[6384 JQスタンダード] 昭和真空 日足 時系列データ

[6384 JQスタンダード] 昭和真空 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12365.00365.00358.00358.00600218300
2013-07-11365.00365.00365.00365.00600219000
2013-07-10377.00377.00363.00365.00900334800
2013-07-09374.00374.00373.00373.00500186900
2013-07-08368.00372.00360.00362.0028001015400
2013-07-05368.00372.00356.00360.0051001874700
2013-07-04364.00364.00350.00357.00142005150900
2013-07-03346.00346.00336.00345.002600893300
2013-07-02343.00345.00340.00345.0036001233200
2013-07-01332.00338.00332.00338.002500834300
2013-06-28325.00335.00325.00331.0041001339800
2013-06-27330.00337.00325.00325.002400791300
2013-06-26333.00333.00320.00324.001600516200
2013-06-25327.00327.00320.00320.0031001002300
2013-06-24329.00333.00329.00333.00600199300
2013-06-21334.00334.00334.00334.00400133600
2013-06-20341.00345.00340.00345.00600206100
2013-06-19343.00345.00336.00336.0060002046200
2013-06-18334.00338.00334.00338.00148004948600
2013-06-17320.00324.00320.00324.001900608400
2013-06-14318.00324.00310.00324.001200379800
2013-06-13313.00317.00303.00317.0063001957300
2013-06-12320.00320.00312.00317.0061001929800
2013-06-11337.00337.00325.00325.00700229000
2013-06-10318.00330.00318.00329.0032001031300
2013-06-07323.00323.00307.00317.0057001801500
2013-06-06336.00336.00320.00325.0043001408700
2013-06-0500
2013-06-04331.00352.00331.00352.0071002376700
2013-06-03346.00346.00333.00344.0060002045700
2013-05-31356.00356.00355.00355.001300462000
2013-05-30357.00359.00347.00357.0069002437200
2013-05-29357.00357.00355.00355.00900320500
2013-05-28354.00355.00350.00355.002500880500
2013-05-27365.00365.00360.00360.0050001810700
2013-05-24371.00380.00368.00370.0051001905400
2013-05-23383.00390.00371.00371.00205007798900
2013-05-22409.00409.00380.00383.00141005535800
2013-05-21379.00408.00379.00402.002790010998300
2013-05-20379.00385.00370.00372.00134005066100
2013-05-17345.00362.00345.00360.00136004803800
2013-05-16354.00360.00346.00346.00129004538400
2013-05-15376.00379.00365.00365.00253009417900
2013-05-14390.00390.00365.00372.00204007719600
2013-05-13385.00408.00373.00385.007570029223300
2013-05-10329.00341.00325.00331.0056001843800
2013-05-09345.00346.00325.00325.0097003279100
2013-05-08313.00340.00312.00330.00173005616600
2013-05-07315.00315.00303.00313.0071002197300
2013-05-02306.00308.00300.00303.003000910200
2013-05-0100
2013-04-30305.00309.00302.00304.0056001705400
2013-04-26318.00318.00311.00311.001300411600
2013-04-25315.00316.00306.00314.0039001207800
2013-04-24316.00317.00313.00316.0064002020300
2013-04-23306.00313.00306.00313.0044001351700
2013-04-22310.00310.00305.00308.0039001206800
2013-04-19307.00307.00305.00307.002100643400
2013-04-18302.00307.00301.00305.0058001763000
2013-04-17305.00305.00301.00302.003200975300
2013-04-16300.00304.00298.00304.0087002617500
2013-04-15300.00303.00296.00302.002300690900
2013-04-12300.00301.00300.00300.0034001020100
2013-04-11293.00299.00293.00297.0071002095200
2013-04-10289.00292.00289.00292.0046001336000
2013-04-09288.00289.00288.00289.001600462300
2013-04-08299.00299.00287.00287.003300962300
2013-04-05285.00292.00285.00290.0048001383500
2013-04-04292.00292.00284.00284.002500723800
2013-04-03287.00294.00285.00293.0077002205400
2013-04-02288.00288.00287.00287.002000574700
2013-04-01293.00293.00287.00287.0045001305800
2013-03-29294.00294.00292.00292.001700498400
2013-03-28303.00303.00297.00297.001300389300
2013-03-27300.00304.00300.00304.0037001112900
2013-03-26303.00303.00302.00302.001600484300
2013-03-25309.00309.00301.00302.0075002275200
2013-03-22305.00308.00302.00304.002500763400
2013-03-21309.00310.00301.00301.00152004658700
2013-03-19309.00310.00301.00301.0035001069600
2013-03-18306.00306.00304.00304.0053001618600
2013-03-15311.00312.00304.00306.0091002800000
2013-03-14310.00310.00305.00310.0043001325300
2013-03-13314.00316.00308.00308.0047001463400
2013-03-12309.00312.00307.00307.002500772700
2013-03-11302.00307.00302.00303.0036001093500
2013-03-08305.00306.00300.00302.0087002639800
2013-03-07303.00303.00300.00302.002100634800
2013-03-06297.00301.00297.00297.002500745000
2013-03-05299.00301.00295.00296.0063001878900
2013-03-04314.00314.00293.00295.00175005160900
2013-03-01302.00302.00299.00300.001800540200
2013-02-28301.00305.00299.00299.0069002072500
2013-02-27305.00305.00299.00299.0057001718700
2013-02-26303.00305.00302.00302.001600485400
2013-02-25309.00309.00302.00305.0069002096700
2013-02-22302.00305.00302.00302.00700212300
2013-02-21302.00308.00302.00302.002200671900
2013-02-20303.00310.00302.00302.0034001030800
2013-02-19304.00310.00303.00304.002600794600
2013-02-18309.00309.00303.00303.0056001704700
2013-02-15318.00318.00305.00305.0043001326500
2013-02-14310.00315.00309.00315.001600497400
2013-02-13307.00316.00305.00316.0052001595000
2013-02-12330.00330.00321.00321.0056001839000
2013-02-08322.00322.00312.00318.0036001131200
2013-02-07324.00326.00315.00323.002900927600
2013-02-06329.00329.00315.00324.002200701400
2013-02-05326.00331.00321.00323.002600849800
2013-02-04327.00330.00324.00327.0039001277500
2013-02-01320.00326.00320.00324.0076002434700
2013-01-31315.00317.00309.00316.003000933100
2013-01-30310.00315.00306.00313.002300713100
2013-01-29302.00312.00302.00312.0038001154600
2013-01-28311.00311.00304.00304.0091002797000
2013-01-25319.00319.00310.00311.0052001632600
2013-01-24316.00316.00314.00314.002600818700
2013-01-23325.00325.00316.00316.0038001206600
2013-01-22335.00335.00315.00328.00143004689800
2013-01-21310.00314.00310.00314.0037001154300
2013-01-18310.00320.00310.00311.002100655800
2013-01-17313.00319.00310.00310.0041001280300
2013-01-16330.00330.00313.00313.0095003013900
2013-01-15330.00330.00320.00325.0053001733500
2013-01-11318.00325.00312.00313.0043001375400
2013-01-10310.00317.00310.00312.0051001585100
2013-01-09307.00314.00306.00314.0037001145000
2013-01-08303.00312.00303.00306.002400732900
2013-01-07299.00325.00299.00302.0068002093700
2013-01-04299.00300.00290.00290.0053001570400
2012-12-28279.00289.00279.00280.0091002592500
2012-12-27280.00282.00277.00279.00157004391900
2012-12-26279.00285.00278.00282.003300929200
2012-12-25275.00281.00275.00281.0056001550000
2012-12-21275.00277.00275.00275.001300358000
2012-12-20280.00280.00279.00279.0055001539700
2012-12-19270.00274.00270.00274.001000272400
2012-12-18272.00291.00267.00267.00280007635600
2012-12-17265.00270.00262.00270.00136003609700
2012-12-14268.00268.00262.00267.001000266400
2012-12-13265.00267.00261.00267.0073001936400
2012-12-12264.00266.00263.00265.002600686300
2012-12-11266.00266.00265.00265.0043001143600
2012-12-10261.00263.00260.00260.002100546800
2012-12-07257.00260.00257.00257.001900491300
2012-12-06257.00258.00257.00257.00600154600
2012-12-05253.00257.00253.00257.001200304000
2012-12-04257.00257.00255.00256.003200819800
2012-12-03258.00259.00258.00259.002700698200
2012-11-30257.00257.00253.00254.002200560600
2012-11-29255.00255.00255.00255.001200306000
2012-11-28260.00260.00251.00251.003800962900
2012-11-27258.00258.00258.00258.001800464400
2012-11-26258.00260.00255.00258.0042001080300
2012-11-22256.00260.00248.00255.0077001960200
2012-11-21258.00258.00258.00258.0020051600
2012-11-20260.00260.00258.00258.002000518000
2012-11-19251.00259.00251.00253.001800455700
2012-11-16246.00251.00246.00251.00800198500
2012-11-15245.00246.00244.00246.00700171400
2012-11-14246.00246.00245.00246.0051001253500
2012-11-13252.00252.00247.00247.0042001051300
2012-11-12252.00253.00251.00251.003900982800
2012-11-09258.00267.00254.00255.002700713700
2012-11-08256.00256.00256.00256.0030076800
2012-11-07256.00258.00256.00256.00500128400
2012-11-06259.00259.00253.00253.001300329500
2012-11-05257.00257.00255.00255.00800205000
2012-11-02265.00265.00253.00254.003800996300
2012-11-01252.00252.00252.00252.0010025200
2012-10-31253.00254.00253.00254.001200304400
2012-10-30253.00253.00253.00253.00600151800
2012-10-29249.00254.00249.00250.001100275900
2012-10-26254.00254.00252.00252.002400608400
2012-10-25250.00253.00250.00253.00700175600
2012-10-24252.00252.00251.00251.0030075500
2012-10-23253.00254.00253.00253.0052001316100
2012-10-22250.00253.00247.00253.001600398800
2012-10-19254.00255.00252.00252.00800202800
2012-10-18257.00257.00251.00254.0062001566900
2012-10-17250.00250.00250.00250.00600150000
2012-10-16248.00257.00248.00257.00700178100
2012-10-15246.00246.00246.00246.001000246000
2012-10-12252.00256.00252.00252.00600152000
2012-10-11254.00254.00251.00254.003700936500
2012-10-10256.00256.00255.00255.001600408200
2012-10-09256.00259.00256.00256.00500128600
2012-10-05255.00255.00255.00255.001600408000
2012-10-04256.00256.00255.00255.0030076700
2012-10-03256.00256.00256.00256.0010025600
2012-10-02257.00257.00256.00256.001500385100
2012-10-0100
2012-09-2800
2012-09-27264.00264.00257.00257.001400368900
2012-09-26272.00272.00256.00258.0069001775100
2012-09-25263.00270.00262.00270.001600424800
2012-09-24272.00272.00270.00270.001500407400
2012-09-21272.00273.00268.00268.002800758300
2012-09-20271.00271.00270.00270.0030081200
2012-09-19271.00272.00271.00272.0030081500
2012-09-18278.00278.00273.00273.0042001166600
2012-09-14271.00271.00271.00271.0010027100
2012-09-13274.00274.00267.00267.0020054100
2012-09-12274.00274.00265.00266.001800490600
2012-09-11278.00278.00275.00275.001500414300
2012-09-10279.00279.00279.00279.0020055800
2012-09-07278.00279.00278.00279.00500139100
2012-09-0600
2012-09-0500
2012-09-04280.00294.00280.00294.001100319000
2012-09-03282.00282.00281.00281.001300366300
2012-08-31282.00282.00282.00282.0010028200
2012-08-30282.00282.00282.00282.0010028200
2012-08-29291.00291.00282.00282.001100317100
2012-08-28291.00291.00291.00291.0020058200
2012-08-27299.00299.00299.00299.001100328900
2012-08-24293.00293.00292.00292.0030087700
2012-08-23292.00292.00292.00292.00400116800
2012-08-22295.00295.00294.00294.00600176900
2012-08-21294.00294.00294.00294.0010029400
2012-08-20293.00293.00293.00293.00600175800
2012-08-17293.00293.00293.00293.0010029300
2012-08-16290.00291.00290.00291.0020058100
2012-08-15282.00285.00282.00285.0020056700
2012-08-14293.00293.00284.00284.0035001021000
2012-08-13276.00276.00276.00276.0010027600
2012-08-10280.00280.00280.00280.0010028000
2012-08-09276.00276.00275.00276.001500413300
2012-08-08278.00287.00278.00279.001600454000
2012-08-07277.00287.00277.00280.00900251700
2012-08-06293.00293.00293.00293.0010029300
2012-08-03285.00285.00285.00285.0010028500
2012-08-02290.00293.00290.00293.0020058300
2012-08-01283.00283.00283.00283.0070001981000
2012-07-31280.00284.00280.00283.0030084700
2012-07-30283.00290.00283.00290.001200341800
2012-07-27307.00307.00307.00307.001200368400
2012-07-26289.00295.00287.00287.00500144800
2012-07-25280.00280.00280.00280.0020056000
2012-07-24280.00280.00280.00280.0020056000
2012-07-23280.00281.00272.00281.00900250600
2012-07-20278.00289.00278.00284.00800225100
2012-07-19280.00293.00280.00293.00800226500
2012-07-18284.00285.00283.00284.001500425000
2012-07-17296.00299.00286.00286.0046001356500
2012-07-13298.00299.00298.00299.00400119500
2012-07-12296.00297.00296.00296.001600474700
2012-07-11302.00302.00302.00302.00600181200
2012-07-10302.00302.00302.00302.0020060400
2012-07-09308.00308.00305.00305.0030091900

   ※ 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