[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 
2017-03-28420.00420.00416.00416.00133005554500
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
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

   ※ 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