[6408 JQスタンダード] 小倉クラ 日足 時系列データ

[6408 JQスタンダード] 小倉クラ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12289.00290.00285.00290.00170004878000
2013-07-11286.00287.00286.00287.003000860000
2013-07-10287.00287.00287.00287.001000287000
2013-07-09285.00288.00283.00287.0080002287000
2013-07-08286.00287.00286.00287.0050001433000
2013-07-05281.00283.00280.00281.0080002247000
2013-07-0400
2013-07-03281.00281.00281.00281.001000281000
2013-07-02280.00281.00280.00280.00150004202000
2013-07-01271.00280.00271.00280.00150004106000
2013-06-28267.00271.00267.00270.0070001887000
2013-06-27267.00267.00267.00267.001000267000
2013-06-26267.00267.00266.00266.0040001067000
2013-06-25271.00271.00269.00269.00120003241000
2013-06-24268.00270.00268.00270.0070001882000
2013-06-21265.00265.00263.00263.0050001317000
2013-06-20270.00270.00270.00270.001000270000
2013-06-1900
2013-06-18270.00270.00266.00266.003000803000
2013-06-17270.00271.00270.00270.00110002971000
2013-06-14271.00271.00270.00270.0070001896000
2013-06-13263.00269.00260.00269.00100002629000
2013-06-1200
2013-06-11271.00271.00270.00271.003000812000
2013-06-10265.00274.00265.00274.0070001892000
2013-06-07261.00262.00251.00258.00210005409000
2013-06-06278.00278.00264.00269.00370009904000
2013-06-05283.00283.00278.00278.0040001123000
2013-06-04271.00283.00270.00283.00240006574000
2013-06-03271.00271.00270.00270.002000541000
2013-05-31277.00279.00274.00274.0050001388000
2013-05-30273.00282.00270.00272.00220006043000
2013-05-29272.00273.00272.00273.003000818000
2013-05-28268.00270.00267.00270.00100002682000
2013-05-27279.00279.00265.00267.00160004325000
2013-05-24281.00286.00275.00279.00200005618000
2013-05-23295.00295.00285.00288.00200005748000
2013-05-22298.00298.00287.00291.00270007845000
2013-05-21292.00295.00290.00292.00120003506000
2013-05-20282.00291.00282.00291.00240006831000
2013-05-17273.00278.00270.00278.00250006856000
2013-05-16284.00284.00278.00280.0090002526000
2013-05-15290.00292.00285.00285.003900011227000
2013-05-14291.00305.00285.00285.0010500030683000
2013-05-13258.00259.00251.00259.00110002803000
2013-05-10253.00257.00251.00257.00130003296000
2013-05-09254.00255.00250.00255.00280007109000
2013-05-08250.00254.00247.00254.00210005250000
2013-05-07246.00254.00246.00254.0060001484000
2013-05-02248.00250.00248.00250.004000996000
2013-05-01250.00252.00249.00252.0080001999000
2013-04-30253.00253.00253.00253.001000253000
2013-04-26254.00255.00246.00251.00140003521000
2013-04-25251.00253.00250.00253.00100002509000
2013-04-24252.00255.00252.00255.003000759000
2013-04-23253.00253.00252.00252.002000505000
2013-04-22240.00250.00240.00250.0090002176000
2013-04-19240.00245.00240.00245.0060001445000
2013-04-18243.00243.00238.00238.0060001440000
2013-04-17239.00243.00239.00243.00190004569000
2013-04-16243.00244.00242.00244.0070001698000
2013-04-15247.00247.00241.00246.00140003438000
2013-04-12246.00248.00240.00248.00180004367000
2013-04-11242.00247.00242.00247.0050001216000
2013-04-10242.00242.00234.00242.00100002390000
2013-04-09244.00244.00244.00244.002000488000
2013-04-08238.00245.00238.00245.0070001676000
2013-04-05245.00245.00230.00239.00130003118000
2013-04-0400
2013-04-0300
2013-04-02240.00243.00240.00243.003000723000
2013-04-01245.00245.00245.00245.001000245000
2013-03-29244.00245.00243.00245.003000732000
2013-03-28245.00245.00244.00245.0070001714000
2013-03-27248.00248.00243.00245.0070001710000
2013-03-26253.00253.00253.00253.001000253000
2013-03-25254.00254.00254.00254.001000254000
2013-03-22251.00253.00250.00253.00110002757000
2013-03-21251.00258.00251.00258.0080002029000
2013-03-19251.00251.00251.00251.001000251000
2013-03-18257.00257.00242.00246.00320007959000
2013-03-15268.00269.00260.00260.00270007158000
2013-03-14268.00268.00268.00268.002000536000
2013-03-13268.00270.00268.00270.0040001075000
2013-03-12270.00270.00270.00270.001000270000
2013-03-11270.00270.00270.00270.0040001080000
2013-03-08270.00270.00270.00270.002000540000
2013-03-07263.00269.00263.00269.0050001323000
2013-03-06260.00261.00256.00256.0080002077000
2013-03-05260.00261.00260.00261.0050001301000
2013-03-04252.00252.00252.00252.00140003528000
2013-03-01246.00250.00246.00250.0050001240000
2013-02-28245.00246.00245.00246.0080001961000
2013-02-27245.00245.00245.00245.001000245000
2013-02-2600
2013-02-2500
2013-02-22246.00250.00246.00250.0060001490000
2013-02-21236.00240.00236.00240.0080001900000
2013-02-20239.00240.00236.00239.00200004751000
2013-02-19235.00237.00234.00237.0070001644000
2013-02-18242.00242.00236.00240.00100002385000
2013-02-15242.00242.00238.00238.00140003377000
2013-02-14250.00250.00235.00243.00160003905000
2013-02-13267.00269.00266.00269.00100002671000
2013-02-12280.00280.00275.00275.00120003346000
2013-02-08278.00278.00273.00273.0060001663000
2013-02-07267.00275.00267.00275.00260007019000
2013-02-06260.00267.00260.00267.003000789000
2013-02-0500
2013-02-04251.00264.00251.00264.00110002792000
2013-02-01249.00252.00247.00248.0070001742000
2013-01-31249.00249.00245.00245.00240005927000
2013-01-30247.00249.00247.00249.0090002227000
2013-01-29248.00248.00246.00246.002000494000
2013-01-28246.00250.00246.00248.00140003480000
2013-01-25243.00246.00243.00246.0060001471000
2013-01-24244.00244.00244.00244.001000244000
2013-01-23246.00246.00244.00245.00160003921000
2013-01-22249.00249.00246.00246.004000987000
2013-01-21245.00249.00245.00249.003000739000
2013-01-18243.00243.00240.00242.00110002646000
2013-01-17239.00240.00235.00237.00120002846000
2013-01-16243.00245.00241.00243.00100002429000
2013-01-15243.00243.00243.00243.00220005346000
2013-01-11240.00243.00240.00243.0060001455000
2013-01-10236.00240.00236.00240.0090002136000
2013-01-09237.00239.00236.00239.0050001187000
2013-01-08236.00236.00236.00236.0060001416000
2013-01-07234.00235.00230.00235.00110002556000
2013-01-04231.00231.00227.00231.0090002069000
2012-12-28227.00227.00223.00226.0080001806000
2012-12-27225.00230.00225.00227.00190004310000
2012-12-26222.00225.00222.00225.004000897000
2012-12-25221.00224.00218.00220.00160003528000
2012-12-2100
2012-12-20221.00225.00221.00225.00100002233000
2012-12-19218.00221.00218.00221.00130002855000
2012-12-18220.00220.00216.00216.00280006135000
2012-12-17216.00220.00216.00220.0050001086000
2012-12-14215.00217.00215.00215.00180003879000
2012-12-13213.00217.00213.00217.0080001721000
2012-12-12216.00216.00214.00215.0090001939000
2012-12-11217.00217.00217.00217.004000868000
2012-12-10214.00220.00214.00217.0050001091000
2012-12-07214.00214.00212.00213.00190004050000
2012-12-06211.00214.00211.00214.0050001058000
2012-12-05211.00214.00211.00214.00100002116000
2012-12-04210.00214.00208.00214.00100002102000
2012-12-03212.00216.00210.00215.00150003173000
2012-11-30217.00217.00217.00217.001000217000
2012-11-2900
2012-11-28218.00218.00212.00216.0090001934000
2012-11-2700
2012-11-26219.00220.00219.00220.00120002638000
2012-11-22215.00215.00215.00215.001000215000
2012-11-2100
2012-11-20208.00212.00208.00212.003000628000
2012-11-1900
2012-11-16212.00213.00209.00213.0050001052000
2012-11-15212.00212.00212.00212.0090001908000
2012-11-14205.00212.00200.00212.0090001834000
2012-11-13210.00212.00210.00212.003000632000
2012-11-12210.00211.00210.00211.003000632000
2012-11-09210.00211.00207.00211.004000836000
2012-11-08210.00214.00210.00214.002000424000
2012-11-0700
2012-11-06215.00215.00215.00215.001000215000
2012-11-0500
2012-11-02215.00215.00215.00215.002000430000
2012-11-01212.00215.00212.00215.002000427000
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26220.00220.00220.00220.003000660000
2012-10-2500
2012-10-24220.00220.00220.00220.001000220000
2012-10-23207.00211.00207.00211.003000625000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17208.00215.00208.00215.003000633000
2012-10-16212.00212.00212.00212.003000636000
2012-10-15210.00212.00210.00212.0090001892000
2012-10-12210.00210.00210.00210.001000210000
2012-10-11202.00206.00202.00206.004000812000
2012-10-10210.00210.00210.00210.003000630000
2012-10-09210.00210.00210.00210.001000210000
2012-10-05210.00210.00209.00210.004000839000
2012-10-0400
2012-10-03214.00214.00214.00214.001000214000
2012-10-02213.00213.00213.00213.0070001491000
2012-10-01213.00213.00213.00213.001000213000
2012-09-28207.00212.00207.00212.00120002501000
2012-09-27215.00220.00215.00220.0060001315000
2012-09-26207.00208.00207.00207.0070001450000
2012-09-2500
2012-09-2400
2012-09-21213.00213.00210.00210.002000423000
2012-09-20215.00215.00213.00213.002000428000
2012-09-19216.00216.00216.00216.001000216000
2012-09-18213.00215.00213.00215.00110002345000
2012-09-1400
2012-09-1300
2012-09-12206.00214.00206.00214.003000626000
2012-09-11207.00207.00206.00206.0070001446000
2012-09-10207.00207.00207.00207.002000414000
2012-09-07203.00206.00202.00206.0090001834000
2012-09-06203.00205.00202.00205.00180003662000
2012-09-05210.00210.00204.00210.0070001453000
2012-09-04212.00215.00212.00215.003000639000
2012-09-03210.00215.00209.00215.00220004624000
2012-08-31213.00215.00210.00210.00160003392000
2012-08-30215.00216.00212.00216.004000858000
2012-08-29217.00221.00217.00221.004000872000
2012-08-28223.00223.00218.00220.00100002199000
2012-08-27222.00223.00217.00223.00350007742000
2012-08-24227.00227.00224.00226.00120002697000
2012-08-23225.00232.00224.00232.00170003849000
2012-08-22229.00229.00227.00229.0050001139000
2012-08-2100
2012-08-20233.00233.00233.00233.002000466000
2012-08-17233.00233.00233.00233.002000466000
2012-08-1600
2012-08-15233.00233.00233.00233.0080001864000
2012-08-1400
2012-08-13237.00237.00230.00235.0060001394000
2012-08-1000
2012-08-09236.00237.00236.00237.0060001420000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-31238.00238.00238.00238.001000238000
2012-07-30229.00236.00229.00236.003000694000
2012-07-27235.00235.00233.00233.0080001868000
2012-07-26233.00233.00233.00233.004000932000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-19241.00241.00237.00241.004000960000
2012-07-1800
2012-07-17248.00249.00248.00248.005300013146000
2012-07-13248.00248.00248.00248.001000248000
2012-07-12254.00254.00254.00254.002000508000
2012-07-11247.00255.00247.00255.00110002755000
2012-07-1000
2012-07-09249.00249.00249.00249.001000249000

   ※ 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