[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 
2017-11-20119.00121.00118.00120.00680008131000
2017-11-17120.00120.00117.00118.0011200013262000
2017-11-16120.00122.00119.00119.0015200018196000
2017-11-15122.00122.00120.00120.0023300028212000
2017-11-14125.00125.00122.00123.00730009016000
2017-11-13120.00126.00120.00126.0027500033965000
2017-11-10119.00123.00118.00120.0019900024010000
2017-11-09122.00122.00118.00119.0013100015747000
2017-11-08122.00123.00121.00121.00660008000000
2017-11-07120.00123.00120.00122.00470005728000
2017-11-06121.00122.00121.00121.00630007633000
2017-11-02124.00124.00121.00121.00820009985000
2017-11-01124.00124.00123.00124.00650008034000
2017-10-31123.00124.00122.00123.00700008603000
2017-10-30123.00126.00123.00124.0022300027745000
2017-10-27120.00123.00120.00123.008600010417000
2017-10-26119.00120.00118.00119.00750008926000
2017-10-25121.00121.00119.00119.0013000015616000
2017-10-24123.00123.00119.00121.0014000016837000
2017-10-23122.00123.00120.00122.0013600016506000
2017-10-20121.00122.00120.00121.00720008703000
2017-10-19124.00125.00121.00121.0023800029211000
2017-10-18117.00132.00117.00121.001642000204633000
2017-10-17116.00118.00115.00116.00630007334000
2017-10-16117.00117.00116.00116.00380004438000
2017-10-13118.00118.00116.00117.0013200015481000
2017-10-12118.00121.00118.00118.0018400021896000
2017-10-11121.00122.00119.00119.0013800016607000
2017-10-10120.00122.00120.00122.0014700017795000
2017-10-06120.00122.00120.00120.008400010142000
2017-10-05121.00124.00120.00120.0020700025180000
2017-10-04126.00126.00122.00122.0017200021436000
2017-10-03121.00126.00120.00126.0023400028920000
2017-10-02120.00122.00120.00120.00610007360000
2017-09-29119.00121.00118.00118.008700010427000
2017-09-28119.00120.00119.00119.00610007280000
2017-09-27118.00119.00116.00119.0010300012106000
2017-09-26118.00120.00118.00118.009500011293000
2017-09-25121.00122.00119.00119.0014200017132000
2017-09-22125.00125.00120.00121.0018300022308000
2017-09-21123.00125.00123.00123.0010100012517000
2017-09-20125.00125.00122.00122.0020300025003000
2017-09-19121.00135.00121.00125.001489000190358000
2017-09-15117.00121.00117.00121.008700010359000
2017-09-14122.00123.00118.00118.0017700021278000
2017-09-13121.00123.00120.00123.0014000016982000
2017-09-12118.00121.00117.00119.0024000028580000
2017-09-11116.00119.00116.00119.009600011332000
2017-09-08114.00119.00114.00115.0017200019933000
2017-09-07119.00119.00115.00115.009300010863000
2017-09-06111.00117.00110.00117.0022700025770000
2017-09-05121.00121.00112.00116.0026800031132000
2017-09-04122.00122.00119.00121.0021700026142000
2017-09-01124.00125.00123.00123.0010800013332000
2017-08-31125.00126.00123.00124.0025200031297000
2017-08-30126.00126.00124.00126.0011100013892000
2017-08-29123.00126.00123.00124.0014300017799000
2017-08-28124.00127.00124.00125.0021300026709000
2017-08-25122.00125.00122.00124.009400011607000
2017-08-24125.00125.00120.00122.0032200039490000
2017-08-23117.00123.00117.00122.0030300036284000
2017-08-22117.00120.00117.00118.0010900012930000
2017-08-21122.00128.00116.00117.0069600083508000
2017-08-18114.00120.00114.00117.0023000026945000
2017-08-17116.00118.00113.00118.0018300021122000
2017-08-16115.00121.00113.00116.0037300044062000
2017-08-15113.00114.00112.00113.0016300018405000
2017-08-14115.00115.00109.00111.0034200038184000
2017-08-10124.00124.00109.00113.001369000158602000
2017-08-09126.00130.00124.00126.0055400070074000
2017-08-08129.00138.00123.00125.0072600092928000
2017-08-07123.00131.00122.00129.0065300082255000
2017-08-04136.00136.00122.00126.0072700092327000
2017-08-03135.00138.00130.00136.0031600042261000
2017-08-02133.00137.00130.00135.0072400096423000
2017-08-01125.00156.00124.00138.005785000818528000
2017-07-31129.00132.00122.00126.00920000116361000
2017-07-28135.00135.00121.00125.001214000154011000
2017-07-27136.00137.00133.00136.001042000140992000
2017-07-26142.00145.00140.00142.0039200055834000
2017-07-25149.00149.00142.00145.0059800086869000
2017-07-24152.00152.00148.00150.0026000038998000
2017-07-21151.00154.00151.00153.0034400052501000
2017-07-20149.00157.00148.00151.0050600076764000
2017-07-19153.00159.00145.00151.001397000211720000
2017-07-18165.00165.00150.00150.001010000157238000
2017-07-14173.00175.00157.00168.001651000269043000
2017-07-13181.00181.00174.00175.00711000125780000
2017-07-12183.00191.00178.00182.00658000120110000
2017-07-11189.00193.00181.00187.001346000248136000
2017-07-10195.00203.00187.00189.001509000291770000
2017-07-07196.00212.00187.00194.0095470001917007000
2017-07-06161.00173.00161.00162.001590000264106000
2017-07-05178.00180.00156.00161.003631000604197000
2017-07-04209.00212.00180.00183.002831000552821000
2017-07-03210.00216.00206.00213.002221000466785000
2017-06-30197.00220.00197.00218.0082330001735640000
2017-06-29196.00198.00190.00196.001421000276189000
2017-06-28186.00202.00184.00197.002745000528686000
2017-06-27182.00184.00175.00181.00685000123356000
2017-06-26182.00185.00180.00181.00567000103051000
2017-06-23186.00190.00172.00178.001769000322794000
2017-06-22185.00192.00182.00184.001237000231840000
2017-06-21185.00187.00181.00185.00831000152594000
2017-06-20188.00192.00177.00188.001886000349169000
2017-06-19181.00202.00181.00192.0063800001221972000
2017-06-16178.00178.00171.00171.001860000324637000
2017-06-15172.00180.00165.00176.004449000769652000
2017-06-14148.00173.00140.00154.002692000428909000
2017-06-13156.00181.00146.00150.005389000892759000
2017-06-12133.00172.00128.00154.0072350001079062000
2017-06-09108.00124.00106.00123.004272000495984000
2017-06-0898.00105.0098.00104.0064400065402000
2017-06-0797.0098.0097.0098.0018700018186000
2017-06-0697.0097.0094.0097.0022300021273000
2017-06-0591.0096.0091.0096.0022000020685000
2017-06-0291.0092.0090.0092.00380003459000
2017-06-0191.0092.0091.0092.00380003483000
2017-05-3191.0092.0091.0092.00180001640000
2017-05-3090.0091.0089.0091.00440003988000
2017-05-2992.0092.0090.0091.00590005347000
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

   ※ 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。 

Twitter