[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 
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
2016-06-171041.001041.001012.001019.0031003157800
2016-06-161049.001049.001020.001020.0064006593100
2016-06-151038.001042.001037.001042.0045004679800
2016-06-141020.001040.001020.001033.0059006066100
2016-06-131053.001055.001032.001033.0086008996100
2016-06-101051.001058.001050.001053.0083008740300
2016-06-091038.001060.001038.001051.0052005472400
2016-06-081027.001060.001027.001038.001580016430300
2016-06-071030.001030.001024.001027.0069007086800
2016-06-061015.001019.001001.001015.0089009010200
2016-06-031024.001024.001013.001015.0053005398300
2016-06-021032.001034.001024.001024.0030003092500
2016-06-011034.001036.001031.001031.0019001964400
2016-05-311045.001045.001034.001034.0019001977300
2016-05-301032.001046.001032.001037.0034003529800
2016-05-271034.001041.001033.001037.00800829300
2016-05-261035.001037.001035.001037.00400414300
2016-05-251033.001040.001033.001040.0037003839600
2016-05-241025.001040.001025.001038.0022002273500
2016-05-231024.001033.001024.001032.0033003394100
2016-05-201052.001052.001028.001042.0047004872900
2016-05-191042.001049.001041.001047.0025002609300
2016-05-181086.001086.001041.001042.001000010595400
2016-05-171089.001089.001056.001072.0035003755000
2016-05-161080.001090.001070.001090.0062006727100
2016-05-131063.001078.001060.001078.001010010816800
2016-05-121055.001064.001040.001063.0068007165000
2016-05-111063.001066.001063.001064.0014001489700
2016-05-101063.001065.001055.001065.0033003508400
2016-05-091039.001065.001039.001063.0036003781900
2016-05-061049.001064.001049.001064.0027002862400
2016-05-021050.001050.001023.001049.0019001978300
2016-04-281056.001057.001050.001053.0051005376300
2016-04-271056.001056.001055.001055.00500527800
2016-04-261069.001069.001055.001065.0014001488300
2016-04-251069.001075.001069.001075.0019002033600
2016-04-221070.001070.001055.001068.0014001486600
2016-04-211070.001070.001063.001070.0025002670600
2016-04-201068.001070.001057.001070.0039004153800
2016-04-191050.001069.001050.001066.0028002959800
2016-04-181050.001050.001032.001050.0039004084500
2016-04-151069.001069.001050.001061.001010010695500
2016-04-141069.001069.001050.001053.0040004220400
2016-04-131050.001052.001049.001052.0080008399600
2016-04-121070.001085.001008.001050.001240012799000
2016-04-111030.001094.001022.001070.002430025797200
2016-04-08980.001023.00980.001023.0042004199700
2016-04-07997.001010.00996.00996.0021002103300
2016-04-061000.001001.00975.00997.0075007452800
2016-04-051010.001012.001001.001001.0040004035400
2016-04-041010.001018.001006.001006.0092009297100
2016-04-011025.001025.001006.001006.0038003844500
2016-03-311009.001015.001009.001011.0020002021900
2016-03-301010.001015.001001.001007.0044004434900
2016-03-291007.001010.001002.001010.00900905200
2016-03-281030.001034.001012.001017.0035003583100
2016-03-251028.001030.001011.001030.0031003183300
2016-03-241021.001028.001019.001028.0023002351200
2016-03-231020.001024.001016.001020.0020002039400
2016-03-221015.001025.001002.001015.0082008339300
2016-03-181017.001017.001010.001010.0038003856300
2016-03-171017.001018.001001.001001.0017001718800
2016-03-161004.001010.001000.001000.0018001811500
2016-03-15993.001000.00992.001000.0031003089400
2016-03-14975.00990.00974.00978.0035003425600
2016-03-11967.00967.00952.00965.0029002776900
2016-03-10955.00967.00955.00967.00600574200
2016-03-09950.00950.00945.00945.0018001702700
2016-03-08957.00957.00951.00951.0016001526000
2016-03-07972.00972.00952.00971.0018001734500
2016-03-04960.00966.00950.00962.0058005535900
2016-03-03978.00978.00970.00973.0017001656600
2016-03-02960.00988.00960.00963.0094009056000
2016-03-01938.00960.00937.00959.0029002753800
2016-02-29944.00958.00937.00957.0029002752600
2016-02-26957.00961.00930.00941.0035003302400
2016-02-25939.00941.00939.00941.00300282000
2016-02-24922.00934.00922.00928.0025002318000
2016-02-23946.00954.00940.00952.0026002467800
2016-02-22926.00948.00920.00947.00900843200
2016-02-19950.00950.00903.00941.001670015564700
2016-02-18928.00948.00928.00940.0054005058900
2016-02-17942.00943.00906.00919.0030002789600
2016-02-16900.00929.00891.00927.0050004541200
2016-02-15900.00908.00873.00898.0062005525000
2016-02-12875.00889.00840.00846.001670014418800
2016-02-10965.00965.00922.00925.0088008195100
2016-02-09980.00988.00941.00950.001330012787500
2016-02-08992.001006.00982.00993.001370013596300
2016-02-05999.001005.00979.00982.0037003655500
2016-02-041001.001019.00993.001009.0075007497100
2016-02-031000.001000.00988.00990.0095009413400
2016-02-021024.001027.00998.001001.0057005731400
2016-02-011000.001015.001000.001013.0016001612600
2016-01-29993.001007.00985.00996.0042004171500
2016-01-28995.00995.00990.00994.0021002080800
2016-01-271000.001007.00998.00999.0020002000600
2016-01-26996.00996.00981.00990.0067006627200
2016-01-25997.001008.00985.00996.001110011038800
2016-01-22971.001000.00971.00997.001110010900400
2016-01-211000.001000.00980.00986.0077007626400
2016-01-201018.001018.00995.001000.0049004902400
2016-01-191001.001017.001001.001007.0023002315800
2016-01-181005.001030.001005.001007.0059005958800
2016-01-151046.001047.001027.001028.00700726900
2016-01-141024.001037.001012.001037.0034003479700
2016-01-131016.001049.001016.001037.0058006065200
2016-01-121052.001052.001006.001012.0087008983900
2016-01-081077.001077.001050.001067.0037003911600
2016-01-071080.001080.001052.001057.0037003935900
2016-01-061070.001080.001070.001071.0027002898800
2016-01-051061.001074.001053.001068.0023002442700
2016-01-041082.001095.001072.001075.0032003459500
2015-12-301099.001099.001082.001082.0018001967400
2015-12-291094.001094.001078.001079.0032003460700
2015-12-281070.001089.001070.001089.0055005952400
2015-12-251060.001079.001056.001074.0020002130600
2015-12-241078.001080.001058.001058.0080008541800
2015-12-221099.001099.001070.001077.0079008536200
2015-12-211116.001116.001094.001110.0063006977400
2015-12-181111.001117.001095.001117.0080008884500
2015-12-171101.001110.001101.001106.00930010280900
2015-12-161073.001100.001073.001100.0089009644700
2015-12-151070.001080.001067.001068.0043004602400
2015-12-141070.001085.001060.001072.0050005347900
2015-12-111067.001090.001067.001076.0015001618800
2015-12-101083.001084.001065.001067.0044004717000
2015-12-091076.001086.001070.001086.0041004418400
2015-12-081090.001100.001081.001081.0067007326100
2015-12-071072.001089.001072.001081.0035003775300
2015-12-041081.001095.001066.001070.00950010270200
2015-12-031084.001100.001070.001097.0092009952600
2015-12-021071.001096.001071.001078.0046004962300
2015-12-011091.001109.001089.001098.001360014984300

   ※ 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