[6405 JQスタンダード] 鈴茂器工 日足 時系列データ

[6405 JQスタンダード] 鈴茂器工 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121093.001101.001092.001092.0087009549800
2013-07-111098.001100.001088.001092.0064007015900
2013-07-101099.001100.001075.001087.001710018671600
2013-07-091065.001098.001065.001081.0056006041700
2013-07-081109.001109.001080.001080.001500016496100
2013-07-051097.001099.001090.001097.001570017216300
2013-07-041060.001097.001060.001097.002270024517500
2013-07-031063.001063.001050.001050.00970010258200
2013-07-021050.001054.001028.001051.001780018602200
2013-07-01999.001028.00999.001028.0093009432700
2013-06-28993.00998.00977.00991.001420014086500
2013-06-27938.00977.00920.00977.001800016954400
2013-06-26985.001003.00911.00938.003390032505500
2013-06-251019.001019.00982.00990.003240032235100
2013-06-241061.001080.001030.001030.001720018060000
2013-06-211049.001074.001033.001074.001310013819500
2013-06-201089.001090.001078.001079.0088009550000
2013-06-191101.001110.001077.001087.002150023515400
2013-06-181092.001106.001089.001097.004330047468500
2013-06-171050.001084.001050.001084.0091009720000
2013-06-141049.001078.001049.001064.001990021259200
2013-06-131050.001066.001030.001038.002040021265500
2013-06-121058.001090.001030.001080.003490036843900
2013-06-111094.001095.001057.001068.006760072880500
2013-06-101051.001130.001051.001128.00910010015000
2013-06-071000.001039.00999.001007.003060030790300
2013-06-061101.001110.001050.001074.002480026563300
2013-06-051180.001201.001139.001139.002400028365700
2013-06-041088.001180.001070.001150.002020022441600
2013-06-031180.001180.001020.001088.005080055426200
2013-05-311193.001243.001193.001204.00820010038500
2013-05-301264.001269.001178.001188.001780021709100
2013-05-291239.001318.001215.001265.002640033500400
2013-05-281195.001230.001157.001209.002170025898500
2013-05-271221.001221.001151.001219.002300027592800
2013-05-241288.001320.001230.001260.003650046674900
2013-05-231350.001350.001222.001288.006350082324900
2013-05-221455.001455.001389.001391.003580050970500
2013-05-211508.001529.001453.001485.001880027984400
2013-05-201540.001555.001510.001540.002540039043200
2013-05-171447.001577.001447.001570.004470067915600
2013-05-161493.001498.001301.001425.007030098793300
2013-05-151579.001579.001445.001480.004340066183800
2013-05-141583.001590.001553.001574.001530024102700
2013-05-131600.001610.001510.001583.004720073419400
2013-05-101600.001625.001535.001598.003850060553700
2013-05-091505.001593.001481.001585.003690056646900
2013-05-081491.001530.001487.001500.005490082636200
2013-05-071470.001497.001470.001486.003070045522700
2013-05-021470.001480.001436.001464.001340019558400
2013-05-011415.001465.001415.001424.001200017222000
2013-04-301430.001470.001406.001440.001270018248500
2013-04-261410.001440.001400.001440.001250017676600
2013-04-251437.001444.001410.001418.00960013691300
2013-04-241450.001460.001414.001438.001560022589100
2013-04-231490.001490.001400.001468.001450021151100
2013-04-221500.001500.001447.001475.004240063048600
2013-04-191274.001500.001266.001500.0083100114458900
2013-04-181291.001296.001264.001274.00780010023200
2013-04-171300.001301.001291.001295.0073009480900
2013-04-161253.001298.001252.001298.00910011518900
2013-04-151252.001298.001252.001285.001010012953900
2013-04-121290.001320.001260.001304.002110027198200
2013-04-111340.001400.001291.001334.003110041512800
2013-04-101284.001410.001253.001345.006500087096200
2013-04-091240.001284.001190.001284.004770059396800
2013-04-081151.001239.001134.001210.004810057284500
2013-04-051135.001139.001100.001138.003010033809300
2013-04-041057.001100.001031.001087.001310013895300
2013-04-031084.001130.001056.001087.002280025024500
2013-04-021030.001100.001001.001070.006630069271800
2013-04-011200.001200.001049.001101.004290048164000
2013-03-291210.001240.001183.001189.001630019680300
2013-03-281200.001244.001180.001240.003310040198400
2013-03-271190.001250.001154.001158.005810069001400
2013-03-261351.001379.001302.001379.004020054246600
2013-03-251400.001409.001350.001370.0081800113421600
2013-03-221141.001191.001108.001170.004020046683900
2013-03-211146.001150.001131.001143.001220013917300
2013-03-191150.001170.001135.001140.001030011823400
2013-03-181170.001170.001131.001135.001830021078400
2013-03-151185.001190.001170.001170.001560018388900
2013-03-141150.001199.001125.001175.003270037686500
2013-03-131100.001125.001086.001117.004050044563900
2013-03-121079.001091.001050.001066.003130033616600
2013-03-111044.001060.001038.001060.001180012344700
2013-03-081040.001040.001020.001028.001320013621600
2013-03-071050.001055.001021.001040.001830019045300
2013-03-061010.001055.00997.001032.003200033054700
2013-03-051009.001010.00992.001000.0040004020900
2013-03-041000.001011.00985.00998.001420014257400
2013-03-01985.00990.00981.00989.0079007780100
2013-02-28981.00999.00980.00991.0094009256300
2013-02-271000.001004.00981.00988.0048004773300
2013-02-26990.001000.00980.001000.0096009527900
2013-02-251011.001011.00988.001010.002120021314600
2013-02-221009.001009.00971.001008.001970019502500
2013-02-21980.001028.00970.001005.005810057742400
2013-02-20915.00999.00903.00967.006140058694200
2013-02-19877.00890.00871.00886.0039003443700
2013-02-18877.00886.00857.00886.0066005792000
2013-02-15915.00915.00874.00890.0081007241300
2013-02-14890.00904.00889.00904.001310011736100
2013-02-13939.00939.00905.00920.001180010832400
2013-02-12940.00942.00916.00940.001900017692000
2013-02-08945.00945.00900.00913.001380012639000
2013-02-07940.00940.00923.00936.001630015260300
2013-02-06898.00910.00886.00910.001730015590100
2013-02-05879.00884.00865.00878.0048004213100
2013-02-04854.00878.00847.00863.001770015187100
2013-02-01860.00860.00840.00840.001920016311300
2013-01-31768.00885.00768.00843.004860040484000
2013-01-30779.00780.00778.00779.0032002495000
2013-01-29778.00780.00773.00776.0055004277100
2013-01-28779.00780.00766.00779.0087006775700
2013-01-25765.00770.00760.00770.0044003370600
2013-01-24770.00770.00768.00769.00600461300
2013-01-23761.00769.00760.00765.0015001142600
2013-01-22780.00780.00762.00762.001670012832000
2013-01-21780.00783.00780.00780.0077006012700
2013-01-18785.00788.00773.00775.00116009049300
2013-01-17790.00790.00780.00780.0014001099300
2013-01-16785.00790.00781.00790.0050003922300
2013-01-15790.00790.00780.00788.0050003928100
2013-01-11789.00790.00780.00789.0052004086800
2013-01-10784.00785.00784.00785.00800627500
2013-01-09790.00790.00783.00790.0022001736000
2013-01-08788.00795.00785.00790.0059004660600
2013-01-07777.00785.00777.00785.0034002646000
2013-01-04776.00779.00765.00770.0042003248700
2012-12-28751.00763.00749.00763.0014001059300
2012-12-27747.00747.00746.00747.0033002465000
2012-12-26747.00747.00745.00746.0027002015900
2012-12-25746.00754.00745.00747.0034002540700
2012-12-21747.00761.00744.00747.0060004504100
2012-12-20765.00768.00750.00751.0098007414700
2012-12-19767.00770.00767.00769.0031002384500
2012-12-18772.00780.00769.00769.0089006875700
2012-12-17775.00800.00764.00800.0090006968800
2012-12-14775.00779.00766.00779.0048003696700
2012-12-13776.00778.00775.00778.0019001473600
2012-12-12776.00780.00776.00779.0018001401900
2012-12-11780.00780.00775.00776.0020001555800
2012-12-10780.00780.00776.00776.0031002412400
2012-12-07788.00788.00787.00787.0022001732700
2012-12-06789.00790.00789.00789.0021001657900
2012-12-05789.00789.00789.00789.00200157800
2012-12-04789.00808.00780.00780.001420011234400
2012-12-03780.00785.00780.00785.0016001252900
2012-11-30781.00783.00775.00775.0033002575100
2012-11-29775.00780.00775.00780.00600466500
2012-11-28775.00775.00775.00775.00200155000
2012-11-27788.00791.00775.00775.0021001653100
2012-11-26780.00785.00772.00785.0022001710200
2012-11-22782.00784.00780.00784.001100860200
2012-11-21790.00790.00785.00785.001100867300
2012-11-20799.00799.00790.00798.00900717900
2012-11-19805.00805.00787.00787.0018001444500
2012-11-16797.00799.00782.00799.0014001109400
2012-11-15777.00800.00770.00800.0022001723800
2012-11-14790.00794.00777.00777.0028002190600
2012-11-13793.00796.00788.00790.0039003083700
2012-11-12771.00787.00771.00785.0056004352000
2012-11-09780.00780.00755.00764.0043003297400
2012-11-08780.00810.00762.00780.00109008541600
2012-11-07820.00820.00788.00813.002120017192600
2012-11-06790.00810.00741.00801.003990030978200
2012-11-05725.00745.00725.00745.0043003188800
2012-11-02720.00726.00720.00721.00800578200
2012-11-01726.00726.00726.00726.0010072600
2012-10-31724.00724.00714.00714.00300215400
2012-10-30726.00726.00701.00716.001000716300
2012-10-29711.00727.00711.00727.00300215800
2012-10-26709.00709.00703.00703.001000706400
2012-10-2500
2012-10-24717.00717.00705.00705.00800566500
2012-10-2300
2012-10-22709.00725.00709.00725.0021001502700
2012-10-19739.00739.00727.00739.001200884300
2012-10-18740.00741.00740.00741.0017001258300
2012-10-17743.00743.00742.00742.00400297100
2012-10-16744.00744.00726.00743.00500367800
2012-10-15735.00744.00735.00744.0014001031900
2012-10-12724.00725.00724.00725.0014001013700
2012-10-11706.00736.00706.00728.00700501500
2012-10-10701.00715.00701.00710.0036002542500
2012-10-09708.00711.00708.00711.00400283500
2012-10-05711.00722.00711.00721.0016001148900
2012-10-04725.00725.00725.00725.0010072500
2012-10-03740.00741.00740.00740.00700518100
2012-10-02712.00742.00712.00742.00200145400
2012-10-01740.00740.00712.00722.0022001576000
2012-09-28727.00745.00727.00745.0021001530300
2012-09-27730.00731.00730.00731.001000730200
2012-09-26730.00730.00730.00730.0010073000
2012-09-25732.00732.00732.00732.0010073200
2012-09-24742.00745.00742.00745.001480011022300
2012-09-21742.00742.00742.00742.0010074200
2012-09-20742.00744.00741.00744.00700519600
2012-09-19745.00745.00730.00745.0077005718000
2012-09-18736.00760.00736.00745.0050003717600
2012-09-14745.00745.00744.00745.0039002905400
2012-09-13739.00739.00739.00739.00500369500
2012-09-12744.00745.00724.00745.0071005280700
2012-09-11745.00745.00740.00740.00200148500
2012-09-10745.00745.00745.00745.0010074500
2012-09-07731.00744.00731.00744.00300221900
2012-09-06741.00741.00731.00741.001000737400
2012-09-05745.00745.00745.00745.0010074500
2012-09-04756.00756.00756.00756.00500378000
2012-09-03755.00755.00755.00755.0010075500
2012-08-3100
2012-08-30739.00749.00734.00749.00300222200
2012-08-29754.00754.00753.00754.00400301500
2012-08-28745.00747.00740.00740.00800595200
2012-08-27750.00750.00750.00750.0010075000
2012-08-24750.00750.00742.00748.00700523800
2012-08-23710.00730.00710.00730.0048003437800
2012-08-22754.00754.00740.00740.0027002014400
2012-08-21779.00779.00754.00754.0055004230000
2012-08-20768.00781.00767.00781.0069005338700
2012-08-17754.00763.00754.00756.0050003784700
2012-08-16752.00754.00750.00754.0074005560900
2012-08-15745.00747.00741.00747.00101007518100
2012-08-14743.00745.00743.00745.0019001414800
2012-08-13745.00745.00723.00723.0018001338300
2012-08-10727.00728.00727.00727.00700509200
2012-08-09722.00727.00720.00727.0021001522600
2012-08-08706.00728.00695.00720.0067004776100
2012-08-07686.00700.00686.00700.00600418100
2012-08-06675.00675.00675.00675.0010067500
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31660.00700.00660.00700.00200136000
2012-07-30640.00640.00640.00640.0010064000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-24705.00705.00705.00705.0010070500
2012-07-2300
2012-07-20709.00709.00709.00709.00400283600
2012-07-19709.00709.00709.00709.0010070900
2012-07-18708.00708.00708.00708.0047003327600
2012-07-17709.00709.00700.00707.0022001552900
2012-07-13708.00709.00707.00709.001400991100
2012-07-12708.00708.00703.00703.00200141100
2012-07-11709.00709.00709.00709.0010070900
2012-07-10712.00712.00702.00709.0024001706200
2012-07-09697.00698.00697.00698.00600418700

   ※ 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