[6324 JQスタンダード] ハーモニック・ドライブ・システムズ 日足 時系列データ

[6324 JQスタンダード] ハーモニック・ドライブ・システムズ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-243530.003560.003505.003510.0093400329236500
2017-03-233640.003640.003475.003570.00237700847554500
2017-03-223440.003580.003390.003580.00213500752832000
2017-03-213395.003460.003365.003460.00150500514758000
2017-03-173280.003375.003280.003325.00108100359352000
2017-03-163365.003385.003325.003365.0080300269999500
2017-03-153340.003385.003320.003355.0095500320169500
2017-03-143370.003395.003255.003390.003454001146422000
2017-03-133530.003550.003350.003370.00193100663893000
2017-03-103455.003545.003450.003530.00119000418314000
2017-03-093445.003500.003410.003455.00175900606330500
2017-03-083550.003550.003405.003510.00180200631937500
2017-03-073640.003645.003560.003560.00100200360496000
2017-03-063610.003625.003560.003625.00111000399885500
2017-03-033560.003590.003555.003590.0059800213800500
2017-03-023550.003605.003505.003605.00108800388139500
2017-03-013550.003555.003465.003550.0098100345414000
2017-02-283600.003605.003495.003495.00100100353863500
2017-02-273610.003615.003525.003545.00125000445595000
2017-02-243540.003605.003515.003605.00171400613636000
2017-02-233495.003615.003475.003540.00186300659028500
2017-02-223400.003515.003390.003515.00134000466126500
2017-02-213430.003460.003395.003405.00104000355513000
2017-02-203520.003520.003455.003480.00149900521270500
2017-02-173410.003495.003400.003495.00132800459453000
2017-02-163470.003475.003410.003460.00177000609630000
2017-02-153510.003510.003435.003470.00121400420315000
2017-02-143430.003510.003390.003510.00228400792808000
2017-02-133410.003415.003345.003360.00159100534915500
2017-02-103415.003420.003305.003370.00182100612972000
2017-02-093195.003410.003135.003410.00246700814925000
2017-02-083290.003335.003225.003335.00140000460682000
2017-02-073220.003295.003165.003290.00220600712687000
2017-02-063350.003375.003210.003290.00170000557488000
2017-02-033380.003400.003350.003380.0076500257900500
2017-02-023405.003430.003355.003365.00130500443189000
2017-02-013380.003390.003305.003385.00103300346912500
2017-01-313295.003415.003275.003405.00136700459738000
2017-01-303370.003395.003310.003375.00127300427195500
2017-01-273435.003490.003385.003395.00212000728286000
2017-01-263340.003415.003320.003415.00195900661215000
2017-01-253355.003355.003285.003315.00147200489195500
2017-01-243240.003280.003165.003280.00177600573845000
2017-01-233260.003265.003185.003235.0094600305384000
2017-01-203190.003240.003130.003240.00178600572057500
2017-01-193200.003255.003135.003170.00236700753055500
2017-01-183045.003190.003045.003185.00293400924624500
2017-01-173035.003120.003030.003045.00276700853221000
2017-01-163035.003050.002999.003040.00114800347931400
2017-01-133010.003020.002979.003005.00114500344151600
2017-01-123005.003020.002990.003010.00170500512264100
2017-01-112950.002985.002950.002975.00100700299002500
2017-01-102942.002964.002922.002936.00149800440565200
2017-01-062928.002967.002919.002942.0090700266385500
2017-01-052927.002978.002897.002964.00236300697739600
2017-01-042925.002939.002860.002936.00203900594970500
2016-12-302900.002935.002883.002896.00144200418346800
2016-12-292865.002914.002846.002914.00245700710786900
2016-12-282843.002882.002815.002880.00173400495405300
2016-12-272801.002847.002788.002827.00165700468810600
2016-12-262750.002810.002737.002810.00177700494407800
2016-12-222730.002730.002680.002697.00117100316623600
2016-12-212770.002770.002712.002725.00178200487920900
2016-12-202746.002755.002722.002747.00184400505338500
2016-12-192740.002777.002697.002749.00249000682430000
2016-12-162750.002760.002710.002739.00193200528443700
2016-12-152748.002749.002707.002722.00121500331219900
2016-12-142740.002756.002684.002741.00173100470763000
2016-12-132694.002751.002661.002739.00288000782155200
2016-12-122727.002747.002656.002688.00244200656312900
2016-12-092721.002721.002641.002689.00330500884765900
2016-12-082776.002796.002750.002751.00108500300318300
2016-12-072760.002800.002734.002800.00108100299607200
2016-12-062813.002813.002744.002777.00113600315064600
2016-12-052850.002900.002785.002785.00164400461049100
2016-12-022972.002980.002886.002900.00144000420241500
2016-12-013030.003065.002985.003030.00142500431218200
2016-11-302953.003020.002918.003015.00151900453017300
2016-11-292956.002999.002904.002936.00147200432274800
2016-11-282899.002968.002884.002949.00206900607243400
2016-11-252850.002851.002820.002849.0084000238776800
2016-11-242790.002850.002782.002833.0076900217189000
2016-11-222807.002845.002760.002760.00102800286550200
2016-11-212916.002916.002806.002807.00127200360946800
2016-11-182830.002904.002819.002866.00156200449317300
2016-11-172769.002796.002721.002796.0065900181355600
2016-11-162751.002771.002743.002743.0055800153505600
2016-11-152783.002783.002740.002748.0069100190144500
2016-11-142716.002780.002716.002752.0068800189414400
2016-11-112800.002813.002710.002735.00103600285441100
2016-11-102803.002815.002780.002786.0063000175990800
2016-11-092777.002819.002682.002710.00170700466695500
2016-11-082754.002784.002710.002780.00227200624145000
2016-11-072813.002870.002643.002705.00346800934845000
2016-11-042842.002857.002734.002783.00270100749163100
2016-11-022827.002871.002796.002871.00187500529252500
2016-11-012950.002950.002858.002881.00110400318693700
2016-10-312906.002970.002906.002961.0071100209395300
2016-10-282914.002939.002881.002936.00153100444363600
2016-10-272911.002926.002886.002914.0089200259067900
2016-10-262920.002960.002901.002932.00124100362760300
2016-10-252960.002998.002949.002955.00110700327920000
2016-10-243005.003050.002995.003000.0099500299500300
2016-10-212939.003020.002917.003000.00276400827033500
2016-10-202900.002950.002900.002940.00138400405471700
2016-10-192850.002896.002841.002883.00143100411911100
2016-10-182869.002899.002828.002854.00203500585035900
2016-10-172850.002885.002842.002874.00167800481823600
2016-10-142802.002835.002798.002835.00160000451534400
2016-10-132791.002840.002791.002816.00271200762760300
2016-10-122745.002829.002743.002819.00166300464767500
2016-10-112850.002850.002748.002785.00161000449974400
2016-10-072866.002869.002822.002852.0073400208592600
2016-10-062875.002880.002823.002860.00107900307391800
2016-10-052850.002869.002815.002848.0094600268179000
2016-10-042872.002879.002801.002867.00170300485635200
2016-10-032965.002965.002860.002900.00106600308278700
2016-09-302909.002950.002850.002934.00265100773415100
2016-09-292880.002944.002880.002939.00201500587510900
2016-09-282839.002922.002827.002900.00309100892949800
2016-09-272728.002811.002709.002799.00123600342329000
2016-09-262804.002804.002757.002760.0043100119736400
2016-09-232798.002823.002781.002812.0094100263223100
2016-09-212800.002854.002771.002815.00200600566339900
2016-09-202720.002795.002710.002753.00193500533356200
2016-09-162570.002768.002560.002768.00246400656771000
2016-09-152600.002614.002556.002570.00156400403197100
2016-09-142629.002644.002585.002600.00250600654760700
2016-09-132770.002783.002658.002666.00279200754504000
2016-09-122840.002841.002761.002780.0083900234774300
2016-09-092860.002877.002840.002842.00138300394967500
2016-09-082850.002863.002806.002860.00128600364585300
2016-09-072840.002860.002795.002845.00120400340580600
2016-09-062765.002853.002764.002847.00128200360810800
2016-09-052807.002850.002752.002763.00197400549027900
2016-09-022889.002889.002766.002805.00249300701435300
2016-09-012897.002900.002845.002889.00117800338332300
2016-08-312963.002974.002900.002902.00161500471009500
2016-08-303090.003100.002981.003025.00106100321492700
2016-08-293030.003030.002977.003005.0058900176561600
2016-08-263060.003085.002962.002966.0075800226664200
2016-08-253160.003225.003060.003095.0074700231407000
2016-08-243260.003265.003150.003195.0070800225319500
2016-08-233265.003280.003185.003250.0059400192138500
2016-08-223300.003335.003280.003325.0085900284112500
2016-08-193250.003300.003190.003280.00112600366876000
2016-08-183195.003285.003185.003235.00177900573025000
2016-08-173100.003185.003090.003125.0077600243623000
2016-08-163035.003110.003025.003065.0061900189764500
2016-08-153115.003135.003025.003035.0055100169503500
2016-08-122936.003120.002918.003110.00110500337715300
2016-08-102930.002998.002861.002986.0089700263334400
2016-08-092750.003010.002691.002969.00329300949117800
2016-08-082977.003020.002805.002836.00213100610451400
2016-08-053055.003100.002925.002927.00175200522744000
2016-08-043155.003190.003060.003110.0064600201611000
2016-08-033175.003190.003110.003110.001860058468000
2016-08-023255.003280.003200.003200.0049700161111500
2016-08-013165.003275.003165.003275.0085300276837000
2016-07-293185.003205.003090.003205.0079200250520500
2016-07-283100.003170.003075.003170.00104000323951500
2016-07-273145.003145.003065.003095.0045600140823000
2016-07-263100.003175.003085.003120.0071100221476000
2016-07-253175.003235.003085.003120.00117200367013500
2016-07-223190.003230.003170.003200.0041100131483000
2016-07-213230.003240.003150.003195.0095400304698500
2016-07-203105.003220.003105.003220.00102600325826500
2016-07-193150.003245.003135.003140.00128400409371500
2016-07-153310.003340.003120.003150.00251000816905500
2016-07-143150.003240.003110.003175.00224900716032000
2016-07-133140.003170.003055.003115.00167900523679000
2016-07-123090.003190.003090.003125.00197300615736000
2016-07-113030.003045.002971.003020.0035600107375900
2016-07-083020.003040.002942.002970.0053100158511600
2016-07-072954.003030.002954.002998.0080000240449200
2016-07-062989.003030.002907.003015.00144900431577300
2016-07-053000.003010.002930.003000.0085500254044400
2016-07-043010.003020.002981.003005.00112400337671100
2016-07-012920.003020.002920.002970.00227400676650900
2016-06-302810.002900.002762.002900.00121900345369900
2016-06-292710.002850.002695.002807.00185600516875700
2016-06-282630.002706.002602.002693.00117800316632600
2016-06-272583.002704.002583.002687.00133300354706000
2016-06-242737.002792.002500.002593.00162600423464600
2016-06-232717.002730.002654.002687.0079500213054000
2016-06-222754.002833.002740.002745.00135000375782500
2016-06-212746.002768.002706.002734.00225900617717400
2016-06-202620.002650.002580.002600.0089900234952900
2016-06-172637.002667.002531.002543.00132200340726400
2016-06-162715.002715.002498.002560.00115000298752500
2016-06-152687.002740.002650.002700.00172800466667500
2016-06-142750.002829.002662.002687.00145600394936200
2016-06-132898.002900.002800.002831.0091900261207100
2016-06-102998.003005.002920.002957.00131200390230600
2016-06-092903.002990.002892.002981.00119800354902900
2016-06-082900.002908.002881.002903.0055800161661900
2016-06-072893.002906.002858.002889.0060100172890100
2016-06-062908.002914.002858.002885.0078200225769000
2016-06-032848.002942.002847.002889.00125700364414500
2016-06-022776.002886.002776.002847.0095300271684800
2016-06-012878.002878.002756.002826.00151000428023000
2016-05-312752.002876.002745.002876.00222700628023300
2016-05-302809.002818.002736.002796.00115600320208100
2016-05-272793.002841.002780.002794.0077500216915800
2016-05-262801.002846.002758.002843.00120700339641200
2016-05-252998.002998.002836.002854.00145300421475800
2016-05-242970.002995.002922.002948.00117300347744100
2016-05-232958.002979.002860.002920.00108900317495900
2016-05-202880.002970.002861.002958.00123800363233100
2016-05-192899.002910.002842.002863.0081000233097600
2016-05-182910.002919.002829.002862.00161500465406100
2016-05-172850.002934.002839.002921.00263200765516400
2016-05-162780.002881.002770.002830.00351700995063300
2016-05-132550.002644.002517.002630.00190800492724900
2016-05-122530.002560.002505.002552.0064200162605900
2016-05-112552.002566.002513.002544.00124700317716500
2016-05-102534.002647.002530.002561.00216400553901500
2016-05-092560.002620.002528.002534.00142200365402600
2016-05-062533.002594.002528.002532.00174800445718700
2016-05-022500.002538.002477.002491.0092000230259200
2016-04-282572.002586.002463.002496.00245300617864500
2016-04-272609.002650.002540.002566.00232100597346000
2016-04-262660.002705.002600.002700.00160000423834200
2016-04-252737.002759.002658.002689.00136500366680400
2016-04-222765.002765.002690.002730.00164100446045800
2016-04-212820.002838.002755.002768.00146300405909700
2016-04-202810.002827.002790.002798.0085300239020200
2016-04-192836.002840.002763.002800.00103200288766600
2016-04-182757.002811.002733.002786.0098600272461700
2016-04-152900.002900.002853.002876.0086800249039600
2016-04-142947.002974.002832.002900.00245000709493200
2016-04-132969.003010.002958.002976.00126500376924600
2016-04-122973.003030.002910.003000.00210900630450000
2016-04-112827.002889.002807.002873.0063100179473400
2016-04-082751.002880.002730.002850.0083600234450200
2016-04-072820.002893.002721.002801.00113700319077500
2016-04-062816.002917.002767.002818.0093800266950200
2016-04-053045.003050.002800.002848.00210200613795300
2016-04-042943.003075.002934.003040.00226800681463300
2016-04-012960.002968.002881.002920.00234500685179800
2016-03-312970.002980.002860.002879.00139900409855500
2016-03-302920.002970.002882.002948.00104600307643200
2016-03-292850.002949.002848.002929.00170900496424500
2016-03-282842.002880.002816.002827.0085700244016600
2016-03-252887.002887.002777.002797.00143800407882100
2016-03-242684.002850.002675.002787.00159100443710600
2016-03-232710.002726.002656.002710.0041800112785800
2016-03-222676.002703.002631.002676.0085600227644300
2016-03-182643.002743.002606.002644.0098800261818200
2016-03-172752.002795.002630.002682.0099200270490200

   ※ 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