[6401 JQスタンダード] プラステック 日足 時系列データ

[6401 JQスタンダード] プラステック (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-02-24243.00244.00243.00244.0042001022000
2012-02-23236.00242.00236.00242.0062001480400
2012-02-22227.00227.00227.00227.0010022700
2012-02-21233.00233.00225.00225.003100698300
2012-02-20232.00233.00231.00233.0053001232300
2012-02-17221.00228.00221.00227.00109002454300
2012-02-16213.00218.00213.00218.003200687300
2012-02-15216.00216.00216.00216.0020043200
2012-02-14215.00215.00213.00213.003000643000
2012-02-13203.00214.00203.00214.0065001386300
2012-02-10208.00208.00206.00206.0030062200
2012-02-09208.00208.00208.00208.001400291200
2012-02-08212.00212.00210.00210.004100865200
2012-02-07215.00215.00213.00213.004500958900
2012-02-06215.00215.00213.00215.00101002171100
2012-02-03209.00210.00209.00210.00135002822000
2012-02-02207.00209.00207.00209.002000416000
2012-02-0100
2012-01-31204.00204.00202.00202.003000609000
2012-01-30212.00212.00207.00207.001100228200
2012-01-2700
2012-01-26218.00218.00213.00213.001600345800
2012-01-25215.00219.00215.00215.0062001338200
2012-01-24219.00219.00216.00216.00123002688800
2012-01-23214.00218.00214.00218.00163003501400
2012-01-20208.00214.00208.00214.00348007360800
2012-01-19199.00203.00199.00203.004900991600
2012-01-18192.00200.00192.00198.00147002922800
2012-01-17190.00191.00184.00191.0067001242800
2012-01-16200.00200.00194.00194.001700339400
2012-01-1300
2012-01-12200.00201.00200.00201.0055001100500
2012-01-11200.00201.00200.00200.0057001144500
2012-01-10199.00199.00199.00199.004100815900
2012-01-06200.00200.00200.00200.002000400000
2012-01-05201.00201.00201.00201.0061001226100
2012-01-04201.00201.00201.00201.004100824100
2011-12-30202.00202.00202.00202.001600323200
2011-12-29202.00202.00202.00202.0020040400
2011-12-28202.00202.00202.00202.001000202000
2011-12-27203.00203.00203.00203.00163003308900
2011-12-26203.00203.00203.00203.001700345100
2011-12-22203.00203.00203.00203.00173003511900
2011-12-21202.00205.00202.00205.00161003263300
2011-12-20202.00202.00202.00202.0075001515000
2011-12-19209.00209.00209.00209.00432009028800
2011-12-16209.00209.00209.00209.0073001525700
2011-12-15209.00209.00209.00209.005930012393700
2011-12-14209.00209.00209.00209.00302006311800
2011-12-13209.00209.00209.00209.00254005308600
2011-12-12209.00210.00209.00209.00164003428300
2011-12-09209.00210.00209.00209.0083001735200
2011-12-08209.00210.00209.00209.00398008318400
2011-12-07210.00210.00209.00210.00245005125200
2011-12-06209.00209.00209.00209.004810010052900
2011-12-05209.00209.00209.00209.00423008840700
2011-12-02209.00209.00209.00209.00468009781200
2011-12-01209.00209.00209.00209.008260017263400
2011-11-30209.00210.00209.00209.006010012562000
2011-11-29209.00209.00209.00209.00282005893800
2011-11-28209.00209.00209.00209.005970012477300
2011-11-25209.00210.00209.00209.006160012874500
2011-11-24209.00209.00209.00209.0011420023867800
2011-11-22209.00209.00209.00209.008910018621900
2011-11-21209.00210.00209.00209.0014390030076200
2011-11-18209.00210.00209.00209.0015130031621800
2011-11-17209.00210.00209.00209.0012020025121900
2011-11-16209.00209.00209.00209.0014180029636200
2011-11-15209.00209.00208.00209.00625700130729400
2011-11-14208.00209.00208.00209.00595400124102900
2011-11-11208.00209.00208.00208.001331000277228300
2011-11-10183.00183.00183.00183.00200003660000
2011-11-09130.00134.00130.00133.0087001138000
2011-11-08138.00138.00126.00133.00219002906900
2011-11-07136.00139.00136.00138.004600633900
2011-11-04142.00142.00137.00138.00118001628100
2011-11-02139.00142.00139.00142.007000987700
2011-11-01142.00145.00140.00144.004800679700
2011-10-31141.00145.00141.00142.004000577800
2011-10-28142.00143.00142.00142.002900412200
2011-10-27142.00143.00142.00143.002000284200
2011-10-26140.00140.00140.00140.005800812000
2011-10-25140.00144.00140.00140.0091001279300
2011-10-24137.00140.00137.00140.00146002035600
2011-10-21142.00142.00138.00142.003900546900
2011-10-20139.00141.00136.00140.00149002064500
2011-10-19141.00141.00139.00140.003300461900
2011-10-18141.00143.00141.00142.00116001643500
2011-10-17146.00148.00143.00144.00114001649400
2011-10-14144.00145.00141.00145.006600943300
2011-10-13145.00145.00140.00144.00262003764100
2011-10-12135.00145.00134.00143.00224003120700
2011-10-11136.00139.00135.00136.00248003389700
2011-10-07146.00146.00125.00134.0021110027444700
2011-10-06146.00146.00142.00145.004300621100
2011-10-05141.00145.00141.00145.005400774100
2011-10-04144.00145.00144.00145.0030043300
2011-10-03146.00151.00144.00149.0079001182700
2011-09-30146.00148.00140.00146.0084001208000
2011-09-29145.00146.00140.00146.004800692400
2011-09-28153.00158.00147.00148.0074001098300
2011-09-27156.00156.00153.00154.002300353600
2011-09-26156.00156.00148.00151.004800729500
2011-09-22157.00157.00155.00156.00104001629500
2011-09-21160.00160.00157.00157.002300364800
2011-09-20155.00159.00155.00157.001500234800
2011-09-16154.00156.00154.00156.005300821300
2011-09-15154.00157.00154.00155.002800434500
2011-09-14156.00157.00155.00155.002700419900
2011-09-13155.00160.00155.00158.001700266900
2011-09-12155.00159.00155.00159.00800125000
2011-09-09155.00159.00155.00159.00800125200
2011-09-08157.00158.00157.00158.002200346900
2011-09-07156.00159.00155.00158.0071001114000
2011-09-06157.00157.00153.00155.0093001446500
2011-09-05157.00159.00155.00157.00164002576000
2011-09-02163.00164.00157.00159.00167002664100
2011-09-01162.00167.00162.00165.003700608100
2011-08-31161.00163.00160.00162.0098001575500
2011-08-30164.00166.00164.00166.006000989100
2011-08-29175.00175.00160.00161.0080001322800
2011-08-26156.00176.00156.00167.00182003026100
2011-08-25157.00160.00156.00156.00118001856300
2011-08-24161.00161.00157.00157.001400220500
2011-08-23157.00160.00155.00160.005200818800
2011-08-22163.00165.00154.00160.00100001585400
2011-08-19160.00163.00155.00163.00143002261300
2011-08-18180.00181.00164.00164.00379006434300
2011-08-17154.00184.00154.00174.00436007412700
2011-08-16160.00160.00156.00159.005600887700
2011-08-15156.00161.00156.00159.005500876000
2011-08-12170.00170.00158.00159.00224003621200
2011-08-11164.00172.00151.00168.00463007365500
2011-08-10164.00173.00164.00172.00113001896400
2011-08-09155.00162.00152.00161.00157002454000
2011-08-08173.00173.00160.00166.00164002712500
2011-08-05179.00180.00157.00170.008960015033400
2011-08-04183.00188.00183.00184.005300979100
2011-08-03188.00189.00184.00185.00106001960000
2011-08-02191.00191.00187.00188.0075001415000
2011-08-01185.00191.00185.00190.004700881800
2011-07-29190.00191.00182.00190.00288005374000
2011-07-28190.00191.00189.00190.00182003457500
2011-07-27190.00192.00190.00191.00152002900500
2011-07-26193.00194.00187.00190.00241004647600
2011-07-25193.00195.00193.00193.00173003343800
2011-07-22189.00193.00189.00193.00181003444800
2011-07-21191.00192.00187.00189.00283005377700
2011-07-20192.00192.00190.00192.00193003689000
2011-07-19190.00192.00190.00192.002800533000
2011-07-15192.00192.00191.00192.004100786900
2011-07-14191.00193.00190.00191.00101001927100
2011-07-13191.00192.00189.00191.0066001255900
2011-07-12191.00193.00191.00193.0096001837500
2011-07-11194.00196.00194.00196.00126002458600
2011-07-08200.00200.00193.00194.00173003415000
2011-07-07195.00200.00193.00200.00147002906300
2011-07-06193.00195.00191.00195.00138002662700
2011-07-05194.00197.00193.00195.004800936400
2011-07-04193.00197.00193.00193.00165003223100
2011-07-01192.00195.00190.00192.00111002126300
2011-06-30190.00192.00190.00191.00195003715300
2011-06-29194.00195.00192.00195.001400271100
2011-06-28193.00195.00188.00192.00340006496200
2011-06-27197.00198.00195.00198.002500492800
2011-06-24196.00197.00195.00197.0065001269600
2011-06-23195.00198.00195.00195.0056001094900
2011-06-22192.00200.00192.00195.00133002609800
2011-06-21192.00198.00190.00194.00296005741800
2011-06-20197.00198.00184.00187.00297005647600
2011-06-17194.00201.00194.00195.00401007861000
2011-06-16198.00201.00198.00199.00172003433600
2011-06-15203.00203.00199.00203.00105002104300
2011-06-14200.00204.00199.00203.00139002804100
2011-06-13202.00203.00196.00203.00112002237000
2011-06-10206.00208.00204.00207.00186003819800
2011-06-09204.00209.00203.00204.0083001699400
2011-06-08210.00210.00202.00209.00186003833900
2011-06-07199.00210.00199.00208.00458009384500
2011-06-06196.00203.00195.00201.00289005779400
2011-06-03198.00200.00194.00194.00121002386600
2011-06-02200.00200.00192.00199.00199003887700
2011-06-01208.00208.00198.00200.00257005237800
2011-05-31191.00210.00191.00203.009030018168200
2011-05-30185.00193.00185.00191.00306005768900
2011-05-27189.00191.00189.00190.00149002831800
2011-05-26190.00192.00188.00189.00167003172900
2011-05-25195.00195.00191.00191.00234004511800
2011-05-24195.00195.00192.00195.0072001392900
2011-05-23197.00197.00192.00193.00131002542300
2011-05-20198.00198.00192.00197.00136002643900
2011-05-19199.00203.00193.00194.00164003211400
2011-05-18198.00199.00191.00199.00188003670000
2011-05-17195.00200.00190.00194.007360014287400
2011-05-16214.00214.00203.00203.00213004438200
2011-05-13213.00218.00204.00204.005290011050600
2011-05-12204.00227.00201.00211.0019400041915700
2011-05-11211.00211.00205.00205.00360007459600
2011-05-10221.00221.00208.00213.0017830038240500
2011-05-09199.00257.00198.00212.00884100208276800
2011-05-06198.00202.00198.00202.00133002651600
2011-05-02200.00204.00198.00204.00113002278800
2011-04-28198.00200.00197.00200.00131002597500
2011-04-27204.00204.00197.00199.00237004726300
2011-04-26199.00201.00197.00198.00140002788900
2011-04-25205.00209.00197.00199.00352007098100
2011-04-22215.00215.00194.00205.005750011655000
2011-04-21212.00215.00208.00213.005900012478600
2011-04-20216.00217.00206.00209.0011470024121500
2011-04-19198.00226.00196.00208.0033790072208800
2011-04-18193.00204.00192.00193.009300018105000
2011-04-15198.00202.00193.00201.00138002728700
2011-04-14185.00204.00185.00200.006850013413200
2011-04-13178.00185.00178.00185.00165002997900
2011-04-12176.00180.00175.00179.00283005013500
2011-04-11185.00188.00182.00186.00299005522200
2011-04-08179.00186.00177.00185.00293005298500
2011-04-07171.00180.00167.00173.00128002203600
2011-04-06180.00185.00172.00173.00333005870300
2011-04-05203.00204.00185.00189.0023140045087800
2011-04-04165.00205.00161.00205.00731600139912200
2011-04-01157.00160.00153.00155.00217003403100
2011-03-31164.00164.00154.00154.00161002540800
2011-03-30154.00163.00148.00162.00199003126700
2011-03-29160.00160.00140.00155.00258003837300
2011-03-28167.00167.00153.00160.00287004591600
2011-03-25170.00175.00152.00165.007890013296700
2011-03-24165.00169.00160.00167.00196003229900
2011-03-23160.00167.00160.00165.006730010932000
2011-03-22160.00179.00160.00167.0013730022675000
2011-03-18124.00148.00124.00140.0018660025895700
2011-03-17107.00126.00106.00123.0011560013258700
2011-03-1699.00126.0099.00116.0026410029848800
2011-03-15136.00144.0086.00109.0053200053748100
2011-03-14142.00176.00134.00136.0018690027236400
2011-03-11212.00217.00209.00213.00265005620600
2011-03-10224.00224.00212.00214.00358007794400
2011-03-09234.00234.00225.00226.007680017719400
2011-03-08225.00229.00223.00228.00334007523500
2011-03-07230.00230.00221.00222.004540010329600
2011-03-04224.00225.00221.00222.00173003852100
2011-03-03221.00223.00219.00222.00111002448500
2011-03-02219.00226.00217.00221.005070011185800
2011-03-01228.00230.00224.00230.00404009184100
2011-02-28216.00231.00214.00230.005180011498500
2011-02-25211.00212.00208.00212.00391008202600
2011-02-24218.00218.00211.00212.004820010361100
2011-02-23222.00227.00218.00222.005320011782900
2011-02-22230.00230.00221.00225.008430018981100
2011-02-21237.00239.00231.00232.00364008482200

   ※ 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。 

Twitter