[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 
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
2016-05-20112.00112.00110.00112.00170001896000
2016-05-19109.00112.00109.00112.00770008567000
2016-05-18111.00111.00110.00111.009000996000
2016-05-17108.00112.00108.00112.006000656000
2016-05-16112.00112.00107.00109.0013500014778000
2016-05-13112.00112.00111.00112.00160001779000
2016-05-12111.00116.00111.00111.0013000014681000
2016-05-11112.00113.00111.00113.00520005823000
2016-05-10113.00116.00113.00113.00630007172000
2016-05-09117.00117.00114.00116.00270003110000
2016-05-06117.00117.00113.00115.00370004231000
2016-05-02120.00121.00117.00117.0017600021115000
2016-04-28118.00120.00118.00118.0014400017240000
2016-04-27116.00117.00115.00117.003000348000
2016-04-26119.00119.00115.00116.00180002098000
2016-04-25120.00121.00118.00118.00420004986000
2016-04-22120.00120.00118.00119.00550006525000
2016-04-21119.00120.00119.00120.00300003585000
2016-04-20120.00120.00120.00120.00150001800000
2016-04-19120.00121.00119.00119.00330003958000
2016-04-18116.00122.00113.00117.00380004534000
2016-04-15116.00117.00116.00117.002000233000
2016-04-14120.00121.00119.00119.00170002040000
2016-04-13117.00120.00117.00119.0090001072000
2016-04-12120.00120.00117.00118.00220002609000
2016-04-11114.00125.00114.00117.0014900017425000
2016-04-08110.00111.00110.00111.00120001323000
2016-04-07110.00111.00109.00111.00100001097000
2016-04-06108.00110.00108.00109.00100001088000
2016-04-05109.00113.00108.00108.009900010800000
2016-04-04112.00112.00108.00109.00680007478000
2016-04-01110.00112.00110.00112.00340003775000
2016-03-31115.00115.00112.00112.00150001713000
2016-03-30119.00119.00110.00112.0023300026329000
2016-03-29123.00124.00116.00120.0012300014836000
2016-03-28127.00128.00123.00123.0010300012880000
2016-03-25130.00131.00127.00127.00240003086000
2016-03-24134.00134.00129.00130.0011000014380000
2016-03-23131.00141.00131.00134.0017600023967000
2016-03-22128.00131.00126.00131.0017000022010000
2016-03-18131.00131.00118.00129.0014000017593000
2016-03-17128.00147.00122.00130.00953000127183000
2016-03-16121.00127.00119.00126.0031800039340000
2016-03-15114.00123.00114.00123.0051800061570000
2016-03-14107.00112.00106.00112.0030900034032000
2016-03-11102.00116.00101.00104.0046800050489000
2016-03-10101.00102.00100.00101.00770007806000
2016-03-09101.00101.0099.00100.00600005997000
2016-03-08101.00101.0099.00101.00520005206000
2016-03-0798.00102.0098.00101.0013500013406000
2016-03-0492.0096.0091.0096.0017500016382000
2016-03-0390.0093.0090.0091.00580005270000
2016-03-0290.0091.0090.0090.00460004153000
2016-03-0188.0089.0088.0089.00390003443000
2016-02-2987.0087.0087.0087.0011000957000
2016-02-2686.0086.0086.0086.007000602000
2016-02-2584.0085.0082.0085.00130001093000
2016-02-2488.0089.0084.0086.00660005690000
2016-02-2385.0089.0085.0088.00360003136000
2016-02-2285.0085.0083.0084.00150001261000
2016-02-1982.0085.0082.0085.00460003889000
2016-02-1882.0084.0081.0084.00440003621000
2016-02-1782.0084.0080.0084.0012000989000
2016-02-1682.0084.0082.0084.00130001077000
2016-02-1583.0084.0078.0084.0013200010666000
2016-02-1280.0084.0078.0084.0012300010019000
2016-02-1089.0090.0083.0090.00780006677000
2016-02-0991.0091.0087.0090.00740006617000
2016-02-0892.0092.0091.0092.00420003833000
2016-02-0593.0094.0092.0093.00700006477000
2016-02-0493.0094.0093.0094.00120001123000
2016-02-0394.0094.0091.0094.00750006927000
2016-02-0294.0095.0093.0094.00350003297000
2016-02-0195.0095.0093.0094.00700006569000
2016-01-2994.0094.0094.0094.008000752000
2016-01-2894.0094.0094.0094.00180001692000
2016-01-2794.0095.0094.0094.00380003578000
2016-01-2696.0096.0094.0094.00440004144000
2016-01-2594.0096.0094.0096.00520004941000
2016-01-2294.0094.0092.0094.00470004388000
2016-01-2193.0095.0091.0094.00740006844000
2016-01-2097.0097.0094.0094.00550005204000
2016-01-1995.0097.0095.0097.00190001822000
2016-01-1895.0098.0095.0098.00120001148000
2016-01-1598.0098.0096.0098.00430004175000
2016-01-1497.0097.0095.0097.0025900024656000
2016-01-1399.0099.0097.0098.00450004399000
2016-01-1299.0099.0097.0099.00700006881000
2016-01-0898.00100.0098.00100.00550005459000
2016-01-0799.00100.0098.0099.00880008718000
2016-01-06100.00101.0099.0099.00750007461000
2016-01-05101.00101.00100.00100.00400004022000
2016-01-0497.0098.0096.0098.00600005818000
2015-12-3098.0098.0096.0097.00470004593000
2015-12-2997.0099.0095.0098.0011300010980000
2015-12-2894.0097.0094.0097.00150001426000
2015-12-2595.0095.0090.0094.00840007694000
2015-12-2497.0097.0095.0096.0013400012947000
2015-12-2298.0098.0096.0097.00860008344000
2015-12-2198.0098.0097.0098.001000009735000
2015-12-18101.00102.0099.00101.0016400016397000
2015-12-17101.00102.00100.00101.00780007901000
2015-12-16103.00103.00101.00101.00810008238000
2015-12-15102.00103.00101.00103.00890009065000
2015-12-14104.00105.00102.00104.00890009225000
2015-12-11105.00106.00105.00106.00830008760000
2015-12-10103.00106.00103.00104.00750007837000
2015-12-09107.00107.00106.00106.00300003189000
2015-12-08110.00110.00106.00107.0017700019117000
2015-12-07109.00112.00107.00112.0032900036185000
2015-12-04106.00107.00104.00107.0018600019663000
2015-12-03104.00106.00104.00105.00210002215000
2015-12-02105.00106.00105.00105.00280002941000
2015-12-01107.00107.00105.00106.00210002217000
2015-11-30105.00107.00104.00107.00200002110000
2015-11-27104.00105.00103.00105.00630006560000

   ※ 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