[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 
2017-10-231694.001739.001688.001718.001400023891000
2017-10-201675.001718.001633.001670.002100035337200
2017-10-191735.001735.001630.001659.0069600115826300
2017-10-181777.001799.001737.001742.001530026961500
2017-10-171770.001820.001765.001768.001460026187600
2017-10-161800.001800.001735.001764.003200056330100
2017-10-131823.001823.001771.001800.002860051256700
2017-10-121900.001900.001817.001831.003830070524700
2017-10-111909.001949.001852.001862.0053100100541800
2017-10-101833.001949.001815.001949.0059900112463100
2017-10-061741.001865.001741.001753.003040054765100
2017-10-051825.001860.001730.001730.003520063008500
2017-10-041911.001921.001816.001816.003160058902800
2017-10-031880.001950.001807.001871.0094300178421300
2017-10-021770.001892.001741.001844.0089600163863900
2017-09-291763.001795.001708.001714.003660063837900
2017-09-281631.001798.001630.001798.0066500114062500
2017-09-271580.001609.001576.001591.001690026886200
2017-09-261628.001628.001561.001573.002700042774100
2017-09-251664.001664.001617.001633.001430023464400
2017-09-221682.001682.001585.001602.004140067251700
2017-09-211730.001754.001676.001704.003710063739200
2017-09-201715.001730.001651.001706.003450058827100
2017-09-191805.001812.001705.001749.0092100162402000
2017-09-151550.001817.001545.001672.00164700272578800
2017-09-141503.001545.001488.001517.003500053128100
2017-09-131495.001514.001488.001500.003600054039800
2017-09-121458.001491.001458.001479.001840027185600
2017-09-111479.001485.001441.001455.001240018159700
2017-09-081465.001474.001420.001449.001470021192100
2017-09-071414.001444.001408.001435.00900012854000
2017-09-061331.001428.001331.001400.001820025234500
2017-09-051450.001450.001321.001375.004600063468200
2017-09-041460.001488.001415.001462.003000043717600
2017-09-011520.001520.001440.001459.004600067807600
2017-08-311526.001537.001504.001532.002490037960200
2017-08-301545.001568.001468.001515.003360050879400
2017-08-291515.001560.001513.001544.002440037530500
2017-08-281507.001545.001500.001543.004940075321800
2017-08-251441.001506.001441.001480.003280048377900
2017-08-241403.001440.001390.001425.001050014881000
2017-08-231410.001443.001397.001402.001890026759500
2017-08-221407.001420.001396.001397.001270017849700
2017-08-211435.001435.001405.001415.001490021088300
2017-08-181466.001487.001440.001451.001780026031600
2017-08-171480.001513.001480.001506.004140062055700
2017-08-161351.001498.001347.001472.003230046611800
2017-08-151381.001398.001372.001380.00850011732800
2017-08-141336.001365.001305.001340.001590021206400
2017-08-101405.001425.001350.001361.002790038629200
2017-08-091424.001450.001399.001425.002210031310500
2017-08-081442.001525.001426.001474.004200062336900
2017-08-071465.001469.001425.001443.001240018011400
2017-08-041381.001478.001380.001467.005680081859500
2017-08-031488.001488.001380.001390.0070600100738000
2017-08-021330.001493.001330.001464.00118600169314700
2017-08-011400.001401.001319.001326.0083100112716200
2017-07-311531.001546.001390.001406.00119500172248500
2017-07-281610.001672.001525.001595.00198800316140900
2017-07-271623.001697.001508.001680.0010429001674384200
2017-07-261443.001443.001443.001443.006100088023000
2017-07-251099.001151.001083.001143.00240300270114900
2017-07-241005.001075.00997.001074.00149200154475500
2017-07-21950.001003.00949.00994.00123100120068100
2017-07-20940.00963.00940.00946.002890027476300
2017-07-19940.00941.00930.00940.001410013206100
2017-07-18934.00950.00932.00945.002640024821200
2017-07-14921.00931.00917.00931.0098009065000
2017-07-13934.00937.00920.00925.001270011812600
2017-07-12941.00947.00928.00929.001730016190400
2017-07-11956.00959.00936.00941.003800036060200
2017-07-10911.00964.00910.00941.007820072982400
2017-07-07905.00905.00878.00893.00109009733400
2017-07-06900.00907.00890.00892.001600014387800
2017-07-05883.00901.00881.00900.001520013592000
2017-07-04896.00898.00878.00883.001250011094900
2017-07-03876.00897.00876.00884.00111009804000
2017-06-30876.00887.00876.00887.0076006693100
2017-06-29890.00903.00889.00896.0046004111500
2017-06-28896.00902.00883.00889.001600014314900
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

   ※ 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