[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 
2017-09-261970.002061.001925.002037.00377800753624700
2017-09-252100.002293.002003.002003.0015162003270466100
2017-09-222050.002170.001973.002051.007851001619542800
2017-09-212010.002174.001965.002060.0014878003082285200
2017-09-201885.002270.001815.002060.0033274007015487900
2017-09-191850.001950.001789.001913.0016923003199179000
2017-09-151550.001550.001550.001550.004200065100000
2017-09-141243.001295.001238.001250.00200100253466700
2017-09-131200.001260.001200.001250.00114900141949200
2017-09-121175.001210.001172.001201.006630079157500
2017-09-111160.001174.001145.001171.001940022562700
2017-09-081142.001150.001135.001140.001180013474700
2017-09-071141.001156.001139.001142.001750020054200
2017-09-061111.001153.001111.001136.002930033075500
2017-09-051171.001175.001120.001133.005570063616500
2017-09-041198.001202.001150.001170.005690066882500
2017-09-011199.001202.001195.001198.001760021103400
2017-08-311196.001200.001189.001192.001470017557600
2017-08-301207.001214.001173.001195.004480053522700
2017-08-291195.001209.001189.001206.003360040157500
2017-08-281201.001210.001196.001210.002200026427900
2017-08-251215.001223.001190.001200.003150037999100
2017-08-241205.001220.001200.001205.004520054729000
2017-08-231239.001261.001204.001205.00137600169784800
2017-08-221166.001223.001164.001220.00138300165996100
2017-08-211130.001190.001129.001176.007860091475200
2017-08-181139.001139.001120.001129.003790042765600
2017-08-171117.001167.001111.001142.00103600117912200
2017-08-161119.001119.001109.001114.001390015493100
2017-08-151102.001130.001100.001109.005140057231200
2017-08-141100.001105.001076.001100.004350047509000
2017-08-101107.001114.001103.001103.004580050735600
2017-08-091100.001134.001093.001104.00310000342087100
2017-08-081178.001215.001176.001215.0089000106515400
2017-08-071174.001180.001151.001168.002730031770200
2017-08-041162.001164.001156.001160.00930010781700
2017-08-031170.001170.001161.001161.0084009783200
2017-08-021150.001170.001150.001170.001350015701900
2017-08-011179.001182.001142.001147.002960034350400
2017-07-311180.001183.001171.001177.002810033036800
2017-07-281192.001195.001175.001184.002500029611000
2017-07-271213.001213.001184.001191.002440029136300
2017-07-261181.001219.001181.001213.005380064357400
2017-07-251183.001187.001177.001181.001400016564900
2017-07-241185.001185.001176.001183.001370016204100
2017-07-211184.001185.001176.001181.001000011806400
2017-07-201174.001184.001171.001184.001320015529700
2017-07-191180.001189.001179.001181.001340015839600
2017-07-181179.001193.001176.001180.003720044101900
2017-07-141165.001176.001153.001176.002600030269800
2017-07-131151.001166.001150.001160.003100035885700
2017-07-121132.001155.001131.001152.002560029341300
2017-07-111131.001143.001129.001133.002490028170000
2017-07-101125.001133.001123.001133.0066007448200
2017-07-071118.001131.001117.001122.001050011784700
2017-07-061127.001140.001120.001123.001880021191400
2017-07-051126.001135.001113.001127.001430016058000
2017-07-041150.001150.001124.001125.003840043594900
2017-07-031132.001145.001128.001137.001800020436600
2017-06-301129.001150.001119.001126.003140035449800
2017-06-291137.001148.001132.001140.001460016625800
2017-06-281168.001168.001136.001137.002760031767900
2017-06-271141.001157.001130.001155.002850032590300
2017-06-261123.001137.001123.001136.001310014802000
2017-06-231151.001151.001126.001132.003210036564500
2017-06-221146.001160.001142.001151.002240025821000
2017-06-211161.001161.001142.001149.002570029584400
2017-06-201160.001179.001156.001164.002150025023000
2017-06-191158.001158.001146.001155.001470016941000
2017-06-161164.001178.001158.001158.001200013971700
2017-06-151158.001170.001151.001159.001730020054200
2017-06-141153.001164.001150.001154.001660019187000
2017-06-131150.001163.001143.001153.001560017937600
2017-06-121155.001186.001140.001152.005300061628100
2017-06-091166.001166.001155.001160.00960011127200
2017-06-081170.001190.001151.001165.002630030821400
2017-06-071160.001168.001152.001168.002060023897600
2017-06-061175.001188.001163.001166.001590018671400
2017-06-051180.001180.001165.001170.001670019667400
2017-06-021185.001185.001165.001178.002300027078700
2017-06-011158.001178.001157.001171.001500017507100
2017-05-311151.001162.001151.001152.001190013733400
2017-05-301160.001169.001150.001165.001920022252300
2017-05-291171.001171.001162.001167.00910010618600
2017-05-261190.001190.001172.001172.001130013329800
2017-05-251190.001190.001175.001177.001990023501500
2017-05-241195.001205.001185.001190.001710020421400
2017-05-231187.001215.001184.001199.007150085763500
2017-05-221188.001200.001171.001175.002320027630600
2017-05-191153.001181.001153.001179.003970046408900
2017-05-181139.001164.001139.001153.002320026658300
2017-05-171150.001172.001148.001172.002450028459000
2017-05-161160.001165.001149.001152.001400016175200
2017-05-151143.001143.001130.001140.002400027275500
2017-05-121167.001168.001143.001155.004740054906200
2017-05-111200.001200.001155.001160.0085700101138600
2017-05-101139.001167.001125.001153.003200036493000
2017-05-091145.001145.001137.001137.002150024506400
2017-05-081133.001144.001133.001140.001060012080100
2017-05-021105.001140.001105.001131.003250036631200
2017-05-011085.001106.001085.001104.001720018909700
2017-04-281090.001100.001084.001089.001500016360600
2017-04-271086.001095.001083.001090.001860020245800
2017-04-261070.001085.001070.001082.001980021346000
2017-04-251045.001068.001042.001065.001810019097700
2017-04-241035.001055.001028.001040.001680017453500
2017-04-211031.001038.001022.001028.001670017194600
2017-04-201028.001034.001020.001023.001590016321900
2017-04-191032.001069.001024.001025.002320024045200
2017-04-181027.001035.001014.001026.0087008915400
2017-04-17995.001022.00990.001010.002680026721600
2017-04-14997.001014.00995.001001.001710017155800
2017-04-13985.001014.00982.001005.003210031916000
2017-04-121030.001030.00995.001007.006740067681800
2017-04-111062.001062.001036.001038.002690028129300
2017-04-101085.001085.001042.001062.003960041929700
2017-04-071060.001082.001049.001071.002320024645500
2017-04-061076.001081.001050.001057.005380057043200
2017-04-051102.001150.001095.001103.004920054996000
2017-04-041146.001148.001088.001092.00100500111823600
2017-04-031161.001168.001151.001153.003110035972600
2017-03-311189.001190.001160.001160.003280038604800
2017-03-301170.001190.001168.001180.002570030317100
2017-03-291162.001184.001153.001181.005830067854500
2017-03-281181.001200.001181.001192.003540042068500
2017-03-271184.001194.001180.001181.004200049706300
2017-03-241193.001211.001193.001197.002570030849100
2017-03-231194.001207.001194.001196.001810021692200
2017-03-221189.001217.001189.001194.005690068533700
2017-03-211184.001212.001175.001211.006500077989700
2017-03-171197.001197.001163.001171.003190037606400
2017-03-161157.001172.001153.001166.001160013511600
2017-03-151181.001181.001151.001161.006190072096000
2017-03-141201.001206.001183.001194.002480029584400
2017-03-131234.001234.001202.001202.004960060253600
2017-03-101200.001234.001182.001234.008260099531200
2017-03-091169.001197.001164.001194.007040083515100
2017-03-081166.001166.001154.001154.001850021420000
2017-03-071160.001167.001151.001166.002660030852400
2017-03-061154.001168.001154.001161.003810044196500
2017-03-031166.001169.001155.001159.002270026396000
2017-03-021152.001171.001152.001168.002740031783700
2017-03-011160.001160.001150.001153.002560029549700
2017-02-281158.001164.001153.001162.002860033110700
2017-02-271160.001165.001145.001160.002980034443100
2017-02-241170.001170.001154.001160.003850044754200
2017-02-231174.001174.001153.001160.002590030160500
2017-02-221165.001166.001145.001158.002820032603400
2017-02-211136.001165.001136.001157.004550052495400
2017-02-201127.001138.001126.001135.002350026645000
2017-02-171130.001131.001118.001125.003010033877000
2017-02-161130.001140.001123.001123.003000033955300
2017-02-151129.001129.001111.001126.003350037553900
2017-02-141108.001129.001108.001118.005480061137800
2017-02-131100.001108.001086.001096.004800052572700
2017-02-101058.001090.001056.001079.00268000286773000
2017-02-091168.001183.001160.001178.004550053409500
2017-02-081168.001170.001160.001169.002920034038700
2017-02-071160.001168.001158.001160.002080024174200
2017-02-061169.001172.001159.001168.002930034087500
2017-02-031162.001175.001157.001159.002970034616400
2017-02-021169.001170.001154.001155.003200037128900
2017-02-011155.001174.001150.001167.004260049317700
2017-01-311177.001180.001160.001161.004160048620100
2017-01-301185.001195.001177.001184.002680031725800
2017-01-271200.001203.001180.001185.003880046287600
2017-01-261190.001198.001177.001190.005670067390000
2017-01-251170.001186.001161.001180.004000046955100
2017-01-241130.001165.001130.001151.003690042480100
2017-01-231128.001139.001128.001129.002280025808700
2017-01-201128.001142.001127.001128.003350037939700
2017-01-191143.001155.001130.001130.003830043628900
2017-01-181135.001144.001121.001131.004740053621000
2017-01-171166.001166.001143.001143.003510040505900
2017-01-161197.001197.001169.001179.003100036660100
2017-01-131197.001217.001180.001193.006780081123100
2017-01-121146.001209.001129.001197.00119500140345200
2017-01-111158.001159.001145.001145.004200048342600
2017-01-101165.001174.001158.001158.002320027010900
2017-01-061164.001164.001147.001159.002930033835700
2017-01-051147.001170.001145.001161.003300038245300
2017-01-041137.001140.001126.001134.002300026107200
2016-12-301111.001136.001106.001122.002520028251000
2016-12-291131.001133.001113.001115.003210035953600
2016-12-281105.001139.001105.001138.002370026715400
2016-12-271098.001100.001092.001100.002760030283500
2016-12-261105.001108.001090.001094.004770052426300
2016-12-221120.001121.001109.001113.002540028276700
2016-12-211114.001137.001114.001127.002900032648600
2016-12-201106.001117.001106.001113.002080023079500
2016-12-191139.001144.001101.001117.006720075389800
2016-12-161168.001179.001155.001160.003200037175200
2016-12-151172.001180.001162.001168.002040023872900
2016-12-141192.001192.001170.001170.002890034108500
2016-12-131164.001190.001155.001183.003810044556300
2016-12-121190.001195.001161.001164.004440052049700
2016-12-091177.001180.001170.001174.001290015160700
2016-12-081180.001190.001168.001173.003320039043000
2016-12-071165.001183.001163.001168.003030035551600
2016-12-061170.001185.001161.001165.002160025262600
2016-12-051177.001179.001155.001167.002350027364000
2016-12-021175.001195.001175.001180.004060048083900
2016-12-011206.001214.001170.001175.003590042848400
2016-11-301200.001205.001184.001193.002760032941500
2016-11-291184.001208.001167.001208.005050060198600
2016-11-281153.001187.001153.001176.007000081829200
2016-11-251200.001200.001140.001152.00118300139019500
2016-11-241218.001238.001207.001216.00106600130161100
2016-11-221198.001202.001170.001189.004430052684200
2016-11-211196.001200.001180.001187.006900082125000
2016-11-181180.001184.001156.001167.006010070231700
2016-11-171150.001190.001132.001169.00169600196323200
2016-11-161120.001122.001071.001090.00136700150930300
2016-11-151016.001090.001016.001084.00108100114759800
2016-11-141005.001027.001005.001016.003010030717700
2016-11-111011.001024.001000.001004.004010040397500
2016-11-101010.001029.001004.001022.002930029813900
2016-11-091026.001026.00935.00965.007830076325200
2016-11-081029.001030.001013.001025.001780018155900
2016-11-071015.001024.001012.001019.001120011414400
2016-11-041006.001027.001000.001005.002520025403300
2016-11-021030.001034.001011.001015.002560026153900
2016-11-011040.001042.001030.001036.001270013133100
2016-10-311042.001047.001028.001040.002520026095700
2016-10-281033.001042.001022.001042.001110011487000
2016-10-271031.001033.001024.001032.001210012446400
2016-10-261028.001039.001024.001030.001550015944600
2016-10-251058.001058.001034.001037.002400025038400
2016-10-241049.001049.001033.001042.001280013308800
2016-10-211037.001048.001032.001032.002220023050600
2016-10-201060.001072.001030.001041.003030031764600
2016-10-191037.001063.001026.001059.004270044764700
2016-10-181023.001029.001017.001019.001350013768400
2016-10-171021.001030.001020.001023.001080011057700
2016-10-141022.001026.001015.001019.001950019908800
2016-10-131040.001055.001014.001022.003330034263500
2016-10-121056.001066.001040.001040.002390025094300
2016-10-111087.001087.001065.001067.002330025042200
2016-10-071059.001082.001052.001076.002130022708200
2016-10-061086.001093.001052.001055.002760029430600
2016-10-051078.001100.001074.001075.004390047453300
2016-10-041040.001108.001033.001100.00144300155615300
2016-10-031020.001030.001010.001015.002050020884000
2016-09-301020.001027.001010.001018.002640026861900
2016-09-291032.001041.001022.001035.001980020436800
2016-09-281033.001043.001005.001032.001870019296800
2016-09-271028.001037.001000.001026.002080021261600
2016-09-261023.001046.001023.001037.003080031862400
2016-09-231009.001039.001004.001024.004710048136000
2016-09-21980.001005.00966.001004.002540025094700

   ※ 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