[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 
2017-05-2690.0093.0090.0092.00420003848000
2017-05-2592.0092.0090.0090.00280002546000
2017-05-2489.0092.0089.0092.00370003341000
2017-05-2389.0090.0085.0089.0012800011072000
2017-05-2290.0090.0089.0089.00180001618000
2017-05-1989.0090.0089.0090.005000447000
2017-05-1888.0089.0088.0088.00460004061000
2017-05-1793.0093.0090.0091.00390003578000
2017-05-1694.0094.0092.0093.00160001480000
2017-05-1593.0094.0092.0092.00620005738000
2017-05-1299.0099.0094.0094.00970009369000
2017-05-1195.0099.0094.0099.00700006721000
2017-05-1095.0095.0094.0095.00420003979000
2017-05-0993.0094.0093.0094.00490004569000
2017-05-0894.0095.0093.0094.00390003663000
2017-05-0293.0094.0092.0094.00680006343000
2017-05-0193.0095.0093.0093.00280002614000
2017-04-2895.0095.0094.0094.00220002075000
2017-04-2795.0095.0095.0095.00250002375000
2017-04-2696.0096.0095.0096.00230002193000
2017-04-2596.0096.0095.0096.00120001147000
2017-04-2496.0097.0095.0096.00450004299000
2017-04-2194.0097.0094.0096.00590005632000
2017-04-2096.0096.0094.0096.00990009398000
2017-04-1988.0096.0088.0096.0027100025431000
2017-04-1886.0089.0086.0087.00420003666000
2017-04-1783.0086.0083.0085.00450003794000
2017-04-1484.0086.0084.0085.001110009387000
2017-04-1387.0087.0084.0085.00470004001000
2017-04-1291.0091.0084.0087.0014300012494000
2017-04-1193.0093.0092.0092.00180001658000
2017-04-1091.0093.0091.0093.00460004207000
2017-04-0793.0094.0091.0093.00400003694000
2017-04-0696.0096.0091.0093.00710006541000
2017-04-0594.0096.0093.0096.00280002657000
2017-04-0498.0098.0093.0095.00460004392000
2017-04-0397.0098.0096.0098.00460004451000
2017-03-3198.0098.0098.0098.00190001862000
2017-03-3098.0099.0097.0098.00220002158000
2017-03-2999.0099.0097.0098.00210002061000
2017-03-2897.0098.0097.0097.00320003112000
2017-03-2796.0098.0096.0097.00820007927000
2017-03-2499.0099.0096.0096.00940009174000
2017-03-2399.0099.0097.0099.00610005976000
2017-03-2299.0099.0097.0098.00940009219000
2017-03-21100.00101.0099.00100.00660006597000
2017-03-17102.00103.00100.00100.0016000016146000
2017-03-16101.00103.00101.00102.0012500012729000
2017-03-15103.00104.00101.00101.0026900027556000
2017-03-14104.00104.00103.00103.00230002379000
2017-03-13105.00106.00103.00104.00890009324000
2017-03-10103.00105.00102.00105.0019700020382000
2017-03-09102.00103.00102.00103.00740007573000
2017-03-08103.00104.00102.00102.00740007587000
2017-03-07101.00104.00101.00103.0035400036091000
2017-03-06102.00102.00101.00101.00850008636000
2017-03-03102.00102.00101.00102.0011800011951000
2017-03-02103.00103.00101.00102.0017100017343000
2017-03-01102.00103.00100.00102.0024100024422000
2017-02-28102.00103.00101.00101.0012800013012000
2017-02-2799.00102.0099.00102.0031800031936000
2017-02-2498.00101.0098.0099.0024300024107000
2017-02-2398.0098.0097.0098.00510004993000
2017-02-2297.0099.0097.0098.0011500011268000
2017-02-2197.0098.0097.0098.0012900012542000
2017-02-2097.0097.0096.0097.0010600010272000
2017-02-1796.0097.0096.0097.00910008743000
2017-02-1697.0097.0096.0096.0014000013513000
2017-02-1598.0098.0097.0097.00310003017000
2017-02-1499.0099.0097.0098.0021500020946000
2017-02-1399.0099.0098.0099.00630006234000
2017-02-1099.0099.0098.0098.0014000013855000
2017-02-0998.0099.0098.0098.0013200012987000
2017-02-0897.0098.0097.0098.0021900021360000
2017-02-0798.00102.0098.0099.001115000110503000
2017-02-0696.00100.0096.0099.0039300038717000
2017-02-0396.0097.0095.0095.00900008634000
2017-02-0294.0096.0094.0096.0023900022719000
2017-02-0194.0094.0093.0094.00640006003000
2017-01-3195.0096.0094.0094.0025800024520000
2017-01-3096.0097.0096.0097.0016700016102000
2017-01-2799.00100.0095.0096.0061500059590000
2017-01-2695.0099.0094.0098.0027700026880000
2017-01-2596.0096.0094.0095.0018700017667000
2017-01-2495.0097.0095.0095.00930008892000
2017-01-2397.0097.0095.0095.00680006491000
2017-01-2095.0096.0095.0095.00620005893000
2017-01-1995.0096.0094.0095.00380003605000
2017-01-1895.0096.0094.0095.00810007697000
2017-01-1796.0096.0092.0095.0025900024465000
2017-01-1699.0099.0096.0097.0015500015112000
2017-01-1397.0099.0095.0099.0022000021426000
2017-01-12101.00101.0096.0098.0030300029671000
2017-01-1197.00104.0097.00100.0087000087653000
2017-01-1098.0098.0096.0097.0018900018297000
2017-01-0694.0098.0093.0098.0028600027346000
2017-01-0594.0095.0092.0095.0021400020013000
2017-01-0491.0094.0090.0093.0017400016070000
2016-12-3091.0091.0089.0091.00750006736000
2016-12-2992.0092.0089.0090.0019500017625000
2016-12-2892.0093.0089.0092.0017900016365000
2016-12-2788.0091.0087.0091.0022900020369000
2016-12-2688.0089.0087.0088.0020900018389000
2016-12-2290.0090.0086.0087.0034100029764000
2016-12-2191.0092.0088.0089.0050800045500000
2016-12-2085.0093.0085.0090.001180000105332000
2016-12-1986.0086.0084.0084.0028700024441000
2016-12-1687.0087.0085.0086.0022900019729000
2016-12-1588.0088.0086.0087.0025100021669000
2016-12-1486.0088.0086.0088.0016400014258000
2016-12-1387.0088.0086.0086.0019800017127000
2016-12-1287.0088.0086.0088.0020500017802000
2016-12-0986.0087.0085.0087.001010008669000
2016-12-0886.0087.0085.0085.001130009687000
2016-12-0785.0087.0085.0085.0033700028758000
2016-12-0683.0085.0082.0084.0013600011379000
2016-12-0583.0084.0082.0083.0013600011295000
2016-12-0285.0085.0080.0083.00113800092389000
2016-12-0187.0088.0084.0085.0040100034306000
2016-11-3087.0087.0085.0086.0021700018602000
2016-11-2986.0087.0085.0087.00320002752000
2016-11-2887.0088.0085.0086.0024300021053000
2016-11-2590.0090.0087.0087.0024400021660000
2016-11-2491.0092.0089.0090.0026700024040000
2016-11-2291.0091.0089.0090.001060009557000
2016-11-2189.0092.0088.0090.0032400029247000
2016-11-1886.0087.0085.0087.0013200011348000
2016-11-1784.0085.0083.0085.0013500011395000
2016-11-1683.0085.0082.0084.0015700013201000
2016-11-1581.0083.0080.0082.0022600018414000
2016-11-1481.0082.0080.0081.00640005181000
2016-11-1183.0083.0080.0080.0013300010806000
2016-11-1082.0088.0081.0082.0062000052128000
2016-11-0980.0081.0076.0079.0044900035077000
2016-11-0884.0084.0080.0080.0022100017932000
2016-11-0785.0086.0082.0083.0017500014582000
2016-11-0483.0085.0081.0084.0044000036468000
2016-11-0292.0092.0083.0086.001423000123122000
2016-11-0175.00102.0075.0093.007932000754372000
2016-10-3175.0076.0075.0075.00620004651000
2016-10-2876.0076.0074.0075.00890006692000
2016-10-2775.0076.0074.0076.00530003980000
2016-10-2675.0076.0075.0076.00250001876000
2016-10-2576.0077.0073.0074.0022100016584000
2016-10-2476.0076.0075.0076.00650004932000
2016-10-2177.0077.0076.0076.00440003387000
2016-10-2075.0077.0075.0077.00550004185000
2016-10-1975.0075.0074.0075.00710005321000
2016-10-1875.0075.0074.0075.00440003295000
2016-10-1776.0076.0075.0075.00270002034000
2016-10-1476.0076.0074.0076.00520003893000
2016-10-1375.0076.0075.0076.00540004068000
2016-10-1276.0076.0075.0075.0014500010911000
2016-10-1176.0076.0075.0076.001080008197000
2016-10-0776.0076.0076.0076.00730005548000
2016-10-0676.0077.0075.0077.00520003955000
2016-10-0577.0077.0075.0076.0021900016641000
2016-10-0478.0078.0076.0076.00960007348000
2016-10-0378.0078.0076.0077.0014300010949000
2016-09-3079.0079.0076.0078.0043100033261000
2016-09-2978.0079.0078.0079.00970007620000
2016-09-2879.0079.0078.0079.00400003159000
2016-09-2779.0079.0078.0079.00240001895000
2016-09-2679.0079.0078.0079.00580004572000
2016-09-2379.0079.0079.0079.00340002686000
2016-09-2180.0080.0079.0079.00690005454000
2016-09-2080.0081.0079.0080.00700005603000
2016-09-1679.0080.0079.0080.001010008043000
2016-09-1579.0080.0078.0079.0025600020036000
2016-09-1479.0081.0078.0078.0025000019893000
2016-09-1378.0078.0078.0078.00350002730000
2016-09-1278.0078.0077.0078.00790006138000
2016-09-0979.0079.0075.0078.0070100052986000
2016-09-0878.0079.0078.0079.00950007448000
2016-09-0777.0079.0077.0079.0013300010354000
2016-09-0678.0078.0075.0076.0036100027565000
2016-09-0578.0079.0076.0078.0046300035790000
2016-09-0280.0080.0077.0078.0015800012383000
2016-09-0179.0081.0079.0080.00910007257000
2016-08-3180.0080.0079.0080.00240001915000
2016-08-3080.0080.0079.0080.0019100015171000
2016-08-2980.0081.0078.0081.0014100011189000
2016-08-2680.0081.0079.0079.00860006880000
2016-08-2580.0081.0080.0081.00250002002000
2016-08-2481.0081.0080.0080.001010008116000
2016-08-2385.0085.0080.0081.0047900038811000
2016-08-2286.0086.0083.0085.00500004238000
2016-08-1985.0086.0085.0086.00230001956000
2016-08-1884.0086.0083.0085.00470003976000
2016-08-1782.0085.0082.0085.00280002358000
2016-08-1684.0085.0082.0083.00640005291000
2016-08-1583.0086.0083.0085.00350002940000
2016-08-1287.0087.0080.0083.0012200010122000
2016-08-1085.0092.0083.0087.0023600020674000
2016-08-0985.0086.0082.0086.00460003884000
2016-08-0884.0086.0084.0086.00210001791000
2016-08-0584.0086.0083.0085.00770006525000
2016-08-0483.0084.0082.0083.00410003405000
2016-08-0380.0082.0079.0082.00440003548000
2016-08-0280.0082.0080.0081.00520004220000
2016-08-0179.0080.0078.0079.00730005793000
2016-07-2980.0080.0078.0080.00390003082000
2016-07-2879.0080.0079.0080.00330002631000
2016-07-2781.0081.0078.0078.0017300013724000
2016-07-2681.0081.0079.0080.00800006426000
2016-07-2584.0085.0079.0081.0039600032168000
2016-07-2287.0087.0084.0085.0014200012090000
2016-07-2188.0088.0086.0088.00570004963000
2016-07-2086.0088.0083.0088.00770006576000
2016-07-1988.0088.0084.0085.0016900014368000
2016-07-1591.0091.0088.0088.00700006287000
2016-07-1491.0091.0089.0091.001030009247000
2016-07-1390.0092.0090.0091.00570005153000
2016-07-1290.0090.0089.0090.00330002956000
2016-07-1189.0090.0087.0089.00120001065000
2016-07-0888.0089.0086.0088.001020008912000
2016-07-0791.0091.0088.0088.00930008336000
2016-07-0695.0096.0089.0089.0022000019978000
2016-07-0597.0097.0095.0095.00330003163000
2016-07-0499.0099.0095.0095.00880008513000
2016-07-01101.00101.0097.0098.0013400013315000
2016-06-30100.00103.0099.00100.0021800021966000
2016-06-2999.00105.0099.00105.0011200011454000
2016-06-2895.00105.0093.0099.0050700049489000
2016-06-2788.0093.0088.0090.00500004585000
2016-06-2495.0095.0082.0088.0015300013615000
2016-06-2398.0098.0094.0095.0025000023834000
2016-06-22101.00101.0099.00101.00400004006000
2016-06-2199.00102.0098.00102.00690006897000
2016-06-2099.00100.0097.00100.0027800027344000
2016-06-1796.0098.0093.0098.0010800010381000
2016-06-16100.00104.0095.0095.0031800031672000
2016-06-15113.00113.0081.0099.002556000236256000
2016-06-14118.00118.00114.00115.0011600013396000
2016-06-13120.00120.00117.00117.0010200012143000
2016-06-10123.00123.00120.00120.009400011406000
2016-06-09125.00126.00121.00123.00760009380000
2016-06-08127.00127.00125.00127.0011600014637000
2016-06-07123.00133.00123.00127.0033300042351000
2016-06-06114.00121.00114.00120.0013500015701000
2016-06-03114.00115.00110.00115.0010200011448000
2016-06-02111.00115.00110.00115.0012700014076000
2016-06-01116.00116.00116.00116.005000580000
2016-05-31117.00117.00115.00116.00330003814000
2016-05-30112.00117.00111.00117.00870009949000
2016-05-27109.00113.00109.00113.00600006663000
2016-05-26111.00111.00108.00109.00150001639000
2016-05-25111.00111.00109.00109.005000551000
2016-05-24110.00111.00109.00111.00190002081000
2016-05-23109.00111.00109.00111.006000658000

   ※ 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