[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 
2017-02-271160.001165.001145.001160.002980034443100
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
2016-09-20981.00986.00964.00980.002710026476100
2016-09-16971.00982.00966.00972.001620015741200
2016-09-15965.00976.00964.00974.003060029656300
2016-09-14991.00999.00973.00978.004610045439700
2016-09-13999.001004.00971.00997.006030059520600
2016-09-121001.001015.00998.00998.003390033963900
2016-09-091021.001025.001005.001021.003950040043800
2016-09-081034.001048.001020.001031.004550046886400
2016-09-071053.001067.001052.001052.003770039846400
2016-09-061056.001073.001027.001073.008120085235800
2016-09-051100.001110.001041.001067.00125800135241300
2016-09-02998.001056.00986.001055.00106100109113700
2016-09-01985.00994.00960.00981.005610054827900
2016-08-31970.001002.00960.00978.00134400131738500
2016-08-30961.00961.00950.00955.001720016424700
2016-08-29960.00962.00945.00951.002400022843600
2016-08-26963.00964.00940.00944.002640025053500
2016-08-25980.00980.00962.00966.002660025786400
2016-08-24961.00983.00955.00982.003150030604100
2016-08-23957.00978.00954.00957.002540024482400
2016-08-22941.00977.00935.00972.005000047735100
2016-08-19917.00956.00915.00953.003710034586400
2016-08-18971.00987.00921.00936.008230078643900
2016-08-17989.001007.00979.00985.004550045058200
2016-08-16980.001014.00980.00997.002970029655500
2016-08-151002.001005.00979.00981.006120060476100
2016-08-121024.001030.00999.001002.003860038852900
2016-08-101008.001027.00988.001027.004850048994700
2016-08-091000.001019.00981.001008.00103900103835400
2016-08-081071.001071.00990.001054.006780070058700
2016-08-051088.001107.001042.001061.004690049983600
2016-08-041083.001110.001062.001088.002840030795900
2016-08-031120.001120.001083.001085.003470038152500
2016-08-021120.001139.001101.001128.002000022470000
2016-08-011115.001148.001101.001128.002270025528900
2016-07-291119.001161.001084.001158.004280047817700
2016-07-281150.001150.001115.001119.003130035446500
2016-07-271188.001210.001141.001155.006560076734300
2016-07-261190.001208.001170.001182.005950070752200
2016-07-251217.001236.001181.001190.006940084053800
2016-07-221222.001264.001213.001230.006250077228200
2016-07-211220.001256.001180.001234.00108800133997000
2016-07-201208.001220.001177.001204.004540054513500
2016-07-191175.001234.001163.001233.0085600102528200
2016-07-151201.001217.001166.001175.007980094958200
2016-07-141260.001260.001203.001225.00112600138717200
2016-07-131150.001231.001127.001231.00228600271549300
2016-07-121119.001159.001110.001120.008580097131000
2016-07-111080.001113.001070.001087.008570093005800
2016-07-081050.001098.001024.001048.009490099278100
2016-07-071125.001168.001068.001077.007740085883900
2016-07-061121.001132.001103.001125.008830098887700
2016-07-051205.001228.001142.001167.00130900154753100
2016-07-041245.001265.001215.001229.0099200122949000
2016-07-011250.001250.001192.001219.00123300150071500
2016-06-301333.001334.001200.001230.00185600235421500
2016-06-291253.001307.001212.001273.00293400370695200
2016-06-281140.001210.001121.001193.00177200205899100
2016-06-271093.001220.001092.001200.00358100420372400
2016-06-241210.001237.001009.001053.00477500539638300
2016-06-231206.001213.001137.001150.00320400375860100
2016-06-221291.001364.001206.001238.00460900592356400
2016-06-211303.001370.001237.001249.00379300488086800
2016-06-201429.001459.001300.001350.007257001024094700
2016-06-171240.001411.001234.001358.009982001315468800
2016-06-161219.001274.001140.001164.00388100469896400
2016-06-151075.001214.001067.001200.00219400251943700
2016-06-141189.001211.001090.001105.00281700323800200
2016-06-131190.001220.001112.001189.00394100465003300
2016-06-101198.001217.001084.001152.00300700344319500
2016-06-091050.001205.001032.001178.00397600454949400
2016-06-081055.001230.001020.001069.00473700524239700
2016-06-071041.001051.001008.001033.00220100227452100
2016-06-06925.001010.00920.00996.00248000242101200
2016-06-03889.00929.00889.00918.006160055991600
2016-06-02893.00899.00876.00887.001910016907200
2016-06-01900.00907.00885.00885.003610032371600
2016-05-31906.00936.00886.00903.00138000125311400
2016-05-30820.00867.00820.00866.004610039282900
2016-05-27821.00821.00811.00817.001740014193600
2016-05-26825.00825.00810.00821.001310010699100
2016-05-25820.00824.00808.00810.003040024743700
2016-05-24840.00844.00814.00818.003020024963900
2016-05-23841.00842.00830.00840.00115009603500
2016-05-20838.00848.00832.00841.001590013355200
2016-05-19841.00849.00832.00838.00110009262400
2016-05-18850.00853.00829.00839.003340028095700
2016-05-17850.00856.00847.00852.001680014317800
2016-05-16847.00868.00845.00850.003450029577100
2016-05-13861.00865.00834.00847.0010290087314700
2016-05-12936.00940.00909.00929.004960046142000
2016-05-11938.00951.00933.00936.005260049612500
2016-05-10886.00931.00876.00931.005000045425600
2016-05-09879.00886.00867.00886.002590022719700
2016-05-06854.00860.00843.00849.001490012671900
2016-05-02815.00855.00815.00854.003500028906800
2016-04-28882.00894.00864.00871.002270019877500
2016-04-27870.00880.00863.00880.0091007903700
2016-04-26894.00898.00860.00875.003080027182700
2016-04-25897.00897.00884.00889.001340011938200
2016-04-22878.00900.00875.00882.003920034612900
2016-04-21881.00902.00876.00900.004610041121700
2016-04-20897.00899.00876.00876.003320029585800
2016-04-19888.00904.00877.00882.004670041526000
2016-04-18866.00930.00838.00874.007620066337700
2016-04-15873.00874.00858.00858.003360029067500
2016-04-14854.00875.00850.00873.005370046203600
2016-04-13832.00845.00830.00842.001890015854300
2016-04-12825.00834.00816.00833.001840015186200
2016-04-11831.00831.00808.00812.001350011065000
2016-04-08788.00821.00785.00816.002060016460900
2016-04-07803.00824.00800.00803.001290010431600
2016-04-06808.00809.00790.00803.002290018363800
2016-04-05831.00832.00802.00804.003240026358300
2016-04-04825.00841.00825.00832.002640021963200
2016-04-01875.00875.00822.00825.006740056652500
2016-03-31890.00890.00876.00876.004100036106400
2016-03-30950.00955.00881.00890.008710079427900
2016-03-29935.00960.00935.00950.004370041349200
2016-03-28994.00996.00984.00984.007360072922800
2016-03-25993.00999.00988.00991.006380063353700
2016-03-24991.001005.00989.00993.003610035963700
2016-03-23989.001003.00989.00997.002960029505300
2016-03-22988.00996.00986.00989.002200021816400
2016-03-18985.00990.00962.00975.005350052111300
2016-03-171003.001009.00985.00990.003880038659200
2016-03-16998.001004.00990.00998.003420034048900
2016-03-151005.001008.00992.00996.006140061293100
2016-03-141049.001050.001002.001016.007570077557100
2016-03-111032.001038.001020.001028.003940040545900
2016-03-101021.001034.001015.001018.003240033185500
2016-03-091019.001019.00992.001001.003000030031500
2016-03-081024.001031.00990.001020.004300043483100
2016-03-071050.001050.001017.001023.003630037469000
2016-03-041025.001025.001013.001020.004960050617800
2016-03-03976.001010.00970.00998.006870068286900
2016-03-02972.00973.00961.00965.003560034401400
2016-03-01950.00965.00929.00945.003920037154900
2016-02-29914.00930.00910.00930.004440040881700
2016-02-26918.00919.00902.00906.003810034692300
2016-02-25899.00909.00890.00902.003280029564500
2016-02-24887.00891.00863.00884.003860033981700
2016-02-23913.00917.00882.00892.004610041425100
2016-02-22860.00896.00860.00878.005470048222300

   ※ 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