[6327 JQスタンダード] 北川精機 日足 時系列データ

[6327 JQスタンダード] 北川精機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09440.00446.00437.00442.005360023694200
2016-12-08431.00449.00431.00436.0010270045165200
2016-12-07423.00435.00422.00429.005170022061500
2016-12-06430.00438.00426.00426.005750024764600
2016-12-05426.00444.00425.00435.008370036344700
2016-12-02428.00434.00423.00423.004890020867700
2016-12-01443.00443.00435.00436.003430015022400
2016-11-30423.00445.00423.00438.007740033725600
2016-11-29425.00430.00423.00426.002880012276100
2016-11-28422.00435.00419.00433.003880016613200
2016-11-25435.00454.00428.00428.009800043268400
2016-11-24450.00450.00435.00436.006420028201800
2016-11-22460.00460.00441.00447.007180032088700
2016-11-21469.00469.00452.00457.006800031239500
2016-11-18468.00475.00451.00462.0011150051679000
2016-11-17461.00494.00459.00467.00286900135506200
2016-11-16417.00462.00415.00453.0019150084664100
2016-11-15431.00432.00410.00417.009070037665800
2016-11-14414.00435.00410.00431.0016160067991400
2016-11-11444.00460.00435.00446.0012850057264900
2016-11-10451.00480.00430.00452.00313300142989200
2016-11-09425.00464.00384.00411.00278800118532400
2016-11-08455.00465.00419.00421.0014820065302600
2016-11-07453.00456.00441.00453.008520038333200
2016-11-04453.00457.00433.00437.0012470055292100
2016-11-02467.00490.00459.00461.00275200129978300
2016-11-01487.00489.00465.00468.0018670088914900
2016-10-31496.00511.00494.00498.009680048391500
2016-10-28518.00521.00494.00509.0015280077464700
2016-10-27527.00528.00516.00517.009640050247700
2016-10-26524.00528.00515.00521.008610045014400
2016-10-25522.00530.00514.00519.0014270074161100
2016-10-24560.00560.00522.00529.0018420099098700
2016-10-21568.00570.00542.00545.00205700113645200
2016-10-20580.00605.00560.00564.00576200333988900
2016-10-19595.00597.00557.00566.00436500249408500
2016-10-18610.00616.00598.00603.00242000145919500
2016-10-17660.00667.00592.00618.00536300328187900
2016-10-14660.00700.00653.00667.00341900228510300
2016-10-13714.00737.00656.00689.00583300412577900
2016-10-12692.00718.00688.00710.00267700188126200
2016-10-11689.00710.00682.00703.00356800249564400
2016-10-07679.00687.00651.00670.00319600213849600
2016-10-06715.00728.00675.00688.00672800475591900
2016-10-05675.00708.00674.00690.00793400547088200
2016-10-04645.00690.00635.00671.00875500581333300
2016-10-03636.00651.00621.00639.00315300201152800
2016-09-30640.00661.00612.00629.00463900294823800
2016-09-29619.00681.00616.00659.001128400735831300
2016-09-28612.00641.00602.00612.00282300175402900
2016-09-27603.00628.00583.00616.00239800145694400
2016-09-26635.00647.00591.00603.00296600181231700
2016-09-23600.00650.00594.00625.00759100473654300
2016-09-21580.00618.00571.00586.00538700320071900
2016-09-20575.00585.00551.00579.00184900104711300
2016-09-16610.00614.00580.00583.00448300268360800
2016-09-15580.00623.00560.00571.00438100258688700
2016-09-14614.00619.00584.00588.00430300258624900
2016-09-13656.00680.00634.00634.001018200665541900
2016-09-12680.00749.00680.00701.001324500932969900
2016-09-09666.00693.00630.00650.001169700778603200
2016-09-08700.00739.00605.00627.0025319001714018000
2016-09-07572.00690.00572.00670.0029136001883113000
2016-09-06507.00609.00506.00590.0026440001503282700
2016-09-05487.00548.00477.00517.0020864001076180300
2016-09-02467.00500.00457.00476.00517300249824300
2016-09-01450.00516.00444.00467.0020768001013418200
2016-08-31471.00486.00447.00459.001478100683222100
2016-08-30446.00527.00445.00487.0023002001168388200
2016-08-29469.00470.00441.00447.00506200229984500
2016-08-26485.00485.00441.00448.001475500683815300
2016-08-25524.00580.00471.00490.0058659003068407700
2016-08-24426.00514.00399.00514.001778800845911600
2016-08-23525.00536.00427.00434.0029081001441198300
2016-08-22465.00465.00465.00465.007520034968000
2016-08-19398.00415.00360.00385.00816400308959000
2016-08-18442.00478.00390.00406.001794800774369600
2016-08-17513.00536.00436.00450.0037166001875345900
2016-08-16448.00456.00436.00456.001273200575969700
2016-08-15376.00376.00376.00376.009390035306400
2016-08-12220.00296.00216.00296.00963900262665600
2016-08-10214.00255.00208.00216.0017200039202200
2016-08-09224.00224.00210.00214.005920012698800
2016-08-08230.00232.00218.00218.005940013332400
2016-08-05220.00226.00220.00222.00308006851300
2016-08-04230.00230.00219.00219.0010600023686900
2016-08-03220.00276.00220.00233.00482200121377000
2016-08-02216.00229.00215.00220.009440020736700
2016-08-01275.00275.00235.00235.0022740059173200
2016-07-29202.00281.00202.00262.00947000244891500
2016-07-28219.00221.00199.00201.00371007748800
2016-07-27223.00225.00219.00219.00128002841300
2016-07-26222.00225.00219.00223.00101002237000
2016-07-25228.00234.00216.00219.00208004690900
2016-07-22232.00232.00228.00231.003900896800
2016-07-21241.00241.00227.00235.0089002071100
2016-07-20246.00246.00237.00240.0056001360300
2016-07-19247.00247.00241.00245.0071001729900
2016-07-15243.00247.00243.00245.0055001349000
2016-07-14243.00247.00242.00243.0075001829900
2016-07-13251.00251.00244.00244.00133003301400
2016-07-12247.00255.00247.00251.00171004267700
2016-07-11243.00247.00237.00243.00126003073500
2016-07-08243.00246.00240.00242.00173004207900
2016-07-07247.00252.00242.00248.00279006902200
2016-07-06248.00259.00240.00250.004940012326200
2016-07-05266.00271.00262.00270.00238006314300
2016-07-04278.00288.00271.00272.00226006210900
2016-07-01289.00297.00282.00285.006800019495700
2016-06-30335.00335.00272.00305.00336800102429900
2016-06-29296.00304.00272.00304.00336100100702000
2016-06-28225.00229.00221.00224.002400543200
2016-06-27224.00233.00212.00221.00322007184100
2016-06-24235.00235.00179.00195.00325006468200
2016-06-23238.00238.00231.00234.00134003121400
2016-06-22245.00245.00235.00239.001200286900
2016-06-21242.00248.00240.00248.0047001146500
2016-06-20249.00250.00241.00242.003900961800
2016-06-17241.00250.00236.00241.0047001131300
2016-06-16258.00258.00240.00241.0060001476500
2016-06-15237.00256.00230.00255.0074001800400
2016-06-14263.00265.00250.00250.00149003790400
2016-06-13266.00266.00257.00257.0095002476200
2016-06-10264.00267.00264.00267.001100291900
2016-06-09260.00266.00260.00263.00102002670600
2016-06-08268.00268.00268.00268.0020053600
2016-06-07266.00273.00266.00268.002000539300
2016-06-06269.00274.00260.00273.0091002417000
2016-06-03279.00279.00272.00273.002300629700
2016-06-02272.00279.00272.00279.002300628300
2016-06-01279.00279.00273.00279.002600717100
2016-05-31279.00279.00274.00278.0055001529400
2016-05-30273.00278.00273.00278.001800493400
2016-05-27278.00278.00269.00273.00117003202200
2016-05-26281.00282.00276.00277.0057001590200
2016-05-25283.00283.00279.00281.002700760000
2016-05-24274.00281.00274.00280.002900803500
2016-05-23271.00282.00271.00276.0054001487100
2016-05-20271.00275.00264.00271.00180004880000
2016-05-19275.00275.00268.00269.003600973900
2016-05-18277.00277.00270.00270.00110003015500
2016-05-17280.00281.00274.00281.00142003929700
2016-05-16285.00294.00280.00281.00253007217600
2016-05-13285.00291.00285.00285.0089002553600
2016-05-12295.00295.00287.00288.0076002201500
2016-05-11292.00295.00292.00295.0073002133900
2016-05-10293.00298.00286.00298.00100002912100
2016-05-09297.00297.00292.00292.0045001316700
2016-05-06298.00298.00291.00297.0050001471400
2016-05-02292.00295.00285.00294.00103003009900
2016-04-28306.00306.00298.00299.0089002697800
2016-04-27300.00301.00296.00300.001600477400
2016-04-26302.00302.00297.00300.00148004435600
2016-04-25301.00303.00301.00302.0038001145700
2016-04-22301.00304.00301.00301.0055001660900
2016-04-21304.00308.00302.00303.00100003041900
2016-04-20308.00309.00304.00306.0042001289500
2016-04-19301.00306.00301.00306.0087002645500
2016-04-18303.00303.00297.00300.0058001738000
2016-04-15300.00306.00300.00303.0060001814800
2016-04-14303.00307.00297.00300.00176005330700
2016-04-13306.00306.00298.00304.0058001762900
2016-04-12300.00308.00294.00306.0077002321700
2016-04-11306.00308.00300.00307.0060001823600
2016-04-08295.00304.00290.00298.0060001778400
2016-04-07301.00311.00300.00304.0067002029600
2016-04-06300.00305.00290.00304.0094002817500
2016-04-05321.00321.00303.00315.00192005969800
2016-04-04321.00327.00321.00321.0054001741600
2016-04-01333.00334.00318.00323.00152004926800
2016-03-31334.00337.00323.00337.00168005597800
2016-03-30325.00328.00322.00326.0085002764300
2016-03-29323.00335.00321.00325.00178005807300
2016-03-28320.00322.00318.00321.0083002652500
2016-03-25322.00324.00317.00320.0082002623700
2016-03-24322.00322.00317.00320.0033001057400
2016-03-23315.00321.00315.00321.0084002670500
2016-03-22315.00323.00310.00314.00163005143800
2016-03-18309.00311.00307.00310.0087002686500
2016-03-17307.00314.00307.00309.00104003227400
2016-03-16306.00313.00306.00307.0084002594000
2016-03-15311.00312.00306.00311.00164005051200
2016-03-14311.00317.00305.00314.00147004597600
2016-03-11315.00320.00313.00318.0082002608300
2016-03-10318.00325.00315.00316.00107003406700
2016-03-09329.00329.00319.00319.0087002809800
2016-03-08335.00335.00319.00321.00132004304200
2016-03-07339.00339.00330.00333.00160005337900
2016-03-04327.00334.00326.00332.00149004898700
2016-03-03325.00327.00320.00327.00220007129100
2016-03-02320.00335.00316.00320.00145004694300
2016-03-01305.00319.00302.00311.00221006806800
2016-02-29320.00320.00306.00310.003950012351100
2016-02-26350.00358.00320.00325.006930023228700
2016-02-25352.00362.00352.00356.004180014931200
2016-02-24330.00355.00324.00346.005840020037400
2016-02-23303.00344.00303.00344.0011360036879900
2016-02-22318.00319.00295.00304.00180005523500
2016-02-19301.00311.00301.00302.0094002847400
2016-02-18301.00320.00299.00302.00323009926100
2016-02-17290.00302.00282.00294.00249007307400
2016-02-16264.00286.00264.00281.00320008796900
2016-02-15303.00303.00255.00255.005830016321300
2016-02-12279.00290.00241.00247.009160024111500
2016-02-10308.00310.00281.00287.004030011998000
2016-02-09320.00324.00302.00308.00268008344700
2016-02-08330.00338.00322.00333.00255008341900
2016-02-05341.00341.00318.00340.003290010795600
2016-02-04348.00355.00340.00345.00152005239500
2016-02-03351.00359.00346.00348.00148005191600
2016-02-02358.00359.00342.00356.00200007038500
2016-02-01362.00362.00344.00360.00200007036300
2016-01-29354.00360.00333.00346.004620015985300
2016-01-28370.00376.00355.00358.003480012736400
2016-01-27391.00401.00366.00370.007460028569700
2016-01-26353.00420.00343.00390.0017050065963600
2016-01-25326.00364.00326.00360.004970017523600
2016-01-22319.00328.00314.00318.00247007860700
2016-01-21320.00337.00303.00303.005280016878300
2016-01-20347.00347.00320.00328.005260017632500
2016-01-19358.00358.00333.00339.007140024584600
2016-01-18354.00384.00327.00366.005290018727200
2016-01-15386.00386.00362.00362.004570017059000
2016-01-14410.00410.00353.00376.0010700040495900
2016-01-13412.00431.00407.00407.005230021658500
2016-01-12451.00453.00412.00412.0015910068610900
2016-01-08477.00520.00462.00475.00437100213729200
2016-01-07451.00475.00438.00460.008090037315100
2016-01-06445.00467.00442.00447.0011010049523300
2016-01-05420.00482.00420.00468.00478900217425400
2016-01-04413.00421.00409.00417.004010016665600
2015-12-30416.00417.00404.00405.00160006565800
2015-12-29407.00415.00400.00410.00193007900400
2015-12-28376.00402.00376.00401.002560010066800
2015-12-25394.00395.00373.00378.005770021958900
2015-12-24403.00405.00391.00394.003180012692700
2015-12-22402.00410.00400.00402.00150006057300
2015-12-21405.00406.00399.00403.003310013307700
2015-12-18410.00412.00398.00404.002530010241700
2015-12-17404.00410.00400.00404.003040012298400
2015-12-16414.00416.00401.00406.004690019215700
2015-12-15419.00419.00407.00408.002550010501300
2015-12-14412.00419.00410.00418.005640023260300
2015-12-11425.00427.00418.00426.002710011473600
2015-12-10421.00424.00411.00424.005470022913200
2015-12-09409.00416.00401.00415.004210017225100
2015-12-08418.00423.00402.00415.005460022461400
2015-12-07410.00432.00410.00411.007600031785100
2015-12-04395.00405.00392.00398.004230016822300
2015-12-03406.00410.00402.00404.006070024586000

   ※ 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