[6408 JQスタンダード] 小倉クラッチ 日足 時系列データ

[6408 JQスタンダード] 小倉クラッチ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20545.00579.00530.00538.0016600091599000
2017-10-19578.00600.00526.00545.00453000255685000
2017-10-18523.00523.00491.00513.0013300067481000
2017-10-17488.00525.00487.00523.00212000106238000
2017-10-16470.00489.00468.00480.0013900066249000
2017-10-13454.00460.00453.00460.00190008678000
2017-10-12451.00460.00450.00452.003300015008000
2017-10-11451.00459.00448.00448.003500015821000
2017-10-10445.00451.00442.00451.004000017858000
2017-10-06437.00444.00437.00442.00110004859000
2017-10-05445.00452.00443.00443.003400015171000
2017-10-04456.00456.00431.00443.005900026231000
2017-10-03449.00463.00440.00455.006800030674000
2017-10-02438.00452.00438.00449.006600029316000
2017-09-29426.00438.00419.00438.0010400044570000
2017-09-28408.00430.00408.00426.0012300051743000
2017-09-27399.00409.00399.00407.002600010474000
2017-09-26399.00399.00395.00399.00240009566000
2017-09-25398.00402.00389.00400.00150005930000
2017-09-22405.00405.00392.00399.00160006369000
2017-09-21393.00405.00393.00405.002600010382000
2017-09-20392.00393.00392.00393.0060002354000
2017-09-19390.00397.00390.00393.00250009800000
2017-09-15395.00395.00388.00392.00200007851000
2017-09-14395.00395.00387.00395.0050001966000
2017-09-13394.00395.00394.00395.0090003549000
2017-09-12391.00395.00391.00395.0040001573000
2017-09-11388.00391.00388.00391.002000779000
2017-09-08380.00388.00380.00388.002000768000
2017-09-07381.00387.00378.00387.00160006086000
2017-09-06372.00379.00372.00379.00200007480000
2017-09-05390.00391.00376.00377.003600013710000
2017-09-04407.00407.00391.00391.002800011093000
2017-09-01410.00410.00397.00408.002500010034000
2017-08-31405.00411.00401.00410.002900011785000
2017-08-30410.00410.00391.00401.00180007216000
2017-08-29395.00409.00395.00406.00200008084000
2017-08-28395.00396.00394.00394.00130005136000
2017-08-25391.00395.00390.00392.002600010174000
2017-08-24406.00406.00394.00399.004900019701000
2017-08-23406.00415.00404.00407.006300025777000
2017-08-22398.00403.00397.00402.002600010405000
2017-08-21380.00418.00380.00393.0012900051166000
2017-08-18372.00381.00372.00380.0090003400000
2017-08-17381.00382.00376.00382.00240009112000
2017-08-16368.00380.00362.00380.004400016372000
2017-08-15371.00371.00360.00365.004500016435000
2017-08-14375.00375.00367.00369.003700013781000
2017-08-10416.00416.00364.00381.00690000267999000
2017-08-09330.00336.00330.00336.0080002665000
2017-08-08331.00331.00326.00330.0080002631000
2017-08-0700
2017-08-04331.00333.00331.00333.0060001990000
2017-08-03338.00338.00337.00337.0040001349000
2017-08-02336.00337.00336.00337.002000673000
2017-08-01335.00335.00334.00335.0080002679000
2017-07-31335.00335.00335.00335.0080002680000
2017-07-28335.00335.00335.00335.002000670000
2017-07-27335.00335.00335.00335.0040001340000
2017-07-2600
2017-07-25334.00335.00334.00335.00120004018000
2017-07-24335.00335.00335.00335.002000670000
2017-07-21337.00337.00335.00335.0030001007000
2017-07-20335.00335.00333.00333.002000668000
2017-07-19331.00331.00331.00331.002000662000
2017-07-18339.00339.00336.00336.005700019320000
2017-07-14333.00339.00333.00339.00130004380000
2017-07-13334.00334.00333.00333.0060002003000
2017-07-12334.00334.00334.00334.001000334000
2017-07-11331.00336.00331.00335.00140004679000
2017-07-10329.00334.00329.00333.0060001988000
2017-07-07328.00328.00328.00328.001000328000
2017-07-06326.00329.00324.00329.00170005541000
2017-07-05325.00325.00325.00325.001000325000
2017-07-04326.00326.00322.00323.00140004534000
2017-07-03328.00328.00325.00325.0080002606000
2017-06-30329.00329.00329.00329.003000987000
2017-06-29327.00327.00327.00327.002000654000
2017-06-28330.00330.00327.00327.0040001314000
2017-06-27330.00330.00330.00330.001000330000
2017-06-26327.00335.00327.00335.003000993000
2017-06-23325.00326.00325.00326.002000651000
2017-06-22324.00328.00324.00328.0060001948000
2017-06-21331.00331.00331.00331.001000331000
2017-06-2000
2017-06-1900
2017-06-16327.00328.00325.00327.0060001957000
2017-06-15334.00334.00332.00332.0080002660000
2017-06-14332.00332.00332.00332.001000332000
2017-06-13329.00330.00329.00330.003000988000
2017-06-12329.00329.00329.00329.0040001316000
2017-06-0900
2017-06-08319.00320.00319.00320.002000639000
2017-06-0700
2017-06-06321.00321.00321.00321.001000321000
2017-06-0500
2017-06-02323.00323.00323.00323.002000646000
2017-06-0100
2017-05-31323.00323.00323.00323.003000969000
2017-05-30319.00321.00319.00321.003000959000
2017-05-29323.00323.00323.00323.001000323000
2017-05-26322.00323.00322.00323.003000968000
2017-05-25322.00322.00322.00322.002000644000
2017-05-24323.00323.00320.00320.00140004509000
2017-05-23320.00325.00320.00325.0080002571000
2017-05-22326.00326.00326.00326.0050001630000
2017-05-1900
2017-05-1800
2017-05-17326.00327.00326.00327.003000980000
2017-05-16323.00328.00323.00325.0050001630000
2017-05-15335.00335.00322.00328.00120003995000
2017-05-12338.00338.00335.00335.0050001678000
2017-05-11335.00342.00335.00340.00120004047000
2017-05-10334.00334.00334.00334.0030001002000
2017-05-09340.00341.00335.00338.0070002369000
2017-05-08332.00341.00332.00338.00180006006000
2017-05-02334.00335.00331.00331.0030001000000
2017-05-0100
2017-04-28321.00321.00321.00321.001000321000
2017-04-27324.00324.00321.00321.0040001287000
2017-04-26321.00325.00321.00323.00170005494000
2017-04-25318.00322.00318.00321.00110003532000
2017-04-24320.00320.00316.00316.0050001592000
2017-04-21313.00318.00310.00318.0050001567000
2017-04-20317.00324.00310.00313.003300010407000
2017-04-19319.00320.00319.00320.0060001916000
2017-04-18314.00314.00314.00314.0014000043960000
2017-04-17319.00324.00315.00315.004000012695000
2017-04-14318.00318.00318.00318.001000318000
2017-04-13320.00320.00317.00317.003000954000
2017-04-12316.00320.00316.00320.0050001584000
2017-04-11323.00323.00321.00323.0050001612000
2017-04-1000
2017-04-07323.00323.00323.00323.002000646000
2017-04-06323.00323.00322.00322.0090002906000
2017-04-05331.00331.00331.00331.001000331000
2017-04-04330.00330.00330.00330.001000330000
2017-04-03336.00336.00336.00336.001000336000
2017-03-31337.00337.00337.00337.0030001011000
2017-03-30335.00335.00331.00331.0080002668000
2017-03-29342.00342.00326.00337.00250008359000
2017-03-28352.00352.00347.00347.00170005960000
2017-03-2700
2017-03-24352.00352.00352.00352.0030001056000
2017-03-23353.00353.00347.00347.0070002450000
2017-03-22354.00354.00346.00347.0090003127000
2017-03-21354.00355.00353.00355.00120004245000
2017-03-1700
2017-03-1600
2017-03-15351.00351.00350.00350.00120004205000
2017-03-14348.00356.00348.00350.0060002112000
2017-03-13349.00355.00344.00355.00130004586000
2017-03-10348.00352.00348.00352.00120004203000
2017-03-09345.00349.00345.00348.00100003470000
2017-03-08349.00349.00349.00349.0040001396000
2017-03-07349.00353.00343.00343.00150005269000
2017-03-06343.00343.00341.00341.0070002396000
2017-03-03342.00348.00342.00346.00120004140000
2017-03-02341.00350.00338.00338.00190006522000
2017-03-0100
2017-02-28337.00340.00337.00338.0060002031000
2017-02-27338.00338.00334.00334.0080002695000
2017-02-24342.00350.00341.00341.00180006161000
2017-02-23340.00347.00340.00341.00200006870000
2017-02-22337.00338.00337.00338.002000675000
2017-02-21338.00339.00331.00333.0090003007000
2017-02-20335.00337.00333.00337.0090003009000
2017-02-17333.00333.00333.00333.0040001332000
2017-02-16338.00338.00332.00333.00100003355000
2017-02-15336.00338.00336.00338.00130004375000
2017-02-14336.00336.00336.00336.001000336000
2017-02-13332.00335.00332.00335.0040001332000
2017-02-10333.00334.00333.00334.0030001000000
2017-02-09330.00330.00330.00330.0040001320000
2017-02-08329.00329.00329.00329.003000987000
2017-02-07328.00330.00328.00330.0040001317000
2017-02-0600
2017-02-0300
2017-02-02326.00326.00324.00326.0040001301000
2017-02-01326.00326.00326.00326.001000326000
2017-01-31325.00333.00325.00333.0060001981000
2017-01-30327.00328.00327.00328.0060001963000
2017-01-27325.00327.00325.00327.003000979000
2017-01-26321.00323.00321.00323.002000644000
2017-01-2500
2017-01-24314.00314.00314.00314.001000314000
2017-01-23320.00321.00320.00321.0050001602000
2017-01-20315.00316.00315.00316.002000631000
2017-01-1900
2017-01-1800
2017-01-17311.00317.00310.00315.00160004999000
2017-01-16319.00319.00315.00315.00100003186000
2017-01-13317.00319.00317.00319.0050001588000
2017-01-12322.00322.00316.00319.00130004154000
2017-01-11325.00327.00325.00327.0050001628000
2017-01-10320.00324.00320.00324.002000644000
2017-01-06320.00324.00320.00324.0050001606000
2017-01-0500
2017-01-04317.00318.00317.00318.002000635000
2016-12-30312.00316.00312.00316.0040001253000
2016-12-29316.00316.00316.00316.003000948000
2016-12-28316.00316.00316.00316.001000316000
2016-12-27315.00315.00310.00311.00160004985000
2016-12-26318.00318.00310.00312.00130004048000
2016-12-22312.00312.00310.00310.0050001554000
2016-12-21320.00320.00313.00313.00150004747000
2016-12-20317.00319.00317.00318.0060001908000
2016-12-19320.00328.00318.00320.00230007392000
2016-12-16321.00323.00320.00323.00110003538000
2016-12-15326.00327.00320.00327.00150004874000
2016-12-14332.00332.00325.00326.0090002946000
2016-12-13324.00326.00324.00326.003000974000
2016-12-12320.00324.00320.00324.0070002247000
2016-12-09311.00320.00311.00320.00130004103000
2016-12-08306.00312.00306.00312.0060001853000
2016-12-07308.00308.00306.00306.003000922000
2016-12-06307.00307.00307.00307.002000614000
2016-12-05305.00305.00305.00305.001000305000
2016-12-02305.00305.00305.00305.001000305000
2016-12-01308.00308.00304.00304.003000916000
2016-11-30301.00308.00301.00302.00150004544000
2016-11-29300.00301.00300.00301.003000902000
2016-11-28296.00298.00296.00298.0060001780000
2016-11-25303.00304.00291.00293.00170005060000
2016-11-24295.00295.00295.00295.003000885000
2016-11-2200
2016-11-21295.00295.00291.00291.0060001758000
2016-11-18290.00290.00290.00290.001000290000
2016-11-17290.00290.00283.00285.0070002009000
2016-11-16289.00290.00289.00290.003000868000
2016-11-15285.00288.00285.00288.00100002860000
2016-11-14284.00285.00284.00285.003000853000
2016-11-11283.00283.00277.00277.00100002822000
2016-11-10281.00284.00280.00284.003000845000
2016-11-09285.00285.00277.00277.0050001417000
2016-11-0800
2016-11-0700
2016-11-04278.00278.00276.00276.0040001108000
2016-11-02277.00280.00277.00277.0090002496000
2016-11-01285.00285.00285.00285.0040001140000
2016-10-31284.00285.00284.00284.00110003127000
2016-10-28287.00287.00285.00285.0040001142000
2016-10-2700
2016-10-26283.00285.00283.00285.002000568000
2016-10-25287.00287.00282.00282.0060001717000
2016-10-24281.00281.00281.00281.001000281000
2016-10-21282.00282.00282.00282.002000564000
2016-10-2000
2016-10-19282.00282.00282.00282.002000564000
2016-10-18278.00280.00278.00280.00120003342000

   ※ 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