[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 
2017-06-232251.002251.002205.002217.00970021536300
2017-06-222272.002272.002232.002251.00560012620000
2017-06-212265.002265.002243.002254.00500011265000
2017-06-202254.002276.002250.002276.00690015624400
2017-06-192220.002280.002209.002254.001130025324400
2017-06-162211.002230.002194.002201.001030022768500
2017-06-152177.002184.002121.002161.00820017653700
2017-06-142220.002221.002166.002166.001710037577200
2017-06-132031.002088.002031.002088.00860017614100
2017-06-122074.002100.002016.002069.00510010547200
2017-06-092071.002094.002054.002073.00560011598000
2017-06-082088.002119.002060.002071.002040042527400
2017-06-072141.002141.002067.002070.002110044145500
2017-06-062177.002182.002133.002146.001700036609600
2017-06-052230.002232.002176.002176.001190026234900
2017-06-022258.002258.002229.002243.00940021056300
2017-06-012170.002208.002169.002198.0040008736300
2017-05-312155.002196.002155.002169.001330028861500
2017-05-302180.002180.002151.002168.00730015798200
2017-05-292224.002224.002190.002191.00460010118700
2017-05-262200.002224.002190.002224.001240027331100
2017-05-252274.002288.002220.002225.001570035386200
2017-05-242322.002341.002302.002324.001160026859500
2017-05-232340.002367.002331.002352.00690016220600
2017-05-222435.002439.002390.002390.0035008487200
2017-05-192449.002449.002410.002427.00610014793900
2017-05-182400.002427.002399.002410.001170028125100
2017-05-172340.002450.002320.002428.001440034325700
2017-05-162242.002322.002181.002319.0057500128180500
2017-05-152389.002402.002305.002331.002010047496400
2017-05-122450.002452.002422.002439.001180028775700
2017-05-112430.002459.002426.002448.001280031171400
2017-05-102399.002426.002399.002426.001100026514100
2017-05-092379.002399.002364.002385.001740041434800
2017-05-082320.002362.002300.002337.001170027174500
2017-05-022270.002330.002243.002270.001420032351900
2017-05-012289.002302.002251.002266.00470010681700
2017-04-282298.002372.002280.002288.001890043881400
2017-04-272268.002278.002246.002278.0043009720400
2017-04-262298.002298.002223.002253.00840019089500
2017-04-252295.002295.002245.002278.00600013651800
2017-04-242263.002300.002263.002275.00940021479900
2017-04-212228.002269.002216.002263.00920020696800
2017-04-202209.002215.002187.002215.0011002424400
2017-04-192215.002215.002185.002190.0039008582200
2017-04-182200.002250.002177.002219.001850040823900
2017-04-172104.002194.002104.002189.00710015283900
2017-04-142222.002222.002107.002147.00770016690100
2017-04-132135.002238.002001.002223.002180045814300
2017-04-122208.002209.002132.002150.001450031436200
2017-04-112301.002321.002218.002240.002190049373400
2017-04-102315.002352.002310.002321.001370031877100
2017-04-072261.002300.002237.002262.001430032377600
2017-04-062361.002386.002190.002258.0044600101895100
2017-04-052399.002445.002340.002424.001920046177800
2017-04-042348.002487.002299.002305.0052700125143100
2017-04-032375.002375.002256.002304.001040024121900
2017-03-312348.002348.002285.002296.00620014385200
2017-03-302375.002389.002310.002345.001110026055400
2017-03-292209.002337.002209.002332.00710016305400
2017-03-282265.002300.002265.002274.00650014872100
2017-03-272348.002348.002250.002278.001720039586900
2017-03-242350.002379.002301.002344.001150027001700
2017-03-232240.002349.002205.002340.002010045960300
2017-03-222240.002240.002190.002225.00910020181600
2017-03-212170.002260.002161.002260.001270028035700
2017-03-172195.002195.002120.002160.001150024731900
2017-03-162125.002138.002095.002135.00510010781200
2017-03-152110.002126.002083.002094.00480010110600
2017-03-142121.002127.002052.002095.001680035200700
2017-03-132161.002222.002100.002141.001230026618600
2017-03-102170.002190.002149.002162.002930063549200
2017-03-092175.002227.002154.002170.001520033365800
2017-03-082175.002208.002175.002199.001680036897100
2017-03-072200.002219.002153.002200.002680058870600
2017-03-062061.002190.002061.002173.003140066913100
2017-03-032149.002300.002040.002103.0086100188325700
2017-03-022065.002147.002031.002114.003810079528800
2017-03-012070.002074.002030.002068.002640054534800
2017-02-282078.002084.002012.002078.001820037539500
2017-02-271938.002100.001767.002100.004350085055300
2017-02-241996.002027.001938.001946.002510049747100
2017-02-231892.001999.001880.001997.003410067061700
2017-02-221905.001905.001885.001891.0042007949300
2017-02-211827.001888.001826.001877.00930017175700
2017-02-201865.001874.001852.001852.00770014359200
2017-02-171906.001915.001900.001905.00730013913000
2017-02-161935.001935.001888.001888.001080020601700
2017-02-151940.001940.001875.001919.001710032802100
2017-02-141865.001915.001865.001893.001880035542500
2017-02-131926.001950.001831.001875.002380044790800
2017-02-101849.001898.001819.001898.004540083952700
2017-02-091744.001839.001741.001827.002280040702700
2017-02-081775.001777.001740.001752.002470043510800
2017-02-071730.001787.001708.001774.005590097506700
2017-02-061623.001690.001605.001690.00960015731300
2017-02-031590.001614.001590.001613.0015002399900
2017-02-021619.001619.001591.001591.001620025997500
2017-02-011618.001619.001612.001617.00970015670200
2017-01-311597.001617.001597.001604.001310021055100
2017-01-301598.001608.001590.001602.0052008308700
2017-01-271590.001600.001581.001590.00790012577800
2017-01-261575.001597.001574.001590.0018002853200
2017-01-251560.001586.001560.001570.001140017951100
2017-01-241601.001601.001574.001579.00800012683900
2017-01-231588.001600.001575.001600.0039006216300
2017-01-201570.001571.001535.001570.0049007676200
2017-01-191549.001577.001540.001560.0062009647700
2017-01-181561.001561.001535.001551.0041006367200
2017-01-171585.001585.001562.001574.0032005048100
2017-01-161589.001598.001578.001597.00720011447300
2017-01-131595.001612.001564.001599.0051008129500
2017-01-121616.001616.001599.001599.0056008971200
2017-01-111601.001610.001600.001606.0035005606600
2017-01-101585.001612.001585.001601.0050007988600
2017-01-061613.001616.001600.001600.001080017348800
2017-01-051620.001621.001611.001613.0038006152400
2017-01-041619.001631.001611.001620.0040006483900
2016-12-301611.001629.001606.001606.0026004191300
2016-12-291562.001611.001562.001611.0049007807000
2016-12-281560.001599.001560.001599.0045007143800
2016-12-271551.001593.001551.001560.00760011943200
2016-12-261530.001591.001524.001575.001290020110100
2016-12-221627.001646.001540.001570.002600040886500
2016-12-211651.001671.001651.001654.0055009109800
2016-12-201734.001741.001678.001685.001760029955100
2016-12-191689.001732.001687.001732.001530026108100
2016-12-161675.001698.001658.001698.001980033193400
2016-12-151607.001684.001480.001680.004710076112100
2016-12-141732.001733.001625.001630.002460041438000
2016-12-131678.001717.001673.001717.001530025854300
2016-12-121713.001725.001610.001694.002580043190400
2016-12-091696.001730.001669.001712.004800081470900
2016-12-081647.001694.001631.001676.004210069891900
2016-12-071649.001663.001615.001620.003850063185200
2016-12-061620.001649.001604.001635.002550041510600
2016-12-051538.001600.001501.001599.002010031284900
2016-12-021477.001550.001477.001522.003400051540300
2016-12-011479.001492.001458.001460.002960043786400
2016-11-301480.001480.001457.001480.002640038907900
2016-11-291429.001495.001401.001492.003560051923000
2016-11-281325.001427.001325.001427.003550048971300
2016-11-251315.001321.001303.001321.0065008558200
2016-11-241311.001322.001310.001317.0075009853600
2016-11-221310.001320.001300.001320.001010013220700
2016-11-211300.001315.001300.001315.0063008231200
2016-11-181295.001302.001286.001294.00790010225000
2016-11-171292.001299.001280.001283.0038004899000
2016-11-161304.001304.001290.001290.001020013254200
2016-11-151300.001304.001300.001304.0037004814100
2016-11-141310.001326.001300.001308.0072009462000
2016-11-111258.001328.001250.001316.002080026559600
2016-11-101260.001281.001254.001258.0074009345000
2016-11-091240.001288.001240.001240.002340029425900
2016-11-081270.001278.001256.001270.00970012329100
2016-11-071252.001280.001251.001270.0047005966700
2016-11-041250.001270.001230.001270.00810010181600
2016-11-021290.001295.001253.001265.001370017446200
2016-11-011310.001320.001286.001303.00820010681600
2016-10-311325.001325.001310.001310.0042005521800
2016-10-281310.001318.001310.001313.0036004722300
2016-10-271302.001317.001302.001311.0027003538300
2016-10-261285.001308.001279.001306.0075009694000
2016-10-251342.001342.001301.001311.00850011164000
2016-10-241347.001347.001330.001339.0031004156500
2016-10-211340.001341.001330.001340.00820010975800
2016-10-201330.001345.001330.001341.00970012999000
2016-10-191346.001346.001327.001334.0056007481100
2016-10-181305.001359.001300.001346.002290030357800
2016-10-171319.001320.001303.001313.001290016935500
2016-10-141305.001323.001298.001304.001170015272700
2016-10-131296.001328.001280.001311.002590033725800
2016-10-121260.001298.001260.001288.00870011173300
2016-10-111259.001270.001244.001260.00920011595200
2016-10-071269.001269.001247.001247.0022002765800
2016-10-061246.001278.001246.001265.001210015237400
2016-10-051272.001272.001241.001241.00970012166900
2016-10-041275.001275.001210.001236.001010012523300
2016-10-031220.001275.001200.001275.001660020452500
2016-09-301224.001228.001221.001221.0020002445300
2016-09-291230.001230.001205.001220.0068008249900
2016-09-281229.001230.001220.001228.0041005014300
2016-09-271191.001221.001162.001220.001190014250300
2016-09-261227.001249.001200.001218.0081009825500
2016-09-231270.001270.001200.001233.001340016516100
2016-09-211274.001274.001250.001260.00820010338900
2016-09-201243.001274.001231.001270.003760047491400
2016-09-161218.001233.001200.001211.00960011665800
2016-09-151300.001300.001194.001200.003400042002300
2016-09-141160.001439.001159.001292.00139000179592500
2016-09-131116.001155.001116.001141.001580018008400
2016-09-121096.001114.001082.001114.0049005411700
2016-09-091114.001114.001100.001101.0051005625200
2016-09-081106.001110.001100.001100.002120023372300
2016-09-071078.001098.001070.001096.001110012057800
2016-09-061070.001079.001050.001066.0062006564000
2016-09-051078.001078.001070.001070.0036003871900
2016-09-021075.001075.001075.001075.0016001720000
2016-09-011064.001070.001054.001066.0026002765900
2016-08-311056.001061.001056.001061.00700740400
2016-08-3000
2016-08-291054.001064.001054.001062.0021002227500
2016-08-261063.001064.001051.001052.0016001693200
2016-08-2500
2016-08-241047.001064.001047.001054.0048005044500
2016-08-231049.001063.001047.001060.0016001688900
2016-08-221070.001070.001052.001061.00700742800
2016-08-191074.001074.001057.001070.0028002996600
2016-08-181076.001076.001053.001060.0053005682600
2016-08-171046.001073.001045.001073.0074007778200
2016-08-161043.001044.001030.001042.0052005398300
2016-08-151042.001042.001025.001026.001020010621400
2016-08-121044.001044.001030.001030.0013001352700
2016-08-101041.001042.001041.001042.0010001041200
2016-08-091017.001045.001017.001036.0027002801400
2016-08-081013.001020.001011.001011.0035003555300
2016-08-051025.001034.001021.001028.00700719300
2016-08-041025.001030.001017.001017.0071007280000
2016-08-031006.001021.001006.001019.0012001216700
2016-08-021010.001023.001010.001020.0028002857500
2016-08-011005.001015.001005.001012.0017001718700
2016-07-291005.001005.001003.001005.0010001004000
2016-07-281020.001020.001002.001008.0031003127200
2016-07-271020.001021.001020.001020.00900918100
2016-07-261020.001020.001005.001019.0024002430300
2016-07-251020.001020.001015.001018.0078007954300
2016-07-221020.001020.001011.001011.0017001724400
2016-07-211026.001033.001021.001021.0023002359400
2016-07-201041.001041.001030.001030.0016001655700
2016-07-191044.001044.001031.001040.002310024034200
2016-07-151006.001015.001006.001015.0038003833900
2016-07-141011.001015.001010.001012.0039003943900
2016-07-131010.001015.001007.001011.0057005762300
2016-07-121010.001010.001005.001008.0046004639200
2016-07-111004.001008.001000.001008.0050005016700
2016-07-081010.001010.00999.001000.0062006215700
2016-07-071003.001005.001002.001005.0016001606700
2016-07-061006.001018.001000.001005.0078007835200
2016-07-051004.001020.001004.001020.0031003132700
2016-07-041012.001015.001009.001015.0044004458100
2016-07-011000.001009.00999.001006.0029002916000
2016-06-301002.001007.001002.001002.0014001404600
2016-06-291000.001005.001000.001003.0017001704300
2016-06-281000.001009.001000.001009.00500502700
2016-06-271000.001000.001000.001000.00900900000
2016-06-241011.001036.00973.001000.001630016237500
2016-06-231026.001027.001011.001023.0022002239200
2016-06-221035.001035.001017.001030.0022002265400
2016-06-211040.001040.001033.001039.00700726500
2016-06-201021.001021.001020.001021.0022002246100

   ※ 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