[6337 JQスタンダード] テセック 日足 時系列データ

[6337 JQスタンダード] テセック (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12645.00645.00636.00639.0038002444400
2013-07-11631.00635.00631.00635.0025001579700
2013-07-10654.00654.00640.00641.00127008257100
2013-07-09620.00637.00620.00637.0016001002700
2013-07-08627.00650.00620.00620.0088005609600
2013-07-05598.00629.00596.00617.0078004796400
2013-07-04591.00602.00591.00602.0078004663100
2013-07-03612.00615.00600.00601.002700016235800
2013-07-02618.00620.00600.00610.00126007689000
2013-07-01610.00619.00610.00619.0017001039700
2013-06-28619.00619.00595.00595.0025001520100
2013-06-27573.00573.00553.00560.0078004386800
2013-06-26591.00591.00573.00574.0083004790600
2013-06-25620.00620.00570.00590.00103006121400
2013-06-24638.00638.00621.00624.0091005737900
2013-06-21627.00628.00625.00628.0028001754100
2013-06-20628.00634.00628.00633.00121007656800
2013-06-19640.00640.00630.00638.001000637800
2013-06-18610.00615.00610.00611.0047002876700
2013-06-17611.00613.00605.00607.001800010975800
2013-06-14592.00596.00581.00596.00148008743000
2013-06-13591.00591.00580.00580.0035002050000
2013-06-12588.00618.00578.00610.0023001370600
2013-06-11625.00625.00600.00605.0077004722700
2013-06-10597.00607.00597.00607.001100660500
2013-06-07568.00585.00552.00580.001760010059900
2013-06-06603.00620.00583.00595.00125007527500
2013-06-05630.00630.00620.00630.001500934000
2013-06-04596.00630.00578.00630.0075004500200
2013-06-03630.00630.00609.00609.0046002823800
2013-05-31640.00640.00615.00630.0099006254700
2013-05-30655.00655.00642.00642.0072004661300
2013-05-29642.00661.00630.00657.0047003061900
2013-05-28622.00650.00622.00647.0044002829900
2013-05-27646.00646.00615.00625.00115007286300
2013-05-24660.00680.00652.00656.001520010087600
2013-05-23733.00742.00664.00665.003810026799800
2013-05-22754.00754.00730.00752.001400010477100
2013-05-21740.00751.00737.00751.002310017127300
2013-05-20740.00747.00736.00744.0092006811500
2013-05-17715.00741.00715.00738.001610011870900
2013-05-16760.00760.00683.00736.004160029618100
2013-05-15731.00775.00726.00747.008840066590200
2013-05-14716.00719.00705.00705.0053003783600
2013-05-13711.00719.00700.00715.001430010113100
2013-05-10718.00718.00698.00703.002260015958600
2013-05-09690.00695.00679.00679.001520010455500
2013-05-08680.00682.00670.00675.00104007040100
2013-05-07680.00690.00667.00680.001540010490600
2013-05-02673.00685.00662.00679.00146009851600
2013-05-01684.00693.00671.00672.00128008713300
2013-04-30670.00685.00670.00684.0046003122700
2013-04-26715.00715.00661.00698.004190028429700
2013-04-25760.00760.00670.00719.006880048344000
2013-04-24760.00767.00745.00760.004920037255700
2013-04-23733.00750.00690.00750.004920035897200
2013-04-22625.00728.00625.00727.005650039313200
2013-04-19638.00640.00621.00634.0075004737200
2013-04-18621.00625.00620.00620.0075004661900
2013-04-17630.00632.00621.00630.0076004767500
2013-04-16608.00637.00608.00635.0040002475000
2013-04-15640.00645.00625.00625.00100006366900
2013-04-12640.00647.00627.00647.00120007616700
2013-04-11638.00668.00634.00647.002340015112500
2013-04-10590.00634.00590.00625.002790017137500
2013-04-09576.00590.00575.00581.001990011550500
2013-04-08561.00574.00550.00574.00118006646800
2013-04-05562.00571.00550.00570.0090005031900
2013-04-04549.00555.00535.00550.0031001707200
2013-04-03549.00569.00547.00552.0062003422700
2013-04-02540.00551.00500.00551.00130006910700
2013-04-01560.00574.00533.00537.0083004511500
2013-03-29571.00571.00551.00568.0082004598600
2013-03-28561.00578.00561.00571.0051002913500
2013-03-27560.00583.00560.00575.0079004465200
2013-03-26585.00588.00569.00569.00101005835400
2013-03-25585.00590.00576.00581.00140008147100
2013-03-22590.00590.00571.00574.0078004534300
2013-03-21592.00593.00579.00591.00116006799700
2013-03-19588.00588.00569.00584.002210012874100
2013-03-18537.00578.00532.00573.002770015470000
2013-03-15526.00533.00521.00526.0068003577700
2013-03-14514.00534.00514.00533.0066003473200
2013-03-13505.00520.00504.00520.0022001118900
2013-03-12524.00524.00504.00504.0087004439400
2013-03-11509.00525.00509.00525.00133006842500
2013-03-08505.00511.00501.00504.0061003081100
2013-03-07504.00511.00497.00511.0092004629000
2013-03-06498.00504.00495.00501.0054002697800
2013-03-05486.00498.00486.00498.0046002269700
2013-03-04489.00496.00485.00486.0024001176100
2013-03-01497.00497.00480.00490.0044002148100
2013-02-28495.00496.00495.00496.0027001337200
2013-02-27487.00490.00472.00490.0034001639200
2013-02-26479.00488.00475.00488.0079003778400
2013-02-25486.00490.00482.00485.0063003065900
2013-02-22471.00485.00471.00485.0024001138500
2013-02-21483.00490.00474.00482.0022001056600
2013-02-20480.00480.00471.00480.0027001290900
2013-02-19468.00471.00461.00471.001200561400
2013-02-18461.00467.00460.00467.00166007638300
2013-02-15472.00472.00450.00461.004760021790400
2013-02-14469.00470.00458.00461.00105004854900
2013-02-13497.00497.00469.00469.00139006629000
2013-02-12505.00510.00481.00494.0080003979800
2013-02-08523.00523.00476.00498.004070020521800
2013-02-07465.00487.00463.00487.00101004757400
2013-02-06457.00464.00456.00464.0030001378200
2013-02-05460.00460.00455.00455.0045002055100
2013-02-04460.00464.00454.00463.0061002799500
2013-02-01455.00460.00455.00460.0084003827700
2013-01-31465.00465.00461.00462.0028001300100
2013-01-30463.00463.00449.00460.00157007139500
2013-01-29473.00475.00459.00475.0055002587400
2013-01-28471.00471.00461.00467.0069003206800
2013-01-25468.00475.00461.00466.00145006782900
2013-01-24456.00470.00456.00466.0024001104800
2013-01-23463.00465.00453.00456.0078003553300
2013-01-22465.00480.00460.00463.0083003864800
2013-01-21465.00470.00465.00465.0094004387400
2013-01-18462.00465.00462.00465.0048002226800
2013-01-17456.00467.00452.00460.00112005091800
2013-01-16475.00478.00455.00462.00182008476300
2013-01-15480.00481.00468.00470.002750013053700
2013-01-11463.00470.00463.00465.002600012110500
2013-01-10477.00477.00459.00461.00131006095300
2013-01-09475.00475.00456.00464.002310010774900
2013-01-08450.00477.00450.00476.00106004856500
2013-01-07453.00458.00448.00450.002370010757900
2013-01-04445.00458.00440.00447.003980017749100
2012-12-28433.00440.00433.00437.0093004057600
2012-12-27435.00435.00429.00432.0074003202300
2012-12-26430.00432.00430.00432.0034001464900
2012-12-25429.00433.00429.00431.0055002366900
2012-12-21435.00435.00428.00428.0055002375200
2012-12-20428.00436.00428.00436.0058002505200
2012-12-19428.00430.00426.00428.0026001112400
2012-12-18431.00431.00425.00428.00169007250400
2012-12-17425.00430.00425.00430.00121005149100
2012-12-14431.00433.00425.00432.00144006205800
2012-12-13434.00434.00431.00433.00206008916200
2012-12-12432.00435.00432.00434.0027001171900
2012-12-11437.00437.00431.00431.0067002916200
2012-12-10437.00437.00430.00431.0047002039400
2012-12-07432.00434.00431.00432.0027001166300
2012-12-06433.00433.00430.00432.0046001986700
2012-12-05433.00433.00433.00433.0010043300
2012-12-04429.00437.00428.00430.001800776700
2012-12-03430.00435.00424.00429.0027001160800
2012-11-30430.00437.00430.00434.0035001521200
2012-11-29437.00437.00430.00430.001200517400
2012-11-28424.00430.00423.00423.0026001105200
2012-11-27430.00430.00424.00429.0024001022300
2012-11-26440.00440.00426.00430.0072003122600
2012-11-22430.00432.00430.00431.0031001335900
2012-11-21440.00440.00430.00431.001200522800
2012-11-20440.00440.00440.00440.001700748000
2012-11-19445.00445.00437.00439.0075003330600
2012-11-16441.00445.00425.00445.0032001410100
2012-11-15436.00450.00436.00446.0037001619200
2012-11-14422.00427.00422.00424.002200931300
2012-11-13434.00442.00430.00437.002100911100
2012-11-12450.00450.00450.00450.001800810000
2012-11-09450.00450.00438.00438.00700308400
2012-11-08450.00450.00438.00449.0073003248100
2012-11-07459.00459.00459.00459.00500229500
2012-11-06450.00450.00449.00449.00500224800
2012-11-05460.00460.00452.00452.00700319500
2012-11-02460.00464.00450.00464.00104004690600
2012-11-01463.00471.00458.00460.001200552700
2012-10-31480.00480.00461.00463.00103004831600
2012-10-30492.00500.00492.00500.001900935600
2012-10-29490.00505.00490.00495.001200595200
2012-10-26497.00497.00495.00495.0032001586200
2012-10-25493.00501.00492.00501.001500742700
2012-10-24493.00493.00493.00493.0020098600
2012-10-23500.00500.00496.00500.001600797700
2012-10-22500.00500.00499.00500.0059002949900
2012-10-19494.00500.00494.00500.00400199400
2012-10-18501.00501.00500.00501.00700350200
2012-10-17501.00501.00491.00501.00800395300
2012-10-16503.00503.00501.00501.00300150600
2012-10-15505.00505.00504.00504.0029001464300
2012-10-12510.00510.00490.00500.0039001961100
2012-10-11509.00510.00503.00510.0034001731800
2012-10-10512.00513.00505.00511.0044002244600
2012-10-09526.00526.00520.00520.00200104600
2012-10-05530.00530.00517.00527.001100575200
2012-10-04529.00536.00522.00530.00800424500
2012-10-0300
2012-10-02523.00532.00514.00530.0034001770400
2012-10-01520.00524.00520.00523.001700886800
2012-09-28528.00535.00528.00530.001000530300
2012-09-27540.00540.00539.00539.0053002860700
2012-09-26525.00540.00525.00540.00800425200
2012-09-25535.00535.00525.00530.0039002054000
2012-09-24535.00539.00525.00539.0024001278000
2012-09-21535.00540.00530.00539.0023001225800
2012-09-20546.00548.00535.00535.0021001136300
2012-09-19548.00548.00531.00548.0023001240200
2012-09-18532.00550.00532.00548.0053002844300
2012-09-14555.00562.00555.00560.0032001780400
2012-09-13554.00555.00550.00555.00600332200
2012-09-12554.00554.00545.00554.00600329900
2012-09-11555.00555.00555.00555.0010055500
2012-09-10550.00555.00550.00555.0039002156000
2012-09-07559.00559.00535.00555.0028001521300
2012-09-06556.00561.00538.00561.00600331800
2012-09-05560.00560.00557.00557.00400223500
2012-09-04560.00560.00560.00560.00300168000
2012-09-03555.00563.00551.00563.001300722300
2012-08-31549.00552.00545.00551.001100602400
2012-08-30549.00558.00549.00558.00800440100
2012-08-29550.00559.00550.00559.0072003961800
2012-08-2800
2012-08-27563.00563.00563.00563.00300168900
2012-08-24550.00565.00550.00565.00500277100
2012-08-23553.00563.00545.00549.001600878500
2012-08-22553.00560.00552.00553.00800443400
2012-08-21562.00562.00553.00553.00900499800
2012-08-20562.00562.00562.00562.0010056200
2012-08-17561.00572.00561.00572.00800454400
2012-08-16561.00571.00556.00570.001400787200
2012-08-15575.00575.00560.00561.0036002055400
2012-08-14559.00570.00553.00560.0021001175500
2012-08-13555.00560.00555.00560.00300167000
2012-08-10557.00569.00555.00569.0047002618900
2012-08-09566.00570.00548.00559.0046002552400
2012-08-08560.00565.00554.00565.0026001455100
2012-08-07555.00560.00555.00560.00400223500
2012-08-06555.00555.00555.00555.0010055500
2012-08-03549.00555.00549.00555.0023001263300
2012-08-02560.00560.00551.00551.00600331500
2012-08-01552.00565.00549.00560.0032001773700
2012-07-31570.00570.00570.00570.00700399000
2012-07-3000
2012-07-27560.00570.00560.00570.00800451000
2012-07-26560.00560.00555.00560.0018001004600
2012-07-25565.00570.00553.00570.00900507300
2012-07-24570.00570.00570.00570.00900513000
2012-07-23575.00580.00571.00580.0066003794700
2012-07-2000
2012-07-19577.00580.00577.00580.00700404600
2012-07-18579.00587.00573.00587.00700404700
2012-07-17580.00580.00579.00579.0021001217800
2012-07-13576.00590.00576.00590.001500877700
2012-07-12582.00582.00576.00576.001600926100
2012-07-11596.00596.00570.00589.0029001695400
2012-07-10604.00604.00595.00595.0064003855200
2012-07-09600.00604.00597.00604.0020001199700

   ※ 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。 

Twitter