[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 
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
2016-10-12284.00292.00283.00292.0060001722000
2016-10-1100
2016-10-0700
2016-10-06289.00289.00285.00285.0070002019000
2016-10-05287.00287.00284.00284.00210005997000
2016-10-04290.00290.00284.00284.00100002848000
2016-10-03292.00292.00286.00286.00210006068000
2016-09-30291.00291.00291.00291.001000291000
2016-09-29285.00290.00285.00290.0050001436000
2016-09-2800
2016-09-27285.00285.00285.00285.001000285000
2016-09-26284.00284.00284.00284.0050001420000
2016-09-23288.00289.00288.00289.002000577000
2016-09-21287.00287.00287.00287.0050001435000
2016-09-20286.00286.00286.00286.002000572000
2016-09-16282.00285.00282.00285.0050001422000
2016-09-15279.00290.00279.00282.0080002264000
2016-09-1400
2016-09-13280.00280.00280.00280.0050001400000
2016-09-1200
2016-09-0900
2016-09-08274.00280.00274.00280.0050001378000
2016-09-07271.00282.00271.00282.00100002760000
2016-09-0600
2016-09-0500
2016-09-02273.00274.00273.00274.0050001369000
2016-09-0100
2016-08-31271.00273.00271.00273.002000544000
2016-08-3000
2016-08-29270.00270.00270.00270.0050001350000
2016-08-2600
2016-08-25268.00272.00268.00271.00130003504000
2016-08-24275.00275.00275.00275.001000275000
2016-08-23275.00275.00275.00275.001000275000
2016-08-22275.00275.00275.00275.001000275000
2016-08-19272.00275.00272.00275.003000822000
2016-08-18275.00275.00272.00272.0050001371000
2016-08-17277.00277.00276.00276.002000553000
2016-08-16277.00277.00277.00277.002000554000
2016-08-15278.00280.00278.00278.003000836000
2016-08-12278.00280.00278.00280.002000558000
2016-08-1000
2016-08-09278.00278.00278.00278.001000278000
2016-08-08280.00280.00276.00279.0060001665000
2016-08-05283.00283.00280.00280.00100002822000
2016-08-04285.00285.00285.00285.001000285000
2016-08-0300
2016-08-02289.00289.00285.00286.00110003140000
2016-08-01286.00290.00286.00290.0060001733000
2016-07-2900
2016-07-28290.00290.00290.00290.0040001160000
2016-07-2700
2016-07-26290.00290.00290.00290.002000580000
2016-07-25296.00296.00290.00290.005600016565000
2016-07-22287.00289.00287.00289.00140004030000
2016-07-21284.00286.00284.00285.00100002846000
2016-07-20284.00285.00284.00284.0070001990000
2016-07-19284.00285.00284.00285.0080002273000
2016-07-15285.00285.00284.00284.0090002560000
2016-07-14283.00285.00283.00285.0070001987000
2016-07-13287.00287.00283.00283.00190005415000
2016-07-12285.00285.00285.00285.0050001425000
2016-07-11272.00283.00271.00282.00110003056000
2016-07-08280.00280.00280.00280.001000280000
2016-07-07275.00280.00275.00280.0060001667000
2016-07-06279.00280.00274.00274.00120003326000
2016-07-0500
2016-07-04272.00275.00272.00275.00120003284000
2016-07-01280.00280.00279.00279.002000559000
2016-06-30275.00276.00275.00275.00120003302000
2016-06-29272.00274.00272.00274.003000818000
2016-06-28278.00278.00272.00272.0080002206000
2016-06-27273.00273.00273.00273.0040001092000
2016-06-24277.00277.00262.00265.00170004557000
2016-06-23276.00276.00276.00276.001000276000
2016-06-22275.00275.00271.00272.0080002184000
2016-06-21276.00276.00273.00273.0040001096000
2016-06-20273.00276.00273.00276.0050001369000
2016-06-17278.00279.00272.00273.004900013501000
2016-06-16281.00281.00278.00280.00110003078000
2016-06-15284.00284.00281.00283.00150004236000
2016-06-14287.00287.00281.00285.00250007091000
2016-06-13288.00288.00287.00287.0070002013000
2016-06-10290.00290.00289.00289.0050001448000
2016-06-09289.00289.00288.00288.0050001444000
2016-06-08290.00290.00288.00288.0080002311000
2016-06-07290.00290.00288.00290.0060001737000
2016-06-0600
2016-06-03288.00289.00288.00289.0040001154000
2016-06-0200
2016-06-01290.00291.00290.00291.0040001161000
2016-05-31290.00290.00290.00290.0040001160000
2016-05-30287.00289.00287.00289.003000863000
2016-05-27290.00290.00289.00289.002000579000
2016-05-26291.00291.00289.00289.00330009580000
2016-05-25293.00293.00292.00292.00160004682000
2016-05-24295.00295.00293.00293.0060001760000
2016-05-23294.00296.00293.00293.00170005000000
2016-05-20296.00298.00296.00298.0040001190000
2016-05-19295.00297.00295.00295.0090002667000
2016-05-18296.00296.00294.00295.0040001180000
2016-05-17294.00295.00294.00295.0070002064000
2016-05-16296.00296.00296.00296.003000888000
2016-05-13297.00297.00296.00297.0050001484000
2016-05-12299.00300.00298.00298.00150004486000
2016-05-11302.00302.00299.00300.0090002704000
2016-05-10297.00297.00292.00296.00340009994000
2016-05-09299.00299.00297.00299.0070002088000
2016-05-06295.00299.00295.00299.00100002977000
2016-05-02296.00299.00295.00297.00260007720000
2016-04-28303.00303.00301.00302.00170005137000
2016-04-27302.00303.00302.00303.0040001210000
2016-04-26305.00305.00302.00302.0050001518000
2016-04-25305.00307.00303.00303.00190005794000
2016-04-22306.00308.00300.00300.004400013317000
2016-04-21311.00311.00308.00308.003000928000
2016-04-20311.00312.00306.00306.00220006793000
2016-04-19316.00316.00311.00311.00260008150000
2016-04-18299.00319.00299.00316.005300016435000
2016-04-15303.00306.00298.00298.00150004512000
2016-04-14300.00314.00298.00304.00220006654000
2016-04-13300.00302.00300.00300.00100003002000
2016-04-12300.00303.00299.00303.00120003609000
2016-04-11293.00300.00293.00300.00160004756000
2016-04-08288.00300.00288.00295.00190005588000
2016-04-07282.00290.00282.00288.00230006591000
2016-04-06287.00287.00284.00284.00110003143000
2016-04-05293.00297.00290.00292.0060001757000
2016-04-04294.00294.00292.00292.0040001170000
2016-04-01307.00307.00294.00296.003400010196000
2016-03-31306.00310.00306.00307.0040001233000
2016-03-30306.00310.00306.00306.0070002147000
2016-03-29309.00309.00305.00306.0080002459000
2016-03-28311.00311.00311.00311.0050001555000
2016-03-25310.00313.00310.00311.00130004034000
2016-03-24315.00327.00310.00313.006300020099000
2016-03-23306.00306.00304.00304.003000916000
2016-03-22307.00307.00307.00307.001000307000
2016-03-18300.00306.00300.00304.003000910000
2016-03-17304.00304.00303.00303.002000607000
2016-03-16303.00303.00303.00303.002000606000
2016-03-15304.00304.00304.00304.002000608000
2016-03-14300.00305.00300.00302.0090002709000
2016-03-1100
2016-03-10299.00300.00299.00300.003000898000
2016-03-0900
2016-03-0800
2016-03-07305.00305.00301.00301.0070002127000
2016-03-0400
2016-03-03303.00305.00303.00305.0040001216000
2016-03-02305.00305.00305.00305.001000305000
2016-03-0100
2016-02-29308.00308.00303.00303.003000914000
2016-02-26303.00303.00303.00303.002000606000
2016-02-25298.00303.00295.00301.0080002392000
2016-02-24300.00308.00300.00306.00130003968000
2016-02-23299.00299.00299.00299.002000598000
2016-02-22298.00299.00298.00299.0060001790000
2016-02-19290.00298.00288.00298.0070002049000
2016-02-18283.00306.00283.00306.0070002072000
2016-02-17281.00282.00275.00276.00100002782000
2016-02-1600
2016-02-15272.00279.00272.00279.0090002488000
2016-02-12280.00280.00271.00271.00220006058000
2016-02-10295.00298.00287.00287.00130003777000
2016-02-09301.00301.00297.00297.0050001492000
2016-02-08301.00304.00301.00304.003000909000
2016-02-05303.00304.00302.00304.0050001514000
2016-02-04304.00307.00304.00305.0050001525000
2016-02-03307.00308.00307.00308.0070002154000
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-28315.00315.00315.00315.001000315000
2016-01-27310.00315.00310.00315.003000937000
2016-01-26307.00310.00307.00310.003000925000
2016-01-25312.00312.00312.00312.003000936000
2016-01-22303.00304.00301.00304.0040001209000
2016-01-21304.00304.00297.00300.00190005709000
2016-01-2000
2016-01-19305.00305.00305.00305.002000610000
2016-01-18305.00305.00302.00303.0080002427000
2016-01-15307.00310.00307.00307.00260007988000
2016-01-14309.00310.00307.00307.00110003398000
2016-01-13312.00315.00312.00315.003000942000
2016-01-12313.00317.00308.00308.00220006874000
2016-01-08321.00326.00321.00324.0060001946000
2016-01-07325.00327.00321.00321.00220007135000
2016-01-06333.00333.00333.00333.001000333000
2016-01-05333.00333.00329.00330.0080002646000
2016-01-04335.00338.00335.00338.002000673000
2015-12-30338.00340.00338.00340.0070002374000
2015-12-29338.00338.00338.00338.002000676000
2015-12-2800
2015-12-25333.00333.00333.00333.0060001998000
2015-12-24339.00339.00333.00333.00130004376000
2015-12-22339.00339.00339.00339.0030001017000
2015-12-21331.00333.00331.00333.0090002987000
2015-12-18331.00333.00331.00331.0040001326000
2015-12-1700
2015-12-16332.00338.00331.00331.00110003674000
2015-12-15337.00340.00332.00332.00110003696000
2015-12-14335.00335.00329.00332.00100003305000
2015-12-11335.00340.00335.00340.0030001010000
2015-12-10335.00335.00335.00335.0050001675000
2015-12-09340.00340.00331.00335.00120004039000
2015-12-08342.00342.00336.00340.0090003056000
2015-12-0700
2015-12-04346.00346.00346.00346.001000346000
2015-12-03348.00348.00345.00348.0050001735000

   ※ 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