[6387 JQスタンダード] サムコ 日足 時系列データ

[6387 JQスタンダード] サムコ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12870.00880.00858.00880.0028002437600
2013-07-11855.00867.00852.00867.0017001458600
2013-07-10858.00896.00854.00858.001800015739700
2013-07-09864.00864.00840.00843.0081006851800
2013-07-08869.00869.00850.00865.0063005423900
2013-07-05837.00854.00837.00854.0098008274800
2013-07-04832.00835.00832.00835.0012001000500
2013-07-03835.00835.00823.00833.0021001742700
2013-07-02830.00835.00821.00835.0080006630000
2013-07-01825.00826.00817.00817.0031002557500
2013-06-28790.00830.00790.00805.0019001548600
2013-06-27788.00788.00770.00776.0054004193200
2013-06-26800.00800.00769.00771.0019001474700
2013-06-25760.00800.00760.00800.0018001378500
2013-06-24810.00810.00800.00801.0025002003300
2013-06-21785.00810.00750.00810.00104008184300
2013-06-20814.00815.00814.00815.00500407300
2013-06-19830.00830.00817.00817.0016001321600
2013-06-18820.00820.00810.00810.0015001223000
2013-06-17775.00816.00775.00803.0018001440200
2013-06-14797.00798.00785.00790.0023001824700
2013-06-13795.00795.00770.00770.0057004453700
2013-06-12785.00800.00775.00798.0020001574800
2013-06-11790.00825.00772.00805.0079006271700
2013-06-10850.00850.00820.00820.0054004540700
2013-06-07755.00766.00710.00760.001460010844400
2013-06-06846.00855.00780.00795.001990016121600
2013-06-05898.00945.00835.00860.006100055344800
2013-06-04841.00857.00826.00850.0020001679400
2013-06-03905.00905.00850.00850.0027002403900
2013-05-31855.00891.00855.00877.0052004551800
2013-05-30838.00903.00830.00873.001790015876900
2013-05-29878.00878.00853.00853.00300260900
2013-05-28820.00880.00820.00880.0032002670900
2013-05-27855.00855.00823.00834.0027002270500
2013-05-24860.00886.00857.00857.0094008120600
2013-05-23892.00918.00868.00868.002200019551500
2013-05-22881.00930.00881.00889.0077006877700
2013-05-21883.00905.00874.00880.001320011729800
2013-05-20859.00882.00857.00882.001680014636500
2013-05-17857.00870.00846.00856.0070005978000
2013-05-16855.00876.00852.00868.0098008447900
2013-05-15895.00895.00866.00870.001270011201300
2013-05-14893.00893.00883.00883.0063005594700
2013-05-13892.00893.00881.00882.00112009927100
2013-05-10885.00887.00880.00881.0077006792900
2013-05-09882.00884.00881.00881.0091008024400
2013-05-08883.00890.00880.00880.001300011507500
2013-05-07860.00883.00860.00880.0078006775300
2013-05-02850.00860.00850.00851.0027002304500
2013-05-01870.00880.00853.00865.001480012882800
2013-04-30887.00887.00840.00846.0098008428600
2013-04-26896.00896.00875.00880.0085007505400
2013-04-25880.00897.00870.00884.001330011766200
2013-04-24860.00870.00829.00869.002020017369600
2013-04-23841.00852.00841.00852.00101008549400
2013-04-22825.00842.00825.00837.00101008473500
2013-04-19820.00820.00812.00819.0072005874200
2013-04-18795.00835.00782.00835.001290010409200
2013-04-17777.00814.00769.00804.001720013674200
2013-04-16768.00777.00766.00775.0039003006000
2013-04-15767.00775.00760.00769.0052003990500
2013-04-12770.00787.00770.00777.00103008013300
2013-04-11777.00779.00767.00767.00125009670500
2013-04-10725.00750.00725.00750.0085006296700
2013-04-09725.00730.00720.00720.0057004125100
2013-04-08725.00725.00720.00720.0060004340000
2013-04-05710.00720.00702.00717.001710012086600
2013-04-04712.00722.00703.00722.0051003623100
2013-04-03713.00721.00712.00715.0041002926000
2013-04-02690.00720.00660.00710.00120008398900
2013-04-01774.00774.00750.00750.002090016086900
2013-03-29771.00775.00771.00772.0033002548000
2013-03-28775.00778.00770.00777.0036002786800
2013-03-27785.00785.00752.00775.0062004799800
2013-03-26772.00773.00762.00766.0048003696500
2013-03-25774.00788.00774.00781.0052004050800
2013-03-22751.00780.00751.00773.00101007717300
2013-03-21793.00798.00765.00781.0081006341100
2013-03-19804.00805.00790.00792.0082006496800
2013-03-18800.00800.00792.00792.001590012658900
2013-03-15810.00817.00802.00805.0094007606200
2013-03-14829.00829.00820.00820.0067005535300
2013-03-13805.00831.00802.00815.002130017374800
2013-03-12810.00829.00765.00790.003290026088100
2013-03-11863.00875.00845.00870.003280028153000
2013-03-08810.00830.00808.00818.001240010114800
2013-03-07787.00799.00787.00799.001290010222600
2013-03-06770.00788.00765.00780.00103007988600
2013-03-05774.00775.00752.00762.0059004521600
2013-03-04759.00769.00748.00769.0079005981400
2013-03-01750.00761.00736.00752.0035002618600
2013-02-28740.00750.00740.00742.001200892700
2013-02-27746.00751.00733.00738.0053003953400
2013-02-26743.00743.00726.00743.0070005129100
2013-02-25731.00744.00728.00744.0071005209600
2013-02-22722.00722.00700.00720.0064004529700
2013-02-21710.00716.00707.00715.00135009607400
2013-02-20715.00715.00705.00708.00114008101800
2013-02-19710.00716.00709.00712.0040002844200
2013-02-18711.00718.00703.00712.0058004127300
2013-02-15715.00720.00690.00711.0082005779500
2013-02-14714.00717.00705.00717.0048003399600
2013-02-13715.00719.00708.00718.0042002990700
2013-02-12720.00723.00712.00718.00101007239100
2013-02-08720.00721.00700.00705.001610011473800
2013-02-07735.00744.00735.00735.00109008022100
2013-02-06748.00757.00743.00747.001390010376000
2013-02-05760.00767.00741.00763.001500011301800
2013-02-04766.00785.00765.00775.002470019112200
2013-02-01790.00799.00750.00763.0010020077160600
2013-01-31889.00889.00873.00881.0075006594900
2013-01-30888.00910.00861.00889.001250011022500
2013-01-29857.00876.00841.00861.001170010091100
2013-01-28899.00919.00872.00872.001920017156700
2013-01-25877.00894.00855.00871.003370029466800
2013-01-24807.00840.00807.00840.002400019728100
2013-01-23823.00829.00764.00776.001970015674000
2013-01-22820.00834.00801.00829.002510020592400
2013-01-21744.00834.00737.00815.003480027224600
2013-01-18740.00744.00735.00735.0070005161400
2013-01-17732.00745.00725.00738.0076005558100
2013-01-16748.00748.00730.00730.00109008047400
2013-01-15744.00750.00744.00747.001470010977400
2013-01-11739.00742.00730.00742.00127009344800
2013-01-10739.00739.00731.00736.0079005823900
2013-01-09721.00739.00708.00735.0077005563600
2013-01-08733.00740.00729.00729.00127009305900
2013-01-07745.00745.00731.00731.002610019250600
2013-01-04737.00752.00720.00737.002390017618100
2012-12-28683.00707.00680.00707.0086005924200
2012-12-27682.00699.00682.00682.0097006641400
2012-12-26702.00702.00680.00699.00109007517700
2012-12-25709.00709.00686.00697.0087006064200
2012-12-21702.00702.00668.00701.0077005288600
2012-12-20690.00703.00690.00702.0069004799500
2012-12-19718.00720.00698.00700.002120015027000
2012-12-18729.00730.00711.00718.001670012033400
2012-12-17717.00755.00699.00720.004690034106000
2012-12-14659.00687.00658.00675.003690024802800
2012-12-13631.00645.00622.00644.00128008148700
2012-12-12621.00635.00621.00631.0057003576600
2012-12-11670.00670.00613.00626.002090013347100
2012-12-10649.00674.00629.00674.00123007955900
2012-12-07643.00650.00632.00645.00127008172300
2012-12-06640.00650.00625.00640.0047003008400
2012-12-05604.00633.00604.00633.0059003688200
2012-12-04615.00616.00605.00616.001500918000
2012-12-03635.00635.00606.00613.0069004242700
2012-11-30638.00638.00618.00618.0092005777500
2012-11-29644.00644.00628.00639.0023001464700
2012-11-28645.00650.00625.00626.0055003524900
2012-11-27640.00640.00610.00629.0059003735900
2012-11-26624.00650.00605.00610.002300014401600
2012-11-22595.00630.00565.00625.003640021779500
2012-11-21548.00552.00545.00545.0041002252700
2012-11-20550.00550.00545.00545.00600327800
2012-11-19554.00564.00546.00550.0034001880800
2012-11-16535.00545.00535.00545.00800432000
2012-11-15520.00527.00515.00527.0020001049400
2012-11-14525.00525.00506.00515.0052002680000
2012-11-13526.00526.00516.00519.00500259400
2012-11-12530.00530.00518.00527.0024001260000
2012-11-09538.00539.00523.00530.0054002870200
2012-11-08545.00545.00539.00539.0020001088300
2012-11-07545.00545.00540.00542.0020001083000
2012-11-06545.00545.00540.00545.0027001468500
2012-11-05550.00550.00542.00545.0022001201700
2012-11-02547.00572.00535.00551.00125006881500
2012-11-01560.00560.00545.00547.0050002748800
2012-10-31557.00568.00557.00560.0036002020600
2012-10-30556.00556.00550.00555.00800442900
2012-10-29550.00554.00547.00547.0057003136200
2012-10-26555.00555.00540.00549.0093005121900
2012-10-25572.00572.00564.00565.0053002996700
2012-10-24573.00573.00566.00566.00600342400
2012-10-23573.00573.00562.00573.0035001994400
2012-10-22572.00574.00571.00573.0069003949500
2012-10-19580.00599.00571.00583.002400013955300
2012-10-18534.00560.00526.00550.00131007104200
2012-10-17522.00530.00520.00524.0084004412400
2012-10-16521.00540.00515.00520.0037001938500
2012-10-15531.00531.00508.00519.0071003683600
2012-10-12526.00527.00521.00521.00108005677200
2012-10-11542.00542.00535.00536.0036001935300
2012-10-10555.00555.00545.00546.0060003289800
2012-10-09558.00560.00553.00560.0023001277600
2012-10-05549.00570.00535.00564.0052002872700
2012-10-04555.00559.00514.00550.00135007203900
2012-10-03574.00574.00552.00552.0040002251800
2012-10-02580.00580.00567.00572.0029001664100
2012-10-01580.00589.00562.00581.0040002300500
2012-09-28571.00593.00556.00583.0096005450000
2012-09-27552.00595.00552.00575.002680015354900
2012-09-26555.00573.00552.00552.002080011593200
2012-09-25585.00585.00562.00565.002220012663700
2012-09-24601.00615.00584.00592.00144008598900
2012-09-21612.00630.00605.00624.002430014974500
2012-09-20659.00669.00630.00630.002580016756200
2012-09-19715.00729.00691.00692.002890020547400
2012-09-18700.00734.00691.00730.004530031933600
2012-09-14662.00759.00640.00755.00160200112821700
2012-09-13660.00660.00660.00660.005500036300000
2012-09-12560.00560.00560.00560.0022001232000
2012-09-11465.00480.00465.00480.0025001178000
2012-09-10460.00472.00456.00465.0081003742800
2012-09-07460.00480.00460.00460.0047002185600
2012-09-06480.00480.00450.00465.0060002775600
2012-09-05490.00495.00478.00490.0045002189800
2012-09-04499.00500.00497.00500.001600798400
2012-09-03505.00505.00504.00504.001100555400
2012-08-31501.00505.00499.00505.0023001154700
2012-08-30508.00508.00503.00503.001300656800
2012-08-29505.00515.00504.00515.0047002386300
2012-08-28512.00515.00505.00515.0023001173700
2012-08-27516.00516.00506.00516.0046002355300
2012-08-24524.00524.00512.00516.0028001444500
2012-08-23519.00520.00512.00520.0033001699000
2012-08-22525.00525.00518.00519.001600835600
2012-08-21523.00525.00522.00524.001500785400
2012-08-20530.00530.00525.00525.00600316500
2012-08-17521.00530.00520.00530.0031001616600
2012-08-16530.00530.00520.00528.00600316600
2012-08-15519.00520.00510.00520.0062003189400
2012-08-14516.00535.00516.00533.0028001458200
2012-08-13528.00533.00515.00520.0099005181900
2012-08-10551.00557.00550.00551.0019001049700
2012-08-09560.00565.00552.00565.0020001114000
2012-08-08550.00565.00550.00565.0044002422500
2012-08-07561.00561.00555.00560.0020001118900
2012-08-06554.00561.00554.00560.0028001566600
2012-08-03570.00570.00550.00562.0065003646800
2012-08-0200
2012-08-01571.00579.00571.00579.001100631100
2012-07-31575.00580.00575.00580.001100636300
2012-07-30576.00576.00569.00575.0035002010600
2012-07-27585.00585.00575.00575.0018001043500
2012-07-26589.00600.00585.00600.0033001948500
2012-07-25600.00608.00599.00599.0019001141100
2012-07-24595.00603.00581.00600.0051003014300
2012-07-23621.00622.00620.00620.001600994100
2012-07-20638.00638.00628.00628.0040002518900
2012-07-1900
2012-07-18616.00638.00615.00638.0029001842000
2012-07-17637.00639.00615.00615.001200754300
2012-07-13638.00638.00630.00630.00400252800
2012-07-12630.00630.00628.00630.0017001070200
2012-07-11632.00640.00630.00640.0048003056500
2012-07-10639.00639.00631.00632.0023001457500
2012-07-09638.00638.00632.00636.0021001331400

   ※ 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