[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 
2017-06-27922.00924.00904.00907.001350012346000
2017-06-26888.00927.00888.00913.001850016783900
2017-06-23894.00894.00876.00881.002030017969100
2017-06-22897.00902.00891.00894.001140010215300
2017-06-21903.00915.00899.00900.001970017797100
2017-06-20920.00930.00905.00912.002100019225900
2017-06-19886.00905.00882.00905.003010026901200
2017-06-16875.00888.00861.00874.001620014203900
2017-06-15892.00892.00874.00875.0091008005800
2017-06-14890.00900.00883.00888.001420012670700
2017-06-13874.00887.00872.00887.0068005977600
2017-06-12902.00905.00875.00881.002790024656700
2017-06-09901.00905.00885.00897.0070006296600
2017-06-08893.00908.00878.00900.004170037286200
2017-06-07875.00881.00860.00878.001490012967400
2017-06-06890.00895.00875.00881.001230010865600
2017-06-05900.00905.00883.00891.001530013656000
2017-06-02897.00905.00889.00893.001770015848800
2017-06-01893.00916.00891.00896.001940017496000
2017-05-31904.00904.00889.00899.001690015180100
2017-05-30918.00918.00897.00904.001780016104900
2017-05-29918.00926.00912.00922.002480022801800
2017-05-26905.00915.00898.00913.002440022098900
2017-05-25903.00909.00885.00903.004450039982600
2017-05-24889.00889.00864.00888.007780068559600
2017-05-23895.00900.00867.00874.003180028113900
2017-05-22862.00893.00862.00893.002770024344900
2017-05-19858.00874.00822.00855.005080042868600
2017-05-18857.00872.00840.00848.006830058295900
2017-05-17884.00891.00875.00887.001480013066700
2017-05-16900.00931.00865.00884.008290073705000
2017-05-15907.00912.00880.00890.006960062494700
2017-05-12982.00994.00934.00936.005610053683200
2017-05-111002.001030.00970.00982.007760077601000
2017-05-10978.001013.00953.00997.00110400108520800
2017-05-09975.001015.00965.001015.009870098025200
2017-05-08943.00964.00924.00956.006970066023900
2017-05-02891.00917.00891.00913.006320057038700
2017-05-01861.00930.00861.00889.003660032740500
2017-04-28906.00906.00868.00873.001800015780300
2017-04-27890.00890.00861.00883.003650032039800
2017-04-26783.00914.00777.00885.00116900100282000
2017-04-25787.00787.00773.00779.00126009834300
2017-04-24794.00795.00776.00786.00114008970100
2017-04-21782.00798.00782.00793.0024001895900
2017-04-20784.00790.00780.00782.0052004071800
2017-04-19785.00807.00777.00786.0072005686100
2017-04-18770.00795.00770.00776.002480019217700
2017-04-17732.00780.00732.00761.00113008578400
2017-04-14765.00765.00740.00744.00127009461100
2017-04-13739.00760.00730.00752.0079005871200
2017-04-12780.00780.00732.00754.003710027658000
2017-04-11829.00829.00765.00790.001530012075600
2017-04-10810.00830.00809.00814.0079006448700
2017-04-07802.00880.00790.00810.002230018236900
2017-04-06852.00852.00785.00817.002510020368300
2017-04-05860.00867.00830.00863.001990016963900
2017-04-04890.00892.00824.00858.002430020907400
2017-04-03916.00916.00884.00892.001300011656900
2017-03-31954.00955.00921.00921.001440013558600
2017-03-30960.00960.00917.00946.001600015081000
2017-03-29964.00965.00946.00951.001660015863100
2017-03-28966.00970.00941.00969.002230021460700
2017-03-27979.00979.00940.00965.002660025608700
2017-03-24976.00980.00962.00974.002740026684100
2017-03-23945.00983.00945.00983.001880018158000
2017-03-22945.00960.00935.00951.001860017618000
2017-03-21917.00966.00908.00960.005830055098600
2017-03-17896.00907.00896.00906.0082007407800
2017-03-16875.00894.00875.00894.0028002461900
2017-03-15891.00891.00877.00877.0053004682200
2017-03-14900.00900.00882.00894.0051004544100
2017-03-13888.00905.00877.00900.001290011542800
2017-03-10905.00906.00875.00888.0099008757500
2017-03-09882.00904.00876.00890.001220010825300
2017-03-08909.00909.00881.00886.002730024351700
2017-03-07903.00915.00902.00907.0073006620500
2017-03-06906.00915.00903.00906.0045004081600
2017-03-03915.00920.00875.00903.001360012351200
2017-03-02901.00915.00898.00913.003180028919500
2017-03-01878.00894.00871.00891.0090007934200
2017-02-28867.00878.00867.00869.001190010376700
2017-02-27881.00883.00864.00867.002660023153200
2017-02-24892.00900.00876.00892.001430012699300
2017-02-23903.00903.00888.00898.001150010301600
2017-02-22927.00928.00888.00902.006030054762200
2017-02-21937.00940.00927.00927.0077007194600
2017-02-20940.00949.00920.00941.001620015104100
2017-02-17931.00958.00922.00935.003330031282100
2017-02-16900.00950.00900.00929.004660043045700
2017-02-15905.00905.00890.00892.001150010325300
2017-02-14905.00910.00886.00892.002750024684600
2017-02-13945.00945.00896.00901.005080046140300
2017-02-10942.00942.00922.00930.001340012476500
2017-02-09963.00964.00910.00927.001700015772500
2017-02-08956.00962.00943.00953.002390022720500
2017-02-07922.00966.00907.00966.003010028064000
2017-02-06933.00944.00900.00922.004970045562500
2017-02-03960.00980.00914.00933.007860074235700
2017-02-02962.001022.00941.00981.00147200144261800
2017-02-01991.001040.00951.00981.00834900842615400
2017-01-31892.00907.00822.00890.008720076155100
2017-01-30890.00899.00875.00890.004290038148500
2017-01-27888.00888.00873.00881.001740015382200
2017-01-26895.00895.00862.00873.001620014304800
2017-01-25880.00885.00834.00882.003300028424900
2017-01-24907.00910.00862.00882.004990044302600
2017-01-23922.00926.00905.00922.002720024932900
2017-01-20904.00950.00900.00925.008030074405900
2017-01-19846.00898.00845.00886.004650040333300
2017-01-18811.00843.00806.00843.001540012672500
2017-01-17812.00822.00808.00811.001400011443400
2017-01-16820.00848.00812.00822.002400019882000
2017-01-13804.00838.00804.00826.002570021027200
2017-01-12806.00812.00801.00801.001740013987000
2017-01-11791.00818.00791.00814.001610012966900
2017-01-10815.00820.00783.00791.001940015549600
2017-01-06825.00825.00801.00806.003530028698700
2017-01-05792.00827.00755.00827.0011920094615300
2017-01-04713.00780.00712.00750.006630049902500
2016-12-30671.00698.00671.00693.00133009117600
2016-12-29689.00689.00652.00662.00127008480200
2016-12-28683.00688.00666.00680.002950020077400
2016-12-27650.00699.00650.00681.008540058080400
2016-12-26606.00675.00606.00666.007980051870600
2016-12-22607.00610.00600.00605.0083005035800
2016-12-21607.00610.00601.00607.00104006303400
2016-12-20603.00611.00603.00607.0070004247700
2016-12-19605.00618.00597.00603.003760022771700
2016-12-16600.00601.00594.00595.0092005505300
2016-12-15591.00600.00591.00593.0078004629900
2016-12-14590.00597.00590.00595.0058003438100
2016-12-13585.00599.00584.00590.00161009448600
2016-12-12605.00606.00601.00602.0071004281600
2016-12-09604.00604.00583.00600.001780010582700
2016-12-08597.00604.00596.00600.0081004870000
2016-12-07593.00600.00592.00596.0093005538200
2016-12-06590.00599.00590.00593.0042002486800
2016-12-05597.00604.00590.00590.0039002345700
2016-12-02596.00601.00595.00600.0033001978800
2016-12-01596.00599.00596.00599.0026001553600
2016-11-30602.00602.00595.00596.0033001977600
2016-11-29596.00597.00595.00595.0036002144700
2016-11-28601.00601.00596.00596.0024001435700
2016-11-25603.00603.00599.00602.0041002463300
2016-11-24599.00609.00599.00603.0033001994500
2016-11-22591.00606.00591.00602.0061003665100
2016-11-21603.00603.00596.00601.0065003895200
2016-11-18598.00605.00598.00604.0065003921600
2016-11-17599.00612.00599.00603.0052003147600
2016-11-16594.00612.00590.00601.001910011528600
2016-11-15594.00594.00594.00594.0039002316600
2016-11-14580.00594.00580.00594.0051002978600
2016-11-11578.00580.00570.00578.0040002306500
2016-11-10587.00590.00576.00577.0046002678700
2016-11-09577.00583.00561.00570.0077004404100
2016-11-08589.00589.00583.00583.0036002106900
2016-11-07581.00589.00570.00589.0043002505300
2016-11-04587.00590.00583.00590.00116006801500
2016-11-02595.00595.00591.00592.0026001542300
2016-11-01590.00597.00590.00594.0076004512500
2016-10-31600.00600.00592.00594.0045002683000
2016-10-28600.00601.00598.00599.0079004734800
2016-10-27600.00609.00598.00600.0087005224600
2016-10-26602.00620.00590.00600.004950030148300
2016-10-25633.00639.00618.00632.002160013589800
2016-10-24621.00631.00620.00622.001500934100
2016-10-21622.00629.00620.00620.0032001990300
2016-10-20632.00645.00620.00621.001980012533900
2016-10-19627.00635.00627.00632.0040002522600
2016-10-18613.00625.00613.00620.0025001545700
2016-10-17633.00633.00614.00614.0072004496300
2016-10-14623.00627.00619.00627.0020001248600
2016-10-13610.00623.00610.00623.0026001601500
2016-10-12622.00626.00615.00616.0039002422200
2016-10-11628.00630.00621.00622.0070004382400
2016-10-07628.00634.00601.00610.00161009922200
2016-10-06600.00645.00600.00628.002140013362300
2016-10-05578.00597.00578.00597.0053003135800
2016-10-04588.00588.00580.00581.0034001982500
2016-10-03593.00596.00592.00592.0038002253400
2016-09-30582.00593.00582.00592.0035002059100
2016-09-29590.00590.00585.00590.0035002057700
2016-09-28587.00598.00587.00590.0069004077000
2016-09-27584.00587.00574.00587.0025001456600
2016-09-26599.00600.00580.00584.0063003691400
2016-09-23576.00589.00576.00588.0099005730600
2016-09-21584.00584.00561.00571.0070004026400
2016-09-20599.00599.00579.00579.0044002579000
2016-09-16590.00592.00583.00589.0030001762700
2016-09-15635.00635.00579.00592.0076004623200
2016-09-14644.00644.00629.00630.00108006869800
2016-09-13665.00666.00639.00645.003060020044600
2016-09-12609.00659.00607.00659.004340027281000
2016-09-09599.00610.00593.00599.001970011860700
2016-09-08585.00599.00570.00593.002510014746800
2016-09-07538.00565.00531.00560.002830015512200
2016-09-06533.00533.00524.00524.0023001213000
2016-09-05515.00530.00515.00530.001700883400
2016-09-02530.00535.00530.00535.00200106500
2016-09-01544.00544.00532.00537.001400751300
2016-08-31548.00549.00544.00544.001000547900
2016-08-30541.00549.00540.00544.0028001521700
2016-08-29524.00565.00522.00549.00156008469400
2016-08-26511.00519.00510.00514.00900464100
2016-08-25517.00519.00508.00519.001800925100
2016-08-24499.00519.00499.00517.0076003863600
2016-08-23496.00496.00495.00495.00400198100
2016-08-22495.00495.00495.00495.0010049500
2016-08-19500.00500.00490.00490.001300643900
2016-08-18505.00505.00495.00500.00900451500
2016-08-17501.00506.00501.00506.00900452900
2016-08-16511.00511.00495.00506.0030001510100
2016-08-15510.00511.00499.00511.0064003253800
2016-08-12497.00502.00493.00502.0038001884100
2016-08-10493.00498.00493.00498.0024001185400
2016-08-09490.00493.00490.00493.00400196300
2016-08-08485.00490.00483.00490.00400194800
2016-08-05487.00495.00481.00487.001400682200
2016-08-04481.00490.00480.00482.00700337800
2016-08-03487.00487.00487.00487.0010048700
2016-08-02477.00487.00477.00487.00500240500
2016-08-01483.00484.00482.00482.00600290000
2016-07-29483.00484.00483.00484.001900919000
2016-07-28498.00506.00492.00492.0021001051200
2016-07-27501.00502.00478.00484.00128006260000
2016-07-26491.00518.00491.00518.002310011588400
2016-07-25498.00498.00486.00486.0032001563600
2016-07-22485.00495.00485.00489.0032001572700
2016-07-21489.00489.00485.00485.001900927400
2016-07-20490.00497.00486.00497.0044002164900
2016-07-19488.00493.00488.00493.0044002150500
2016-07-15491.00491.00469.00477.0061002966500
2016-07-14470.00477.00470.00477.00700330700
2016-07-13470.00478.00467.00467.001900891700
2016-07-12464.00467.00464.00464.001400652200
2016-07-11465.00467.00464.00464.0063002931500
2016-07-08470.00470.00461.00467.002000928000
2016-07-07454.00454.00454.00454.0010045400
2016-07-06473.00473.00465.00470.001500704100
2016-07-05480.00480.00480.00480.0010048000
2016-07-0400
2016-07-01479.00479.00472.00479.00500237600
2016-06-30480.00480.00470.00477.001000476500
2016-06-29468.00468.00468.00468.0020093600
2016-06-2800
2016-06-27441.00442.00438.00442.001200528800
2016-06-24462.00462.00441.00441.0073003268500
2016-06-23470.00470.00453.00465.0059002714700
2016-06-22467.00467.00467.00467.0010046700

   ※ 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