[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 
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
2016-03-162800.002800.002713.002765.0073100201342900
2016-03-152790.002790.002725.002766.0080300221194900
2016-03-142697.002786.002676.002781.0070800193392300
2016-03-112638.002690.002630.002690.0088300235112900
2016-03-102678.002750.002635.002689.00144000386342600
2016-03-092850.002867.002642.002649.00210200568043200
2016-03-082870.002901.002797.002877.00234700668305900
2016-03-072800.002863.002783.002859.00210400594691300
2016-03-042700.002778.002682.002778.00259800716021000
2016-03-032650.002698.002650.002679.00105500282718500
2016-03-022610.002700.002601.002696.00241400645564900
2016-03-012515.002594.002511.002584.00127600328137300
2016-02-292470.002549.002447.002549.0091400229138600
2016-02-262500.002587.002448.002448.00132900332646400
2016-02-252556.002558.002410.002481.00135200336618700
2016-02-242360.002406.002333.002406.0053000125381100
2016-02-232450.002450.002336.002349.003860091628500
2016-02-222436.002491.002359.002401.0084400204299000
2016-02-192486.002519.002422.002436.0098400241346600
2016-02-182513.002560.002457.002532.00138500348606100
2016-02-172427.002561.002403.002540.00242800605715000
2016-02-162355.002565.002354.002494.00197600492300400
2016-02-152305.002430.002280.002355.00169000399897500
2016-02-122308.002341.002040.002155.00432000947259600
2016-02-102160.002240.002033.002108.00162400340333000
2016-02-092200.002250.002153.002171.0075400165322900
2016-02-082250.002329.002200.002295.0062000140502800
2016-02-052364.002365.002250.002290.00122900282137700
2016-02-042422.002498.002410.002410.0043000105191000
2016-02-032422.002483.002397.002471.0043700106227300
2016-02-022552.002575.002507.002522.0081600208059300
2016-02-012462.002592.002440.002564.00268600682496700
2016-01-292414.002436.002267.002412.00378200890707400
2016-01-282533.002577.002490.002541.00234200595623200
2016-01-272500.002544.002455.002483.00106700266004500
2016-01-262440.002517.002440.002454.00145800361772900
2016-01-252350.002505.002340.002490.00155100380341600
2016-01-222231.002302.002212.002290.00158900358651600
2016-01-212310.002359.002060.002131.00372500824106900
2016-01-202518.002549.002374.002410.00166200407275600
2016-01-192415.002509.002381.002497.00179100440877900
2016-01-182209.002496.002136.002417.004848001129305300
2016-01-152310.002318.002191.002220.00237700535739400
2016-01-142330.002353.002287.002290.00102100235579800
2016-01-132381.002430.002381.002405.00169700408674600
2016-01-122399.002400.002307.002330.00196300461173500
2016-01-082459.002469.002401.002416.00166100405504600
2016-01-072499.002543.002484.002509.00155200389267200
2016-01-062521.002548.002471.002500.00124300311975300
2016-01-052531.002547.002495.002522.00134500338569700
2016-01-042633.002645.002550.002597.00128100332737300
2015-12-302654.002673.002602.002636.00108500286037300
2015-12-292656.002700.002564.002667.00185700491619800
2015-12-282666.002722.002626.002682.00119600320635600
2015-12-252647.002740.002641.002666.00183700492178400
2015-12-242700.002789.002674.002689.00279000760837100
2015-12-222700.002724.002640.002693.00194700525725100
2015-12-212648.002700.002593.002700.00305500814857100
2015-12-182622.002675.002581.002633.00306100808902700
2015-12-172531.002633.002526.002622.00325900843029000
2015-12-162509.002544.002457.002498.00295800741028800
2015-12-152518.002522.002434.002455.00184700453448100
2015-12-142456.002480.002396.002446.00145600355789100
2015-12-112386.002549.002386.002549.00230400575379200
2015-12-102351.002447.002327.002436.00201500482647000
2015-12-092418.002467.002378.002400.00139600337195200
2015-12-082442.002470.002408.002444.00140100340389600
2015-12-072496.002520.002454.002467.0087400216773500
2015-12-042470.002540.002450.002496.00113800285318000
2015-12-032542.002570.002506.002540.0080300203723200
2015-12-022586.002628.002559.002570.00236900614147600
2015-12-012461.002598.002434.002598.003945001010381100

   ※ 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