[6352 JQスタンダード] トヨコケン 日足 時系列データ

[6352 JQスタンダード] トヨコケン (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-27108.00110.00108.00109.00350003811000
2012-03-26109.00110.00107.00108.00200002166000
2012-03-23108.00109.00107.00109.00120001304000
2012-03-22108.00108.00108.00108.008000864000
2012-03-21109.00109.00109.00109.004000436000
2012-03-19109.00110.00109.00109.00140001528000
2012-03-16109.00109.00109.00109.00220002398000
2012-03-15110.00110.00108.00109.00160001755000
2012-03-14111.00112.00110.00110.00270003000000
2012-03-13111.00112.00110.00110.00100001111000
2012-03-12111.00113.00111.00112.00160001790000
2012-03-09112.00112.00109.00110.009000987000
2012-03-08109.00110.00109.00110.00360003942000
2012-03-07107.00107.00107.00107.003000321000
2012-03-06107.00108.00107.00107.005000536000
2012-03-05108.00110.00108.00108.009000981000
2012-03-02108.00109.00108.00109.005000543000
2012-03-01110.00113.00108.00111.00290003203000
2012-02-29111.00111.00110.00110.00290003199000
2012-02-28107.00110.00107.00110.00140001513000
2012-02-27113.00113.00109.00109.00150001676000
2012-02-24111.00111.00107.00109.00170001862000
2012-02-23111.00111.00111.00111.004000444000
2012-02-22109.00113.00109.00112.00660007309000
2012-02-21105.00107.00104.00107.00150001593000
2012-02-20104.00107.00104.00106.00360003795000
2012-02-17105.00106.00103.00103.00170001773000
2012-02-16101.00104.00101.00104.007000710000
2012-02-15103.00103.00102.00102.00320003274000
2012-02-14102.00104.00102.00104.00100001029000
2012-02-1300
2012-02-10104.00105.00100.00101.00100001016000
2012-02-09102.00102.00102.00102.006000612000
2012-02-08102.00102.00102.00102.004000408000
2012-02-07105.00105.00102.00103.00220002278000
2012-02-06102.00104.00102.00104.007000722000
2012-02-03102.00102.00102.00102.004000408000
2012-02-02105.00105.00102.00102.007000726000
2012-02-01101.00107.00101.00102.00920009671000
2012-01-3199.00101.0099.00100.00260002597000
2012-01-30100.00101.00100.00101.00100001003000
2012-01-2798.00102.0098.00101.00110001103000
2012-01-26103.00103.0099.00100.00350003540000
2012-01-25105.00105.00103.00104.00290002994000
2012-01-24104.00104.00100.00102.00390003988000
2012-01-2397.00108.0097.00107.0016800017376000
2012-01-2095.0097.0095.0096.00410003916000
2012-01-1996.0096.0094.0095.00200001904000
2012-01-1898.00100.0096.0096.0010300010040000
2012-01-1794.00100.0094.0098.0016200015684000
2012-01-1690.0092.0089.0092.00610005472000
2012-01-1388.0099.0086.0090.0040600037519000
2012-01-1288.0088.0086.0086.00460003987000
2012-01-1181.0089.0081.0089.0025900022208000
2012-01-1080.0082.0080.0081.00630005075000
2012-01-0684.0084.0082.0082.00180001489000
2012-01-0581.0086.0081.0084.00860007271000
2012-01-0481.0083.0080.0082.00600004900000
2011-12-3080.0084.0079.0080.00970007878000
2011-12-2980.0080.0079.0080.00310002462000
2011-12-2881.0081.0079.0080.0011000880000
2011-12-2780.0082.0080.0081.00330002665000
2011-12-2682.0083.0081.0082.00260002128000
2011-12-2286.0086.0081.0081.0014000011601000
2011-12-2195.00104.0086.0087.0083800080243000
2011-12-2088.0090.0087.0088.00780006884000
2011-12-1990.0091.0088.0089.00150001343000
2011-12-1692.0092.0090.0092.00270002453000
2011-12-1592.0093.0091.0092.00350003223000
2011-12-1496.0096.0091.0094.00820007661000
2011-12-13103.00110.0095.0096.0029300029786000
2011-12-1298.00100.0097.00100.00790007805000
2011-12-0997.0098.0096.0098.00850008259000
2011-12-08102.00107.0097.0099.0021300021489000
2011-12-07100.00105.0096.0099.0030800030754000
2011-12-06134.00138.0096.0097.001565000191283000
2011-12-0583.00110.0082.00110.001438000146863000
2011-12-0282.0082.0079.0080.00590004756000
2011-12-0181.0085.0079.0080.00660005333000
2011-11-3084.0084.0078.0081.00530004231000
2011-11-2977.0084.0077.0084.00600004872000
2011-11-2878.0080.0077.0078.00140001090000
2011-11-2578.0079.0077.0077.00160001245000
2011-11-2474.0077.0074.0076.00190001432000
2011-11-2274.0078.0074.0075.00480003633000
2011-11-2177.0080.0075.0077.00480003698000
2011-11-1879.0081.0078.0079.00190001499000
2011-11-1780.0082.0079.0081.00230001846000
2011-11-1685.0085.0081.0082.00350002931000
2011-11-1585.0086.0083.0085.0011000923000
2011-11-1491.0091.0084.0085.00140001201000
2011-11-1188.0088.0088.0088.00210001848000
2011-11-1086.0090.0085.0085.00250002163000
2011-11-0989.0089.0085.0086.00290002512000
2011-11-0891.0091.0088.0088.00530004756000
2011-11-0795.0095.0091.0092.00770007131000
2011-11-0494.0096.0093.0096.00230002172000
2011-11-0293.0095.0092.0092.00570005294000
2011-11-0196.0098.0094.0094.00240002284000
2011-10-3195.0097.0093.0096.00710006752000
2011-10-2893.00105.0093.0095.0051800050718000
2011-10-2792.0094.0091.0093.00540004967000
2011-10-2691.0092.0089.0091.00480004361000
2011-10-2592.0094.0091.0092.00150001382000
2011-10-2494.0095.0091.0094.00700006494000
2011-10-2195.0097.0091.0093.00610005688000
2011-10-2099.00107.0094.0096.0028200028153000
2011-10-1993.00100.0092.00100.0035800034618000
2011-10-1894.0094.0090.0091.00440004042000
2011-10-1799.00108.0092.0094.0075800075908000
2011-10-1487.00107.0085.0095.001575000156851000
2011-10-1386.0088.0084.0086.00570004885000
2011-10-1290.0092.0086.0086.00660005818000
2011-10-1188.0090.0085.0090.00500004367000
2011-10-0786.0094.0084.0087.0018900016558000
2011-10-0685.0087.0082.0086.00920007768000
2011-10-0591.0091.0086.0086.00630005485000
2011-10-0492.00104.0088.0089.001073000102091000
2011-10-0389.0091.0085.0087.0015700013732000
2011-09-30104.00104.0090.0093.0020800019956000
2011-09-29102.00102.0090.0095.0033200031464000
2011-09-2888.00112.0088.00101.002746000282278000
2011-09-2785.0085.0080.0084.0013400011014000
2011-09-2688.0088.0081.0081.0012800010882000
2011-09-22100.00100.0088.0089.0022400020713000
2011-09-21101.00114.0098.00102.0062800065553000
2011-09-20100.00121.0097.00104.001415000155607000
2011-09-16106.00107.0099.00102.0052700054037000
2011-09-15141.00147.00106.00111.002241000291402000
2011-09-1486.00111.0083.00111.001153000115531000
2011-09-1368.0091.0068.0081.00106700085047000
2011-09-1268.0069.0067.0068.00220001485000
2011-09-0970.0073.0068.0069.00540003802000
2011-09-0868.0082.0067.0068.0025200018588000
2011-09-0766.0067.0064.0066.006000393000
2011-09-0666.0066.0065.0066.004000263000
2011-09-0568.0070.0062.0067.0014000924000
2011-09-0200
2011-09-0100
2011-08-3100
2011-08-3068.0071.0068.0071.002000139000
2011-08-2900
2011-08-2600
2011-08-2571.0071.0069.0070.003000210000
2011-08-2400
2011-08-2300
2011-08-2200
2011-08-1970.0070.0070.0070.008000560000
2011-08-1800
2011-08-1770.0071.0070.0071.003000211000
2011-08-1670.0070.0070.0070.00100070000
2011-08-1571.0071.0071.0071.00100071000
2011-08-1270.0070.0070.0070.00100070000
2011-08-1100
2011-08-1072.0072.0066.0069.00180001224000
2011-08-0964.0066.0064.0066.002000130000
2011-08-0870.0070.0068.0068.009000620000
2011-08-0569.0072.0067.0072.00200001371000
2011-08-0473.0073.0073.0073.004000292000
2011-08-0371.0072.0071.0071.009000642000
2011-08-0200
2011-08-0172.0074.0072.0074.003000220000
2011-07-2974.0074.0072.0072.003000218000
2011-07-2873.0073.0073.0073.00100073000
2011-07-2775.0075.0073.0074.004000295000
2011-07-2672.0076.0072.0076.0012000890000
2011-07-2574.0074.0072.0072.002000146000
2011-07-2274.0074.0072.0073.009000656000
2011-07-2173.0073.0073.0073.002000146000
2011-07-2074.0074.0073.0074.005000368000
2011-07-1974.0074.0073.0073.00160001180000
2011-07-1500
2011-07-1474.0074.0074.0074.00210001554000
2011-07-1375.0075.0075.0075.00100075000
2011-07-1274.0074.0074.0074.002000148000
2011-07-1175.0075.0074.0074.002000149000
2011-07-0878.0078.0075.0076.008000613000
2011-07-0775.0077.0075.0077.004000304000
2011-07-0677.0077.0074.0074.0010000743000
2011-07-0500
2011-07-0476.0077.0076.0077.004000305000
2011-07-0100
2011-06-3073.0074.0073.0074.008000587000
2011-06-2974.0074.0074.0074.006000444000
2011-06-2873.0074.0073.0074.0011000806000
2011-06-2774.0076.0074.0076.0010000748000
2011-06-2475.0075.0075.0075.00100075000
2011-06-2374.0075.0073.0074.00140001036000
2011-06-2276.0076.0076.0076.00100076000
2011-06-2174.0074.0074.0074.003000222000
2011-06-2074.0074.0073.0073.0011000813000
2011-06-1774.0077.0074.0077.0012000891000
2011-06-1679.0080.0076.0077.00220001715000
2011-06-1575.0077.0074.0077.008000606000
2011-06-1474.0077.0074.0077.006000450000
2011-06-1373.0075.0073.0074.007000517000
2011-06-1076.0076.0072.0074.00320002347000
2011-06-0980.0080.0075.0075.00410003127000
2011-06-0874.0081.0074.0080.00570004426000
2011-06-0771.0073.0071.0071.003000215000
2011-06-0671.0072.0071.0072.006000427000
2011-06-0300
2011-06-0200
2011-06-0175.0075.0075.0075.008000600000
2011-05-3172.0072.0072.0072.00100072000
2011-05-3000
2011-05-2772.0072.0072.0072.00100072000
2011-05-2600
2011-05-2574.0074.0071.0072.004000291000
2011-05-2472.0078.0072.0073.00260001934000
2011-05-2372.0072.0070.0070.008000569000
2011-05-2072.0072.0072.0072.00100072000
2011-05-1970.0074.0070.0074.003000214000
2011-05-1800
2011-05-1772.0072.0072.0072.00100072000
2011-05-1674.0074.0073.0073.007000513000
2011-05-1377.0077.0075.0075.005000383000
2011-05-1276.0076.0075.0075.009000683000
2011-05-1173.0073.0073.0073.00100073000
2011-05-1000
2011-05-0975.0075.0074.0074.005000374000
2011-05-0672.0077.0072.0075.00160001204000
2011-05-0273.0073.0072.0072.003000217000
2011-04-2874.0074.0074.0074.00100074000
2011-04-2700
2011-04-2673.0073.0073.0073.002000146000
2011-04-2573.0075.0073.0075.004000296000
2011-04-2275.0075.0075.0075.00100075000
2011-04-2175.0078.0074.0075.00160001209000
2011-04-2074.0074.0072.0072.002000146000
2011-04-1975.0075.0073.0073.006000441000
2011-04-1878.0079.0075.0076.00180001394000
2011-04-1574.0079.0074.0077.00260001996000
2011-04-1475.0076.0074.0076.009000678000
2011-04-1300
2011-04-1276.0076.0073.0075.007000528000
2011-04-1100
2011-04-0870.0073.0070.0073.002000143000
2011-04-0770.0070.0069.0069.005000347000
2011-04-0673.0073.0069.0069.005000356000
2011-04-0573.0074.0072.0073.0010000728000
2011-04-0469.0070.0069.0070.002000139000
2011-04-0173.0073.0070.0072.005000357000
2011-03-3173.0073.0070.0073.003000216000
2011-03-3075.0075.0071.0072.005000362000
2011-03-2970.0071.0069.0071.006000420000
2011-03-2874.0075.0071.0071.00150001086000
2011-03-2578.0082.0070.0070.001230009391000
2011-03-2462.0073.0062.0073.0015100010264000
2011-03-2361.0064.0059.0059.00210001277000

   ※ 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