[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 
2017-02-24892.00900.00876.00892.001430012699300
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
2016-06-21468.00468.00467.00467.00700327300
2016-06-20466.00466.00458.00460.001000463200
2016-06-17466.00466.00466.00466.0010046600
2016-06-16468.00468.00451.00452.0060002743600
2016-06-15485.00485.00467.00473.0048002295600
2016-06-14477.00485.00454.00485.0045002125300
2016-06-13499.00499.00480.00480.0024001186600
2016-06-10487.00488.00487.00488.001500730700
2016-06-09474.00488.00472.00473.0089004276800
2016-06-08468.00480.00468.00472.00108005138200
2016-06-0700
2016-06-06457.00460.00457.00460.001800824500
2016-06-03469.00470.00466.00466.00300140500
2016-06-02470.00470.00465.00465.0051002372000
2016-06-01465.00474.00461.00474.0033001534400
2016-05-31471.00477.00465.00469.0079003688800
2016-05-30470.00470.00465.00469.0035001640000
2016-05-27467.00479.00463.00470.0042001965200
2016-05-2600
2016-05-25485.00485.00485.00485.0010048500
2016-05-2400
2016-05-23485.00485.00484.00485.001600775700
2016-05-20457.00485.00457.00485.00131006220100
2016-05-19461.00461.00456.00457.0029001329300
2016-05-18462.00462.00462.00462.0010046200
2016-05-17464.00464.00462.00462.00300138800
2016-05-16488.00490.00471.00471.0066003168000
2016-05-13475.00485.00474.00485.002000954000
2016-05-12467.00475.00467.00475.001800854200
2016-05-11471.00471.00471.00471.00400188400
2016-05-10465.00465.00459.00460.001600742300
2016-05-09457.00463.00455.00463.001900869800
2016-05-06464.00464.00460.00461.00700322700
2016-05-02460.00464.00460.00464.0020092400
2016-04-28471.00478.00459.00470.0034001589000
2016-04-27467.00469.00467.00467.0022001027700
2016-04-26455.00460.00453.00460.00700318000
2016-04-25459.00460.00450.00450.0059002683000
2016-04-22460.00461.00452.00456.0049002248400
2016-04-21447.00455.00447.00452.001000452600
2016-04-20461.00461.00435.00445.00140006251400
2016-04-19472.00472.00441.00453.00117005333500
2016-04-18472.00472.00454.00466.0056002571800
2016-04-15489.00489.00474.00482.0031001508500
2016-04-14477.00482.00477.00482.001100528200
2016-04-13461.00477.00461.00469.00500234500
2016-04-12459.00460.00459.00460.00500229900
2016-04-11476.00476.00454.00457.0045002089000
2016-04-08458.00468.00458.00468.00800369700
2016-04-07467.00469.00456.00460.0025001166200
2016-04-06463.00464.00460.00464.0045002080600
2016-04-05480.00480.00471.00471.0027001284900
2016-04-04488.00488.00477.00477.0039001875900
2016-04-01500.00501.00488.00488.0035001732200
2016-03-31492.00570.00487.00495.006020032346400
2016-03-30492.00492.00490.00490.00600294200
2016-03-29496.00496.00487.00487.00700344400
2016-03-28504.00504.00490.00499.0048002385300
2016-03-25500.00508.00500.00504.0069003484200
2016-03-24490.00500.00490.00500.00119005931500
2016-03-23489.00500.00482.00500.00150007386300
2016-03-22492.00494.00473.00488.00113005491600
2016-03-18518.00527.00507.00527.0021001092900
2016-03-17525.00525.00525.00525.00400210000
2016-03-16535.00535.00525.00525.0028001475300
2016-03-15540.00541.00535.00535.0047002536400
2016-03-14524.00525.00523.00525.001400733400
2016-03-11512.00519.00512.00518.00800412100
2016-03-10524.00524.00510.00512.0032001659400
2016-03-09524.00524.00518.00518.00200104200
2016-03-08517.00526.00515.00518.001800933300
2016-03-07526.00527.00500.00527.001100568300
2016-03-04518.00521.00518.00521.00200103900
2016-03-03517.00522.00511.00518.001200620800
2016-03-02515.00519.00515.00516.001300671100
2016-03-01508.00515.00508.00515.00200102300
2016-02-29511.00511.00508.00508.00700356700
2016-02-26508.00508.00508.00508.0010050800
2016-02-25511.00511.00508.00508.00700357400
2016-02-24511.00517.00511.00511.00900463500
2016-02-23516.00516.00516.00516.0010051600
2016-02-22516.00516.00516.00516.0010051600
2016-02-19513.00518.00513.00518.00400206700

   ※ 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