[6347 JQスタンダード] プラコー 日足 時系列データ

[6347 JQスタンダード] プラコー (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1232.0032.0031.0031.00680002129000
2013-07-1130.0031.0030.0031.001890005836000
2013-07-1031.0031.0030.0030.001950005854000
2013-07-0931.0032.0031.0031.00840002612000
2013-07-0830.0032.0030.0031.002740008511000
2013-07-0531.0031.0030.0030.001180003628000
2013-07-0429.0030.0029.0030.00940002756000
2013-07-0329.0030.0029.0030.001510004479000
2013-07-0229.0030.0029.0029.001870005450000
2013-07-0129.0029.0028.0029.002420006843000
2013-06-2828.0029.0028.0029.00920002649000
2013-06-2728.0028.0026.0028.0040800010957000
2013-06-2628.0029.0027.0028.001710004793000
2013-06-2529.0029.0028.0028.001350003879000
2013-06-2430.0030.0029.0029.00540001598000
2013-06-2129.0030.0029.0029.00710002069000
2013-06-2030.0030.0030.0030.008000240000
2013-06-1930.0030.0030.0030.00410001230000
2013-06-1830.0031.0030.0030.0010000301000
2013-06-1729.0030.0029.0030.00720002152000
2013-06-1430.0031.0030.0030.00640001921000
2013-06-1329.0030.0028.0029.001240003652000
2013-06-1229.0029.0028.0029.00450001301000
2013-06-1129.0030.0029.0029.002440007164000
2013-06-1028.0030.0028.0029.002660007662000
2013-06-0729.0029.0026.0027.0058300016229000
2013-06-0632.0032.0030.0030.0036200011160000
2013-06-0532.0032.0032.0032.00480001536000
2013-06-0432.0033.0031.0033.0045100014422000
2013-06-0333.0033.0032.0033.002030006645000
2013-05-3133.0034.0032.0033.00840002776000
2013-05-3033.0033.0032.0033.00550001812000
2013-05-2932.0033.0032.0033.0033500010959000
2013-05-2832.0033.0032.0032.001070003430000
2013-05-2733.0033.0032.0032.001970006332000
2013-05-2434.0035.0033.0033.0074200024784000
2013-05-2336.0036.0034.0034.0078700027513000
2013-05-2234.0037.0034.0036.0076300027150000
2013-05-2134.0035.0033.0034.0032900011206000
2013-05-2033.0034.0033.0033.002100007027000
2013-05-1731.0033.0031.0033.0032100010267000
2013-05-1633.0033.0031.0032.0063100020281000
2013-05-1535.0036.0033.0033.00127700043446000
2013-05-1436.0036.0035.0036.00102300036093000
2013-05-1334.0040.0033.0038.007018000259854000
2013-05-1036.0036.0034.0034.0065600022553000
2013-05-0935.0036.0034.0036.0051200017868000
2013-05-0836.0036.0034.0035.0041400014551000
2013-05-0735.0036.0034.0036.0034900012180000
2013-05-0233.0035.0033.0035.002400008093000
2013-05-0138.0038.0034.0035.00158300056094000
2013-04-3032.0038.0032.0038.003596000129469000
2013-04-2632.0032.0031.0032.00910002897000
2013-04-2532.0033.0031.0032.002920009352000
2013-04-2434.0034.0032.0033.0030400010095000
2013-04-2332.0033.0032.0033.001070003457000
2013-04-2232.0033.0031.0033.002730008711000
2013-04-1930.0031.0030.0031.001510004617000
2013-04-1832.0032.0030.0030.002650008092000
2013-04-1730.0032.0030.0031.001640005074000
2013-04-1632.0032.0030.0031.002310007136000
2013-04-1532.0032.0032.0032.00990003168000
2013-04-1234.0034.0031.0032.0057000018481000
2013-04-1134.0034.0032.0033.0072700024371000
2013-04-1030.0033.0030.0032.0090900028733000
2013-04-0930.0031.0030.0030.0035600010691000
2013-04-0829.0030.0028.0029.002000005791000
2013-04-0529.0029.0028.0028.00520001494000
2013-04-0428.0029.0028.0029.002010005649000
2013-04-0328.0029.0028.0028.001650004757000
2013-04-0229.0029.0028.0028.002380006779000
2013-04-0129.0030.0029.0029.00730002122000
2013-03-2930.0030.0029.0029.00800002365000
2013-03-2830.0030.0030.0030.00780002340000
2013-03-2729.0031.0029.0029.002190006452000
2013-03-2629.0029.0028.0028.00840002372000
2013-03-2529.0030.0029.0029.002450007107000
2013-03-2230.0030.0029.0029.0025000737000
2013-03-2130.0031.0030.0030.001210003634000
2013-03-1930.0031.0030.0030.0029000875000
2013-03-1831.0031.0030.0030.00420001293000
2013-03-1532.0032.0031.0031.001570004907000
2013-03-1432.0033.0031.0032.00970003098000
2013-03-1333.0033.0031.0032.001790005751000
2013-03-1232.0034.0032.0034.0043000014028000
2013-03-1130.0031.0030.0031.001400004292000
2013-03-0831.0031.0030.0030.0051400015548000
2013-03-0729.0031.0029.0030.0046900014109000
2013-03-0629.0030.0029.0029.001450004211000
2013-03-0529.0029.0029.0029.00790002291000
2013-03-0429.0030.0028.0029.0049400014268000
2013-03-0130.0030.0029.0029.002870008360000
2013-02-2830.0031.0030.0030.001830005491000
2013-02-2730.0032.0029.0030.0085700025946000
2013-02-2629.0029.0028.0029.00370001071000
2013-02-2529.0030.0029.0029.00960002787000
2013-02-2229.0030.0029.0029.00760002205000
2013-02-2129.0030.0029.0029.002690007813000
2013-02-2028.0029.0028.0028.001090003073000
2013-02-1928.0029.0027.0028.001720004821000
2013-02-1827.0028.0027.0028.001950005281000
2013-02-1528.0028.0026.0026.0037500010162000
2013-02-1429.0029.0027.0028.0043300012209000
2013-02-1330.0030.0029.0029.0048200014142000
2013-02-1234.0034.0029.0030.00127200040012000
2013-02-0835.0036.0033.0034.0036900012626000
2013-02-0735.0036.0035.0035.0044600015747000
2013-02-0637.0039.0035.0035.00204000075355000
2013-02-0535.0036.0035.0035.001860006514000
2013-02-0434.0036.0034.0035.0059200020543000
2013-02-0133.0035.0033.0034.0050800017284000
2013-01-3132.0034.0032.0033.001200003944000
2013-01-3033.0034.0032.0033.001750005748000
2013-01-2933.0034.0032.0033.0031400010378000
2013-01-2834.0034.0033.0033.001730005733000
2013-01-2533.0034.0032.0034.0034100011278000
2013-01-2432.0033.0032.0032.003110009990000
2013-01-2335.0035.0033.0033.00116000039173000
2013-01-2232.0037.0032.0037.00166200057248000
2013-01-2134.0034.0032.0032.0031500010273000
2013-01-1834.0034.0032.0033.002780009143000
2013-01-1732.0034.0031.0033.0040900013365000
2013-01-1635.0036.0032.0032.0084000028602000
2013-01-1531.0034.0031.0033.0077100024426000
2013-01-1131.0031.0030.0031.00870002649000
2013-01-1030.0031.0029.0031.0049300014733000
2013-01-0930.0031.0029.0030.001830005457000
2013-01-0830.0030.0029.0030.001690005057000
2013-01-0730.0030.0029.0030.0040200011720000
2013-01-0431.0031.0030.0030.0047000014183000
2012-12-2832.0032.0029.0031.0091500027778000
2012-12-2727.0032.0027.0032.00193900058297000
2012-12-2625.0028.0024.0027.0067500017532000
2012-12-2524.0025.0024.0025.0051100012291000
2012-12-2125.0025.0024.0024.0053300013016000
2012-12-2025.0025.0024.0024.001860004518000
2012-12-1925.0026.0024.0025.001260003160000
2012-12-1825.0026.0024.0024.002070005160000
2012-12-1725.0025.0024.0024.001210002997000
2012-12-1424.0026.0024.0025.001990004973000
2012-12-1324.0025.0024.0024.0033000809000
2012-12-1225.0025.0024.0025.002190005353000
2012-12-1125.0026.0024.0025.00450001125000
2012-12-1025.0025.0025.0025.00530001325000
2012-12-0724.0025.0024.0025.001500003734000
2012-12-0624.0025.0024.0025.00460001107000
2012-12-0524.0025.0024.0024.003090007417000
2012-12-0425.0025.0024.0025.00570001415000
2012-12-0325.0026.0025.0025.0039000979000
2012-11-3025.0025.0025.0025.0039000975000
2012-11-2925.0025.0025.0025.001260003150000
2012-11-2826.0027.0025.0025.001820004626000
2012-11-2726.0027.0026.0026.008000209000
2012-11-2625.0027.0025.0026.001060002751000
2012-11-2226.0026.0025.0025.00670001701000
2012-11-2125.0026.0025.0026.0018000464000
2012-11-2026.0026.0025.0025.0037000941000
2012-11-1924.0026.0024.0026.001710004287000
2012-11-1624.0024.0024.0024.00450001080000
2012-11-1524.0025.0024.0025.001090002622000
2012-11-1424.0024.0023.0024.003100007439000
2012-11-1324.0025.0024.0025.0050300012182000
2012-11-1227.0028.0025.0025.0074500019216000
2012-11-0927.0028.0027.0028.001850004996000
2012-11-0828.0028.0027.0027.003600009744000
2012-11-0728.0029.0028.0028.001040002913000
2012-11-0628.0029.0028.0029.00440001233000
2012-11-0528.0028.0027.0028.001250003499000
2012-11-0228.0029.0027.0028.001670004724000
2012-11-0128.0028.0027.0028.00510001426000
2012-10-3128.0029.0028.0028.00720002017000
2012-10-3029.0029.0028.0028.00610001710000
2012-10-2929.0029.0028.0028.00620001737000
2012-10-2628.0029.0028.0028.0030000851000
2012-10-2528.0029.0027.0028.0034000945000
2012-10-2428.0029.0027.0028.0031000871000
2012-10-2328.0028.0027.0028.002190006131000
2012-10-2228.0029.0028.0028.001740004884000
2012-10-1928.0029.0028.0028.001110003134000
2012-10-1828.0029.0028.0028.0028000786000
2012-10-1729.0029.0028.0028.001190003435000
2012-10-1627.0029.0027.0029.001000002800000
2012-10-1529.0029.0028.0028.002450006862000
2012-10-1229.0029.0028.0028.00600001730000
2012-10-1128.0030.0028.0028.0063400018675000
2012-10-1030.0030.0027.0028.0058200016470000
2012-10-0930.0030.0030.0030.00520001560000
2012-10-0529.0031.0029.0029.0052900015859000
2012-10-0429.0029.0028.0029.00620001770000
2012-10-0329.0029.0029.0029.006000174000
2012-10-0229.0029.0029.0029.00530001537000
2012-10-0129.0029.0029.0029.0024000696000
2012-09-2829.0029.0028.0029.0017000488000
2012-09-2729.0030.0028.0029.00490001406000
2012-09-2629.0029.0028.0029.0010000289000
2012-09-2529.0029.0029.0029.00940002726000
2012-09-2429.0029.0029.0029.0020000580000
2012-09-2129.0030.0029.0030.0034000991000
2012-09-2030.0031.0029.0030.00900002691000
2012-09-1930.0030.0029.0030.001310003910000
2012-09-1830.0030.0029.0030.007000209000
2012-09-1428.0030.0028.0029.002210006384000
2012-09-1328.0029.0028.0028.0037700010597000
2012-09-1228.0029.0028.0029.00460001333000
2012-09-1128.0029.0028.0029.00440001272000
2012-09-1029.0029.0029.0029.0020000580000
2012-09-0729.0029.0029.0029.0014000406000
2012-09-0629.0029.0029.0029.00730002117000
2012-09-0529.0030.0029.0029.00470001369000
2012-09-0430.0030.0028.0029.00560001624000
2012-09-0329.0029.0028.0029.001860005361000
2012-08-3130.0030.0029.0030.003020008781000
2012-08-3030.0031.0029.0029.001150003432000
2012-08-2930.0030.0029.0030.00390001152000
2012-08-2830.0031.0030.0030.00730002191000
2012-08-2730.0030.0029.0030.0031000918000
2012-08-2430.0031.0029.0030.0025000746000
2012-08-2329.0031.0029.0030.00700002094000
2012-08-2231.0031.0030.0030.001870005613000
2012-08-2131.0032.0030.0030.00570001758000
2012-08-2031.0031.0030.0031.00900002777000
2012-08-1729.0032.0029.0031.002110006474000
2012-08-1629.0030.0029.0029.0032000934000
2012-08-1529.0030.0029.0029.002210006440000
2012-08-1431.0031.0029.0029.002090006168000
2012-08-1329.0031.0029.0031.002960008992000
2012-08-1030.0031.0029.0029.0089100026284000
2012-08-0934.0036.0031.0032.00104500033392000
2012-08-0834.0036.0034.0036.002190007531000
2012-08-0733.0034.0032.0034.001890006181000
2012-08-0635.0035.0032.0034.0058200019374000
2012-08-0332.0037.0032.0034.00106200037202000
2012-08-0232.0032.0031.0032.0020000636000
2012-08-0132.0032.0032.0032.00580001856000
2012-07-3132.0032.0032.0032.0015000480000
2012-07-3033.0033.0033.0033.0023000759000
2012-07-2732.0033.0032.0033.0014000449000
2012-07-2632.0033.0032.0032.0013000417000
2012-07-2532.0032.0032.0032.002390007648000
2012-07-2432.0033.0032.0033.0011000354000
2012-07-2333.0033.0032.0033.001000003293000
2012-07-2034.0035.0033.0033.001120003779000
2012-07-1935.0035.0034.0034.00610002075000
2012-07-1834.0035.0033.0034.00810002748000
2012-07-1734.0034.0033.0033.00500001673000
2012-07-1333.0034.0033.0034.00390001314000
2012-07-1234.0034.0033.0034.00620002086000
2012-07-1135.0035.0034.0034.0025000856000
2012-07-1034.0035.0034.0035.0019000652000
2012-07-0934.0035.0033.0034.00710002410000

   ※ 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