[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 
2017-05-26572.00573.00559.00564.0010720060521200
2017-05-25567.00569.00560.00563.006520036863800
2017-05-24546.00564.00546.00562.0012720070498200
2017-05-23546.00549.00543.00544.00287800157219600
2017-05-22546.00560.00546.00555.009580053142000
2017-05-19567.00567.00551.00555.005730032047900
2017-05-18521.00568.00520.00565.00278400148676700
2017-05-17573.00582.00558.00561.00256400146252900
2017-05-16659.00661.00590.00600.00287800178597800
2017-05-15620.00649.00617.00649.009070057568300
2017-05-12645.00649.00637.00641.005490035408800
2017-05-11656.00656.00639.00650.008960057864800
2017-05-10631.00650.00621.00650.0011300071806400
2017-05-09643.00658.00628.00632.00205800132887500
2017-05-08640.00643.00622.00639.00162600103127600
2017-05-02600.00654.00596.00620.00596900372949900
2017-05-01585.00589.00572.00582.008360048500200
2017-04-28605.00612.00571.00580.00194100114106800
2017-04-27600.00617.00586.00600.00433100259421300
2017-04-26667.00688.00605.00610.0018861001230494100
2017-04-25580.00603.00571.00603.00894500526234100
2017-04-24521.00521.00502.00503.005790029490200
2017-04-21533.00534.00512.00520.007050036645400
2017-04-20527.00530.00519.00524.005640029479200
2017-04-19522.00539.00522.00527.009030047849500
2017-04-18511.00540.00509.00538.0011100058422100
2017-04-17495.00508.00495.00504.003660018356500
2017-04-14499.00510.00496.00498.009150045901500
2017-04-13496.00510.00478.00509.0012490061882200
2017-04-12499.00503.00488.00488.0011560057084700
2017-04-11529.00534.00509.00512.0011550059661700
2017-04-10554.00567.00529.00537.0013230072546400
2017-04-07556.00581.00535.00557.00181200100840100
2017-04-06579.00596.00546.00550.00227700129292500
2017-04-05608.00627.00594.00594.00189900115468800
2017-04-04650.00650.00588.00613.00446700275079700
2017-04-03702.00710.00654.00658.00416900286322300
2017-03-31679.00715.00674.00715.00293900204338600
2017-03-30693.00718.00669.00669.00572300400882700
2017-03-29668.00686.00651.00685.00151400102650600
2017-03-28696.00700.00666.00669.00153900105512200
2017-03-27665.00690.00656.00690.0011150075144200
2017-03-24654.00671.00642.00669.0011400075261500
2017-03-23650.00656.00614.00648.0013300085197900
2017-03-22640.00658.00638.00649.0014180091761000
2017-03-21635.00692.00629.00660.00414400275151600
2017-03-17623.00639.00619.00639.0013760086315800
2017-03-16610.00634.00610.00619.0014310088970100
2017-03-15593.00640.00593.00624.00549200340369500
2017-03-14585.00597.00585.00592.009570056538000
2017-03-13591.00605.00586.00592.00411300244732100
2017-03-10573.00576.00562.00576.008140046496700
2017-03-09549.00577.00549.00575.0013250074666800
2017-03-08540.00548.00540.00547.004330023546600
2017-03-07540.00544.00537.00543.002950015956500
2017-03-06540.00547.00536.00540.003480018873600
2017-03-03539.00543.00532.00537.003680019706800
2017-03-02554.00554.00540.00542.003860021165000
2017-03-01546.00548.00542.00548.004060022162300
2017-02-28536.00545.00536.00542.006300034031300
2017-02-27536.00539.00522.00536.0015930085191600
2017-02-24521.00530.00516.00516.007840040842900
2017-02-23533.00533.00525.00528.002740014469900
2017-02-22528.00537.00525.00528.005360028389800
2017-02-21523.00527.00516.00522.009290048349800
2017-02-20532.00534.00526.00528.002330012321100
2017-02-17531.00535.00530.00530.002250011966800
2017-02-16532.00536.00529.00530.003690019637500
2017-02-15537.00537.00528.00533.003560018905900
2017-02-14538.00538.00526.00530.003490018529800
2017-02-13540.00544.00522.00530.008710046396300
2017-02-10563.00570.00532.00541.00234800127949600
2017-02-09570.00584.00565.00571.0010080057865300
2017-02-08581.00587.00568.00576.0017180099426900
2017-02-07585.00599.00575.00591.00508100298818300
2017-02-06551.00560.00551.00559.005430030178100
2017-02-03551.00557.00550.00550.007040038949200
2017-02-02570.00570.00548.00548.009140051213300
2017-02-01551.00570.00551.00563.0012590070990000
2017-01-31538.00570.00535.00559.00286400159315500
2017-01-30534.00548.00521.00540.0010790057749400
2017-01-27544.00544.00523.00525.007800041491400
2017-01-26520.00543.00515.00542.00234800124883900
2017-01-25509.00509.00500.00508.003540017857900
2017-01-24500.00508.00498.00502.003140015795400
2017-01-23510.00510.00502.00502.003150015898400
2017-01-20512.00512.00505.00508.002580013087600
2017-01-19508.00512.00499.00508.003710018741700
2017-01-18495.00503.00493.00502.004970024782700
2017-01-17513.00517.00503.00506.004620023591300
2017-01-16515.00518.00513.00515.003350017257700
2017-01-13516.00522.00516.00520.002360012255200
2017-01-12522.00523.00514.00523.004230021990000
2017-01-11523.00525.00511.00516.008220042646400
2017-01-10516.00522.00514.00522.003950020446800
2017-01-06521.00522.00513.00514.005140026576700
2017-01-05527.00529.00520.00520.006300032993200
2017-01-04529.00531.00520.00520.007150037481600
2016-12-30536.00537.00526.00529.005240027900900
2016-12-29534.00534.00525.00526.004930026025700
2016-12-28520.00541.00520.00534.009810052246600
2016-12-27505.00558.00493.00525.00365900193675400
2016-12-26510.00515.00506.00508.0012760064949100
2016-12-22544.00572.00512.00527.00390400208775100
2016-12-21590.00590.00540.00540.00679400383033800
2016-12-20560.00620.00558.00599.0022680001348014100
2016-12-19519.00562.00505.00532.001010900544704300
2016-12-16524.00545.00500.00511.00628800329807400
2016-12-15491.00543.00485.00516.001401400726388200
2016-12-14450.00485.00450.00483.00319400150643600
2016-12-13455.00455.00445.00448.003950017748000
2016-12-12441.00462.00441.00450.0011120050185400
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

   ※ 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