-21410.00440.00404.00412.00863400361689800
2015-12-18436.00444.00409.00412.001129600481472500
2015-12-17534.00545.00447.00452.0036745001810337700
2015-12-16440.00496.00439.00496.0090601004271391600
2015-12-15380.00451.00380.00416.0049331002078934800
2015-12-14400.00440.00376.00381.0026213001082147000
2015-12-11385.00425.00368.00368.0036173001454283400
2015-12-10380.00385.00353.00353.00855200313463900
2015-12-09357.00437.00347.00385.0048232001965198600
2015-12-08386.00389.00357.00357.00623400230472000
2015-12-07395.00435.00377.00402.0026032001056391700
2015-12-04453.00492.00392.00412.0059063002586062300
2015-12-03360.00445.00355.00445.00126700005380214300
2015-12-02291.00365.00291.00365.0082656002838963600

   ※ 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