[6403 JQスタンダード] 水道機 日足 時系列データ

[6403 JQスタンダード] 水道機 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12277.00277.00272.00276.00160004408000
2013-07-11268.00277.00268.00277.00140003790000
2013-07-10268.00268.00265.00265.0090002391000
2013-07-09265.00265.00265.00265.003000795000
2013-07-08264.00264.00261.00261.00130003409000
2013-07-05257.00262.00257.00260.0070001819000
2013-07-04255.00256.00255.00255.0070001787000
2013-07-03256.00258.00255.00258.00110002820000
2013-07-02255.00256.00253.00256.00150003817000
2013-07-01252.00255.00252.00255.0040001014000
2013-06-28248.00256.00248.00252.0070001772000
2013-06-27248.00248.00242.00248.0080001958000
2013-06-26257.00257.00245.00245.00140003537000
2013-06-25264.00264.00259.00259.00150003929000
2013-06-24266.00268.00266.00268.0060001605000
2013-06-21268.00268.00261.00266.0070001853000
2013-06-20263.00269.00263.00268.0060001600000
2013-06-19265.00269.00265.00269.002000534000
2013-06-18264.00270.00264.00270.002000534000
2013-06-17266.00266.00266.00266.0050001330000
2013-06-14270.00271.00265.00265.0090002421000
2013-06-13267.00272.00258.00272.00210005517000
2013-06-12266.00266.00266.00266.003000798000
2013-06-11270.00276.00263.00276.00110002963000
2013-06-10259.00265.00257.00265.00130003387000
2013-06-07275.00275.00250.00251.004200010838000
2013-06-06277.00289.00276.00279.00240006742000
2013-06-05292.00294.00285.00285.00250007207000
2013-06-04280.00295.00277.00295.004300012363000
2013-06-03280.00289.00278.00278.00150004216000
2013-05-31283.00284.00280.00280.00190005330000
2013-05-30285.00286.00276.00276.00280007932000
2013-05-29278.00283.00275.00283.00100002802000
2013-05-28266.00275.00266.00273.00140003772000
2013-05-27279.00280.00271.00271.00220006050000
2013-05-24283.00287.00277.00279.004300012160000
2013-05-23298.00298.00285.00285.005500015942000
2013-05-22302.00302.00292.00296.004300012748000
2013-05-21297.00302.00297.00302.00190005682000
2013-05-20298.00302.00296.00300.00330009880000
2013-05-17287.00290.00285.00290.00130003728000
2013-05-16291.00295.00281.00284.007500021443000
2013-05-15296.00300.00289.00295.004500013308000
2013-05-14297.00302.00282.00294.009000026207000
2013-05-13302.00303.00297.00297.0012200036585000
2013-05-10322.00324.00301.00304.00347000107834000
2013-05-09353.00358.00345.00346.0010300036434000
2013-05-08345.00352.00343.00348.009400032697000
2013-05-07330.00346.00330.00345.0012900043668000
2013-05-02324.00330.00322.00324.004700015230000
2013-05-01336.00337.00322.00322.006200020471000
2013-04-30329.00334.00328.00330.005000016511000
2013-04-26334.00338.00327.00330.007000023207000
2013-04-25346.00346.00332.00338.0012600042768000
2013-04-24345.00352.00323.00346.00728000247446000
2013-04-23310.00310.00300.00306.004700014341000
2013-04-22291.00312.00289.00309.0017400052258000
2013-04-19287.00295.00286.00288.00310009011000
2013-04-18288.00289.00284.00284.00100002880000
2013-04-17290.00295.00284.00288.003600010427000
2013-04-16280.00296.00280.00288.004200012139000
2013-04-15272.00280.00272.00280.00200005536000
2013-04-12274.00275.00274.00275.003000823000
2013-04-11274.00275.00274.00274.00150004111000
2013-04-10275.00275.00271.00275.00200005480000
2013-04-09272.00275.00270.00275.00160004357000
2013-04-08277.00277.00271.00272.00210005747000
2013-04-05275.00280.00274.00274.00230006355000
2013-04-04270.00273.00270.00273.00170004608000
2013-04-03270.00270.00262.00262.0090002381000
2013-04-02246.00257.00246.00257.00330008229000
2013-04-01267.00267.00255.00258.00280007292000
2013-03-29272.00275.00263.00267.00310008290000
2013-03-28277.00280.00270.00270.00330009045000
2013-03-27283.00283.00271.00279.00310008578000
2013-03-26290.00290.00283.00286.00170004845000
2013-03-25284.00290.00284.00290.00130003720000
2013-03-22297.00297.00282.00284.003700010606000
2013-03-21286.00300.00285.00296.005500016314000
2013-03-19291.00291.00276.00285.00310008729000
2013-03-18288.00288.00280.00280.0080002259000
2013-03-15286.00289.00286.00286.00200005730000
2013-03-14283.00286.00281.00286.004000011291000
2013-03-13288.00293.00275.00287.00290008208000
2013-03-12297.00297.00286.00294.00280008128000
2013-03-11298.00312.00291.00296.007500022562000
2013-03-08309.00311.00292.00294.009800029482000
2013-03-07296.00311.00288.00304.0026100079046000
2013-03-06283.00298.00279.00294.0010800031142000
2013-03-05290.00294.00276.00276.007700021850000
2013-03-04268.00320.00268.00288.0016000045756000
2013-03-01260.00260.00256.00260.00160004138000
2013-02-28253.00258.00253.00258.00190004825000
2013-02-27250.00253.00249.00250.00120003010000
2013-02-26250.00252.00248.00250.00250006233000
2013-02-25249.00258.00249.00257.00220005546000
2013-02-22248.00249.00247.00247.0070001734000
2013-02-21248.00248.00247.00247.004000990000
2013-02-20247.00247.00246.00246.0070001727000
2013-02-19240.00250.00240.00247.004900012046000
2013-02-18237.00241.00237.00241.0090002154000
2013-02-15240.00240.00229.00236.00230005366000
2013-02-14240.00241.00239.00240.00150003600000
2013-02-13243.00243.00236.00236.00110002639000
2013-02-12247.00249.00246.00249.00130003203000
2013-02-08250.00250.00246.00246.00110002746000
2013-02-07249.00249.00246.00246.00130003212000
2013-02-06252.00252.00248.00249.005400013521000
2013-02-05245.00252.00243.00252.005600013898000
2013-02-04238.00242.00238.00242.00130003126000
2013-02-01241.00242.00237.00238.00310007432000
2013-01-31239.00240.00238.00240.00180004300000
2013-01-30239.00242.00238.00241.00270006477000
2013-01-29237.00240.00236.00236.00420009996000
2013-01-28239.00240.00238.00238.00230005494000
2013-01-25239.00242.00238.00238.00290006938000
2013-01-24240.00240.00236.00240.0070001662000
2013-01-23247.00247.00238.00240.00290006976000
2013-01-22247.00247.00236.00242.00310007478000
2013-01-21247.00247.00243.00244.00230005606000
2013-01-18245.00248.00243.00243.00270006615000
2013-01-17243.00246.00242.00242.0080001950000
2013-01-16249.00253.00246.00246.00120002985000
2013-01-15240.00258.00240.00246.008900021988000
2013-01-11240.00241.00237.00239.00240005756000
2013-01-10238.00243.00238.00238.00220005269000
2013-01-09238.00240.00237.00238.00230005469000
2013-01-08242.00242.00237.00241.00150003609000
2013-01-07238.00245.00237.00240.00240005753000
2013-01-04236.00237.00234.00236.00210004943000
2012-12-28226.00232.00226.00232.00210004822000
2012-12-27226.00228.00226.00228.0060001363000
2012-12-26225.00226.00225.00225.004000902000
2012-12-25228.00228.00224.00226.00110002494000
2012-12-21233.00233.00228.00228.00100002294000
2012-12-20231.00233.00230.00230.0080001852000
2012-12-19233.00233.00226.00230.00180004105000
2012-12-18233.00233.00228.00229.00130002995000
2012-12-17232.00232.00230.00230.00120002766000
2012-12-14225.00231.00224.00226.00110002484000
2012-12-13224.00225.00223.00225.0080001791000
2012-12-12225.00225.00223.00223.004000894000
2012-12-1100
2012-12-10225.00226.00222.00226.0090002015000
2012-12-07228.00228.00223.00227.00100002255000
2012-12-06219.00228.00219.00228.00230005137000
2012-12-05219.00219.00219.00219.001000219000
2012-12-04219.00219.00219.00219.002000438000
2012-12-0300
2012-11-30220.00220.00219.00219.003000658000
2012-11-29218.00220.00217.00220.00160003495000
2012-11-28224.00224.00219.00219.00150003315000
2012-11-27223.00225.00223.00225.003000672000
2012-11-26221.00224.00221.00222.00110002440000
2012-11-22222.00225.00222.00222.00100002229000
2012-11-21221.00222.00220.00220.0070001546000
2012-11-20220.00221.00218.00219.0070001535000
2012-11-19218.00220.00217.00217.00120002625000
2012-11-16212.00217.00212.00217.0070001505000
2012-11-15214.00214.00212.00212.004000852000
2012-11-14214.00214.00214.00214.001000214000
2012-11-13215.00215.00215.00215.001000215000
2012-11-12217.00217.00217.00217.003000651000
2012-11-09215.00215.00211.00215.0080001709000
2012-11-08214.00215.00214.00215.0060001287000
2012-11-07212.00213.00212.00213.0080001703000
2012-11-06224.00224.00210.00210.00190004165000
2012-11-05217.00221.00217.00221.004000873000
2012-11-02214.00218.00214.00215.00160003465000
2012-11-01219.00219.00209.00213.00390008257000
2012-10-31221.00221.00221.00221.0090001989000
2012-10-30218.00221.00218.00221.0050001101000
2012-10-29228.00228.00217.00217.00160003564000
2012-10-26230.00231.00230.00231.00150003454000
2012-10-25230.00236.00229.00230.00380008793000
2012-10-24243.00243.00229.00230.0011900028287000
2012-10-23209.00209.00208.00208.0010300021425000
2012-10-22205.00205.00202.00202.00140002850000
2012-10-19205.00205.00205.00205.003000615000
2012-10-18200.00205.00200.00205.0050001017000
2012-10-17204.00204.00195.00204.00190003827000
2012-10-16200.00200.00200.00200.00170003400000
2012-10-15195.00195.00195.00195.003000585000
2012-10-1200
2012-10-11196.00196.00195.00195.005000977000
2012-10-10199.00199.00199.00199.001000199000
2012-10-09200.00201.00200.00201.003000601000
2012-10-05200.00201.00200.00201.002000401000
2012-10-04200.00200.00200.00200.002000400000
2012-10-03195.00204.00195.00200.0060001196000
2012-10-02204.00204.00199.00199.002000403000
2012-10-01200.00200.00200.00200.003000600000
2012-09-28199.00200.00196.00200.005000988000
2012-09-27203.00203.00200.00200.0060001206000
2012-09-2600
2012-09-25215.00215.00210.00210.0070001495000
2012-09-24217.00217.00215.00215.003000649000
2012-09-21217.00217.00215.00216.004000863000
2012-09-20215.00215.00215.00215.001000215000
2012-09-19210.00210.00210.00210.002000420000
2012-09-18215.00215.00210.00210.0050001061000
2012-09-14210.00210.00210.00210.001000210000
2012-09-13210.00210.00206.00206.004000831000
2012-09-12201.00210.00201.00210.0060001236000
2012-09-11207.00207.00206.00206.003000620000
2012-09-1000
2012-09-07210.00210.00210.00210.002000420000
2012-09-0600
2012-09-05205.00205.00205.00205.001000205000
2012-09-04210.00210.00210.00210.0050001050000
2012-09-03223.00223.00220.00220.002000443000
2012-08-31220.00222.00218.00222.00120002630000
2012-08-30222.00222.00220.00220.00160003538000
2012-08-29222.00222.00222.00222.0090001998000
2012-08-28222.00224.00222.00224.003000669000
2012-08-27218.00225.00218.00220.00180003960000
2012-08-24225.00225.00220.00220.00100002209000
2012-08-23225.00225.00220.00220.004000887000
2012-08-22217.00217.00217.00217.001000217000
2012-08-21211.00211.00211.00211.003000633000
2012-08-2000
2012-08-17224.00224.00214.00214.003000662000
2012-08-16211.00217.00211.00217.0070001501000
2012-08-1500
2012-08-14215.00215.00215.00215.001000215000
2012-08-13210.00210.00210.00210.002000420000
2012-08-10208.00214.00208.00214.0070001471000
2012-08-09210.00210.00210.00210.003000630000
2012-08-08209.00210.00204.00205.0090001862000
2012-08-07200.00204.00200.00202.004000808000
2012-08-06209.00209.00202.00205.00150003085000
2012-08-03217.00217.00217.00217.001000217000
2012-08-02210.00215.00210.00214.0080001710000
2012-08-01210.00210.00210.00210.004000840000
2012-07-31209.00210.00209.00210.002000419000
2012-07-30210.00210.00209.00209.0050001047000
2012-07-27205.00209.00205.00209.0070001439000
2012-07-26207.00207.00205.00206.0090001856000
2012-07-25218.00218.00210.00210.00400008697000
2012-07-24211.00211.00208.00208.0080001674000
2012-07-23218.00220.00210.00210.0080001710000
2012-07-20216.00216.00211.00211.0090001926000
2012-07-19216.00216.00214.00215.0080001717000
2012-07-18210.00214.00210.00214.0060001269000
2012-07-1700
2012-07-1300
2012-07-12211.00214.00211.00211.0050001059000
2012-07-11215.00215.00210.00210.0090001909000
2012-07-10218.00218.00218.00218.0050001090000
2012-07-09224.00224.00218.00218.00120002643000

   ※ 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