[6403 JQスタンダード] 水道機工 日足 時系列データ

[6403 JQスタンダード] 水道機工 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-171942.001972.001942.001950.0050009757700
2017-10-161934.001950.001931.001942.0036006986700
2017-10-131934.001935.001917.001934.0018003476400
2017-10-121924.001934.001923.001934.0027005205000
2017-10-111910.001925.001898.001924.0046008796500
2017-10-101913.001913.001879.001910.0034006451500
2017-10-061928.001936.001911.001911.0029005581600
2017-10-051930.001936.001924.001924.009001737400
2017-10-041920.001930.001919.001920.0023004417700
2017-10-031914.001923.001903.001919.0018003447700
2017-10-021881.001899.001881.001898.007001323200
2017-09-291881.001881.001881.001881.0021003950100
2017-09-281891.001892.001880.001881.0020003766000
2017-09-271883.001923.001883.001920.0018003434200
2017-09-26372.00381.00372.00380.004400016531000
2017-09-25377.00380.00375.00380.00260009834000
2017-09-22375.00375.00363.00375.002800010339000
2017-09-21373.00374.00367.00367.00100003721000
2017-09-20365.00370.00365.00367.00110004044000
2017-09-19358.00367.00355.00365.004200015133000
2017-09-15354.00354.00354.00354.001000354000
2017-09-14353.00355.00353.00354.0060002124000
2017-09-13352.00353.00352.00353.0060002113000
2017-09-12354.00354.00352.00352.0070002468000
2017-09-11351.00354.00351.00354.0070002471000
2017-09-08347.00351.00347.00351.0060002086000
2017-09-07350.00350.00347.00350.00110003847000
2017-09-06351.00351.00350.00350.00190006653000
2017-09-05352.00352.00350.00350.0060002106000
2017-09-04352.00353.00352.00352.00110003873000
2017-09-01353.00353.00351.00352.0030001056000
2017-08-31351.00353.00350.00353.0070002460000
2017-08-30350.00350.00350.00350.0090003150000
2017-08-29350.00350.00350.00350.0030001050000
2017-08-28350.00351.00350.00351.0050001751000
2017-08-25350.00350.00350.00350.0070002450000
2017-08-24349.00352.00346.00352.003500012245000
2017-08-23346.00348.00346.00346.0060002082000
2017-08-22345.00348.00345.00346.0080002775000
2017-08-21345.00348.00345.00345.00130004493000
2017-08-18341.00345.00340.00345.0090003079000
2017-08-17344.00345.00343.00343.0040001377000
2017-08-16344.00345.00344.00345.0030001033000
2017-08-15341.00345.00341.00344.0040001373000
2017-08-14341.00341.00340.00341.0040001362000
2017-08-10346.00347.00345.00346.0070002423000
2017-08-09346.00347.00345.00347.00120004149000
2017-08-08345.00346.00341.00346.0060002064000
2017-08-07347.00347.00343.00347.00130004497000
2017-08-04347.00347.00347.00347.001000347000
2017-08-03350.00350.00347.00349.0090003142000
2017-08-02350.00350.00348.00350.0060002094000
2017-08-01346.00350.00346.00350.003700012883000
2017-07-31346.00350.00343.00346.00240008309000
2017-07-28346.00348.00345.00348.0040001385000
2017-07-27346.00348.00346.00346.00210007268000
2017-07-26350.00350.00345.00346.00210007293000
2017-07-25350.00350.00350.00350.003300011550000
2017-07-24351.00351.00350.00350.0090003152000
2017-07-21353.00353.00351.00351.00100003521000
2017-07-20350.00352.00350.00350.00100003512000
2017-07-19350.00350.00350.00350.0040001400000
2017-07-18351.00351.00344.00347.005800020049000
2017-07-14347.00347.00347.00347.0080002776000
2017-07-13350.00350.00350.00350.00130004550000
2017-07-12350.00350.00348.00350.0060002098000
2017-07-11348.00351.00348.00350.00100003487000
2017-07-1000
2017-07-07345.00348.00345.00348.0040001387000
2017-07-06341.00349.00341.00345.00160005468000
2017-07-05349.00350.00346.00349.0060002086000
2017-07-04346.00350.00346.00350.0080002778000
2017-07-03346.00349.00342.00346.00100003452000
2017-06-30351.00353.00346.00346.00100003492000
2017-06-29352.00354.00348.00354.00130004562000
2017-06-28353.00353.00349.00352.00160005606000
2017-06-27352.00353.00352.00353.0060002115000
2017-06-26350.00352.00350.00352.00100003502000
2017-06-23353.00353.00348.00350.0050001754000
2017-06-22353.00353.00349.00350.0090003166000
2017-06-21348.00354.00348.00353.00120004215000
2017-06-20350.00350.00349.00350.0060002099000
2017-06-19350.00350.00345.00350.00190006631000
2017-06-16349.00349.00348.00349.0070002440000
2017-06-15347.00348.00342.00348.00150005183000
2017-06-14346.00346.00346.00346.001000346000
2017-06-13344.00345.00344.00345.00120004134000
2017-06-12343.00344.00343.00344.0090003090000
2017-06-09342.00343.00342.00343.0060002053000
2017-06-08341.00342.00340.00342.0070002384000
2017-06-07340.00341.00340.00340.0060002041000
2017-06-06340.00341.00340.00340.0080002722000
2017-06-05340.00341.00337.00340.00160005436000
2017-06-02339.00340.00339.00340.00220007472000
2017-06-01339.00339.00339.00339.0070002373000
2017-05-31337.00339.00335.00339.00100003369000
2017-05-30337.00338.00335.00336.00100003365000
2017-05-29337.00338.00336.00336.0040001348000
2017-05-26335.00336.00335.00335.0070002350000
2017-05-25331.00335.00331.00335.0080002654000
2017-05-24336.00336.00335.00335.00100003354000
2017-05-23338.00339.00335.00335.00140004721000
2017-05-22336.00336.00335.00336.00100003357000
2017-05-19338.00338.00334.00336.0090003025000
2017-05-18331.00340.00330.00339.00270009005000
2017-05-17331.00332.00331.00332.002000663000
2017-05-16330.00333.00329.00329.00250008249000
2017-05-15330.00332.00329.00329.00180005927000
2017-05-12332.00332.00329.00329.003000990000
2017-05-11326.00330.00326.00329.00140004587000
2017-05-10327.00332.00325.00329.00270008844000
2017-05-09330.00336.00330.00336.00180006015000
2017-05-08333.00333.00317.00329.003400011176000
2017-05-02334.00334.00334.00334.001000334000
2017-05-01332.00333.00332.00333.003000998000
2017-04-28331.00333.00330.00333.0080002653000
2017-04-27332.00333.00331.00333.0050001661000
2017-04-26336.00339.00335.00335.00260008746000
2017-04-25332.00335.00332.00335.0090002997000
2017-04-24331.00332.00330.00332.00110003642000
2017-04-21335.00335.00326.00331.003400011245000
2017-04-20330.00330.00330.00330.001000330000
2017-04-19331.00331.00328.00328.00160005260000
2017-04-18325.00330.00325.00328.0080002621000
2017-04-17325.00325.00325.00325.001000325000
2017-04-14324.00327.00324.00324.00110003572000
2017-04-13318.00324.00317.00324.00170005440000
2017-04-12328.00328.00319.00325.00240007747000
2017-04-11328.00328.00328.00328.0050001640000
2017-04-10325.00330.00325.00328.003000983000
2017-04-07326.00327.00323.00323.00140004553000
2017-04-06341.00342.00325.00327.004600015170000
2017-04-05340.00342.00340.00342.0060002044000
2017-04-04350.00350.00341.00341.00220007641000
2017-04-03351.00351.00347.00350.002900010134000
2017-03-31350.00350.00346.00346.0040001393000
2017-03-30349.00350.00338.00350.004600015910000
2017-03-29349.00349.00346.00349.003200011122000
2017-03-28347.00350.00347.00350.003300011501000
2017-03-27347.00349.00347.00347.00240008338000
2017-03-24347.00347.00344.00347.00150005190000
2017-03-23343.00349.00341.00343.004600015814000
2017-03-22346.00350.00339.00345.008600029543000
2017-03-21350.00354.00348.00350.004400015402000
2017-03-17348.00368.00347.00350.0019100068173000
2017-03-16345.00348.00345.00348.0090003114000
2017-03-15350.00350.00343.00343.004100014151000
2017-03-14358.00368.00349.00350.0010500037589000
2017-03-13360.00374.00356.00362.0022600082004000
2017-03-10342.00346.00342.00346.00250008613000
2017-03-09346.00347.00342.00342.003100010701000
2017-03-08355.00355.00348.00349.002900010193000
2017-03-07348.00355.00343.00355.007800027297000
2017-03-06344.00348.00343.00348.003500012093000
2017-03-03338.00340.00335.00340.003000010155000
2017-03-02339.00344.00337.00337.005100017358000
2017-03-01336.00338.00333.00338.00120004018000
2017-02-28338.00347.00331.00334.0015400052056000
2017-02-27332.00334.00331.00331.00260008657000
2017-02-24331.00331.00328.00331.00110003623000
2017-02-23331.00332.00329.00330.0080002645000
2017-02-2200
2017-02-21327.00332.00324.00324.00250008205000
2017-02-20327.00331.00323.00329.00190006204000
2017-02-17327.00327.00327.00327.00170005559000
2017-02-16333.00333.00326.00327.003400011251000
2017-02-15328.00331.00328.00331.003000990000
2017-02-14336.00336.00330.00330.00160005306000
2017-02-13330.00331.00329.00330.00130004290000
2017-02-10328.00330.00325.00330.00250008198000
2017-02-09325.00327.00325.00325.0070002284000
2017-02-08326.00326.00315.00325.005600017962000
2017-02-07329.00329.00326.00326.00160005239000
2017-02-06325.00330.00324.00325.003200010460000
2017-02-03324.00325.00322.00325.00150004857000
2017-02-02324.00325.00323.00324.003800012336000
2017-02-01326.00326.00324.00325.00200006498000
2017-01-31326.00327.00326.00326.00270008819000
2017-01-30328.00328.00325.00327.00110003591000
2017-01-27326.00328.00324.00324.00220007154000
2017-01-26325.00326.00325.00326.00180005854000
2017-01-25323.00324.00323.00324.00110003560000
2017-01-24324.00324.00323.00323.00110003557000
2017-01-23325.00325.00324.00324.0060001948000
2017-01-20325.00326.00325.00325.003000976000
2017-01-19324.00324.00324.00324.0070002268000
2017-01-18324.00324.00324.00324.0050001620000
2017-01-17325.00327.00324.00324.00130004216000
2017-01-16324.00325.00324.00324.00100003243000
2017-01-13326.00326.00319.00324.00220007111000
2017-01-12330.00330.00323.00324.00100003254000
2017-01-11328.00331.00328.00330.0080002638000
2017-01-10330.00332.00326.00332.00240007914000
2017-01-06326.00330.00326.00329.00270008847000
2017-01-05323.00327.00323.00327.00210006828000
2017-01-04322.00323.00319.00323.00120003850000
2016-12-30320.00322.00318.00318.00190006089000
2016-12-29322.00322.00322.00322.0040001288000
2016-12-28321.00321.00318.00321.0090002881000
2016-12-27318.00321.00318.00321.00100003190000
2016-12-26323.00323.00317.00317.00240007684000
2016-12-22324.00324.00323.00323.00110003560000
2016-12-21328.00328.00324.00324.0090002920000
2016-12-20325.00325.00323.00324.0050001620000
2016-12-19321.00325.00321.00325.00110003553000
2016-12-16326.00326.00320.00321.00170005482000
2016-12-15326.00328.00324.00324.00260008485000
2016-12-14323.00324.00321.00323.00160005166000
2016-12-13326.00327.00323.00323.00230007487000
2016-12-12333.00333.00324.00325.003200010507000
2016-12-09320.00325.00320.00325.003400010960000
2016-12-08320.00320.00317.00319.004300013731000
2016-12-07319.00320.00318.00320.0090002873000
2016-12-06320.00321.00315.00318.00300009550000
2016-12-05315.00331.00314.00316.0016500052892000
2016-12-02316.00316.00314.00315.00170005355000
2016-12-01316.00319.00315.00316.00200006345000
2016-11-30315.00316.00315.00316.00160005045000
2016-11-29314.00317.00312.00317.003400010715000
2016-11-28315.00315.00311.00315.00190005964000
2016-11-25315.00320.00314.00314.004800015225000
2016-11-24311.00316.00310.00314.004500014106000
2016-11-22309.00315.00307.00311.0014300044467000
2016-11-21301.00302.00299.00301.004400013232000
2016-11-18303.00304.00296.00300.008900026647000
2016-11-17306.00306.00298.00299.0010100030387000
2016-11-16303.00308.00303.00306.004400013435000
2016-11-15305.00306.00301.00306.003400010300000
2016-11-14303.00310.00303.00305.004800014716000
2016-11-11302.00304.00301.00303.00240007263000
2016-11-10297.00302.00294.00302.00320009549000
2016-11-09307.00307.00288.00296.007700022738000
2016-11-08298.00304.00298.00303.00310009358000
2016-11-07300.00300.00299.00299.0070002096000
2016-11-04299.00301.00296.00299.00310009272000
2016-11-02300.00301.00298.00300.004000012000000
2016-11-01300.00300.00300.00300.00200006000000
2016-10-31302.00302.00298.00300.00280008398000
2016-10-28302.00302.00299.00299.00210006315000
2016-10-27301.00303.00293.00298.008400025025000
2016-10-26314.00314.00296.00299.0021300064842000
2016-10-25308.00326.00302.00312.00348000109049000
2016-10-24305.00362.00305.00309.001521000509188000
2016-10-21291.00291.00284.00284.0070002002000
2016-10-20288.00288.00286.00286.003000862000
2016-10-19290.00290.00288.00288.0070002026000
2016-10-18288.00290.00288.00290.0060001735000
2016-10-17286.00286.00286.00286.003000858000
2016-10-1400
2016-10-1300

   ※ 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