[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 
2017-12-152370.002370.002336.002352.0034007999000
2017-12-142399.002404.002362.002362.0040009519100
2017-12-132421.002433.002375.002386.001270030485900
2017-12-122452.002467.002442.002446.0036008835600
2017-12-112389.002480.002389.002450.001040025438700
2017-12-082378.002385.002300.002363.001190027966400
2017-12-072371.002373.002355.002368.00830019622600
2017-12-062393.002439.002382.002384.00520012505600
2017-12-052402.002424.002360.002393.00610014549400
2017-12-042405.002443.002400.002400.00860020739800
2017-12-012450.002476.002415.002415.00790019214900
2017-11-302530.002530.002434.002440.00710017525100
2017-11-292532.002556.002471.002479.00960024087300
2017-11-282568.002568.002531.002532.001500038299300
2017-11-272535.002545.002507.002530.001690042715800
2017-11-242480.002530.002473.002502.002210055294700
2017-11-222524.002578.002480.002480.002740069625600
2017-11-212480.002520.002466.002491.002320057792200
2017-11-202414.002493.002390.002473.002240054619500
2017-11-172300.002392.002287.002383.001630038048500
2017-11-162300.002315.002201.002251.002000045089000
2017-11-152312.002365.002276.002297.001880043410100
2017-11-142382.002382.002256.002309.0052600120710600
2017-11-132423.002470.002332.002382.0078400188430700
2017-11-102664.002687.002657.002673.00950025365100
2017-11-092633.002724.002623.002707.0072700195504400
2017-11-082644.002649.002610.002628.00650017127000
2017-11-072633.002638.002617.002637.0036009469700
2017-11-062617.002642.002604.002633.00510013390100
2017-11-022647.002650.002588.002599.00920024079100
2017-11-012660.002678.002632.002646.001030027316100
2017-10-312615.002679.002611.002660.001660043924100
2017-10-302597.002599.002574.002595.00850022026400
2017-10-272555.002576.002550.002576.00610015649100
2017-10-262521.002543.002520.002540.0035008848500
2017-10-252581.002581.002526.002526.00760019384100
2017-10-242574.002574.002538.002561.00500012807500
2017-10-232560.002601.002518.002524.001390035468000
2017-10-202556.002570.002518.002540.00450011425700
2017-10-192522.002544.002521.002525.00610015416000
2017-10-182516.002548.002504.002543.00800020177200
2017-10-172566.002584.002505.002506.003200080998000
2017-10-162602.002606.002578.002580.00710018414400
2017-10-132600.002613.002580.002602.00900023381600
2017-10-122603.002632.002600.002600.00520013580200
2017-10-112613.002629.002601.002610.00730019062800
2017-10-102630.002665.002601.002622.00740019374900
2017-10-062650.002657.002610.002616.001150030239100
2017-10-052701.002701.002649.002649.001310034943800
2017-10-042717.002738.002701.002701.001360037072100
2017-10-032701.002733.002682.002712.002210059848100
2017-10-022707.002711.002655.002660.001530040964600
2017-09-292685.002717.002630.002700.003080082705600
2017-09-282680.002680.002610.002620.001060028043000
2017-09-272608.002689.002608.002662.00810021521600
2017-09-262621.002621.002588.002607.00720018780600
2017-09-252621.002645.002617.002617.00630016555000
2017-09-222651.002671.002605.002620.001060027906300
2017-09-212678.002697.002658.002691.001470039494900
2017-09-202650.002678.002630.002678.003520093519100
2017-09-192599.002635.002597.002597.001590041515900
2017-09-152510.002599.002510.002586.001370035222700
2017-09-142565.002580.002500.002519.001290032689900
2017-09-132520.002586.002520.002578.001700043598700
2017-09-122545.002546.002501.002506.001670042050800
2017-09-112516.002553.002516.002533.001280032420800
2017-09-082567.002580.002512.002514.001350034256800
2017-09-072629.002654.002535.002551.003470089780000
2017-09-062544.002635.002544.002635.002870074754500
2017-09-052600.002614.002550.002594.0052700136790800
2017-09-042566.002591.002558.002589.0049100126516500
2017-09-012560.002568.002555.002560.003230082867400
2017-08-312528.002566.002528.002558.0039400100719200
2017-08-302551.002562.002527.002531.00103100262429500
2017-08-292531.002667.002531.002626.003520091808300
2017-08-282661.002672.002548.002580.002170056349200
2017-08-252703.002716.002656.002685.00920024703900
2017-08-242845.002845.002704.002705.001010027704000
2017-08-232855.002855.002740.002795.00750020849500
2017-08-222810.002879.002805.002855.00860024356700
2017-08-212919.002919.002825.002825.00480013849400
2017-08-182863.002900.002860.002898.00980028222900
2017-08-172850.002900.002850.002898.001900054649300
2017-08-162800.002845.002789.002836.001450040873400
2017-08-152694.002775.002661.002775.003200086758600
2017-08-142690.002690.002609.002680.001500039990800
2017-08-102607.002680.002600.002678.001360035986000
2017-08-092592.002655.002577.002628.001550040477500
2017-08-082661.002668.002590.002592.00990025881700
2017-08-072652.002694.002635.002684.00890023820700
2017-08-042670.002704.002622.002622.001560041672000
2017-08-032707.002720.002650.002704.00930025008000
2017-08-022704.002733.002623.002657.002130057029600
2017-08-012833.002833.002724.002734.001950054080300
2017-07-312712.002848.002712.002835.001070029877200
2017-07-282725.002781.002700.002737.001350037030400
2017-07-272839.002839.002720.002743.001960054095800
2017-07-262881.002881.002819.002826.00900025692500
2017-07-252907.002907.002859.002881.001220035332900
2017-07-242940.002964.002850.002907.00970028242200
2017-07-213030.003030.002965.002978.00690020741300
2017-07-202889.003045.002888.003035.002540074797900
2017-07-192893.002901.002810.002901.001090031357700
2017-07-182950.002950.002902.002902.00930027268900
2017-07-143070.003070.002979.002998.001420042776200
2017-07-133055.003085.003005.003070.001950059364000
2017-07-122859.003015.002831.002990.002090061646100
2017-07-112855.002949.002808.002816.002320066669200
2017-07-102888.002978.002788.002905.003080089657500
2017-07-072659.002839.002642.002764.003230089537400
2017-07-062637.002725.002587.002709.003190085286500
2017-07-052535.002638.002464.002610.001480038049600
2017-07-042535.002600.002520.002535.001240031677400
2017-07-032500.002594.002455.002528.002650066976200
2017-06-302491.002491.002424.002454.00810019889500
2017-06-292580.002631.002443.002526.003140079235200
2017-06-282598.002686.002551.002616.003810099766600
2017-06-272484.002645.002305.002555.0077300192950800
2017-06-262391.002420.002335.002403.0059200140686900
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

   ※ 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