[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 
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
2016-10-17280.00286.00280.00286.00120003389000
2016-10-1400
2016-10-13280.00280.00280.00280.003000840000
2016-10-12279.00280.00279.00280.0070001955000
2016-10-11283.00285.00283.00285.002000568000
2016-10-0700
2016-10-06280.00280.00280.00280.001000280000
2016-10-05280.00280.00280.00280.001000280000
2016-10-04278.00280.00278.00280.00100002782000
2016-10-0300
2016-09-30277.00280.00277.00278.0050001391000
2016-09-2900
2016-09-28281.00281.00273.00278.0040001113000
2016-09-27280.00281.00280.00281.0090002525000
2016-09-26280.00282.00280.00282.002000562000
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-16278.00278.00274.00274.00120003328000
2016-09-15275.00279.00275.00278.003000832000
2016-09-14280.00280.00267.00275.0090002495000
2016-09-13282.00282.00280.00280.002000562000
2016-09-1200
2016-09-0900
2016-09-08280.00287.00280.00287.0060001699000
2016-09-07278.00278.00278.00278.001000278000
2016-09-06281.00283.00277.00277.0060001683000
2016-09-0500
2016-09-02275.00275.00275.00275.002000550000
2016-09-0100
2016-08-31280.00283.00280.00283.003000845000
2016-08-3000
2016-08-29275.00275.00275.00275.002000550000
2016-08-26273.00273.00273.00273.0080002184000
2016-08-2500
2016-08-2400
2016-08-23273.00273.00273.00273.001000273000
2016-08-22273.00273.00273.00273.001000273000
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-16280.00280.00280.00280.0040001120000
2016-08-15280.00280.00275.00275.00100002795000
2016-08-12274.00282.00274.00282.0090002482000
2016-08-10276.00276.00276.00276.001000276000
2016-08-09276.00276.00276.00276.002000552000
2016-08-08280.00280.00280.00280.001000280000
2016-08-0500
2016-08-04279.00279.00279.00279.001000279000
2016-08-0300
2016-08-0200
2016-08-01280.00280.00278.00279.0050001397000
2016-07-29278.00280.00278.00280.0070001951000
2016-07-2800
2016-07-27272.00278.00272.00278.0040001100000
2016-07-2600
2016-07-2500
2016-07-22280.00280.00280.00280.002000560000
2016-07-21280.00280.00280.00280.001000280000
2016-07-20285.00285.00285.00285.0070001995000
2016-07-19285.00285.00285.00285.004000011400000
2016-07-15277.00285.00277.00285.0070001964000
2016-07-14278.00278.00275.00276.0070001936000
2016-07-13275.00278.00275.00278.00250006885000
2016-07-12270.00275.00270.00275.0070001898000
2016-07-11265.00269.00265.00269.00140003720000
2016-07-08260.00260.00260.00260.002000520000
2016-07-07260.00260.00260.00260.001000260000
2016-07-06262.00262.00260.00262.0070001831000
2016-07-05264.00264.00262.00262.002000526000
2016-07-04264.00264.00264.00264.001000264000
2016-07-01265.00265.00265.00265.002000530000
2016-06-30260.00265.00260.00261.0070001836000
2016-06-29265.00265.00265.00265.001000265000
2016-06-28260.00261.00260.00260.0060001561000
2016-06-27260.00260.00260.00260.0070001820000
2016-06-24266.00266.00244.00244.00240006090000
2016-06-23265.00265.00265.00265.002000530000
2016-06-22268.00268.00268.00268.001000268000
2016-06-21266.00266.00266.00266.001000266000
2016-06-20270.00270.00268.00268.003000806000
2016-06-17271.00271.00263.00265.003000799000
2016-06-16275.00275.00272.00272.00100002733000
2016-06-15276.00277.00276.00276.00210005800000
2016-06-14276.00278.00276.00276.0070001938000
2016-06-1300
2016-06-10284.00284.00283.00284.0070001983000
2016-06-0900
2016-06-08285.00285.00285.00285.0060001710000
2016-06-07285.00285.00285.00285.001000285000
2016-06-06283.00286.00283.00286.002000569000
2016-06-0300
2016-06-02287.00287.00285.00285.003000858000
2016-06-01284.00285.00284.00285.0050001421000
2016-05-31286.00288.00286.00288.003000861000
2016-05-3000
2016-05-27284.00284.00284.00284.0050001420000
2016-05-26285.00285.00284.00284.00130003695000
2016-05-25280.00284.00280.00284.002000564000
2016-05-24275.00284.00275.00283.00290008059000
2016-05-23284.00284.00284.00284.003000852000
2016-05-20279.00284.00275.00277.00100002780000
2016-05-19281.00281.00281.00281.002000562000
2016-05-18282.00282.00279.00281.0070001966000
2016-05-17281.00283.00281.00283.0070001971000
2016-05-16295.00295.00280.00280.003600010275000
2016-05-13302.00302.00302.00302.003000906000
2016-05-1200
2016-05-11302.00302.00302.00302.001000302000
2016-05-10302.00302.00302.00302.003000906000
2016-05-0900
2016-05-0600
2016-05-02304.00304.00304.00304.0040001216000
2016-04-28300.00304.00300.00304.0090002716000
2016-04-2700
2016-04-26301.00301.00293.00298.0050001482000
2016-04-25309.00309.00309.00309.001000309000
2016-04-22308.00308.00308.00308.003000924000
2016-04-21304.00306.00304.00305.0050001524000
2016-04-2000
2016-04-19293.00301.00293.00301.002000594000
2016-04-18300.00300.00300.00300.001000300000
2016-04-15303.00303.00303.00303.0060001818000
2016-04-14305.00305.00303.00303.002000608000
2016-04-13298.00299.00298.00299.002000597000
2016-04-1200
2016-04-11295.00295.00294.00294.0070002064000
2016-04-0800
2016-04-0700
2016-04-06300.00300.00300.00300.001000300000
2016-04-0500
2016-04-04315.00315.00304.00304.0040001235000
2016-04-0100
2016-03-31319.00327.00319.00327.002000646000
2016-03-3000
2016-03-2900
2016-03-28325.00325.00319.00319.002000644000
2016-03-25325.00325.00325.00325.002000650000
2016-03-24311.00317.00311.00317.002000628000
2016-03-2300
2016-03-22315.00315.00314.00314.003000944000
2016-03-18321.00321.00321.00321.001000321000
2016-03-17327.00327.00317.00320.0060001922000
2016-03-1600
2016-03-15326.00326.00326.00326.00220007172000
2016-03-14324.00330.00324.00326.00100003257000
2016-03-11314.00314.00314.00314.002000628000
2016-03-10310.00310.00310.00310.001000310000
2016-03-09305.00310.00305.00306.0040001226000
2016-03-08305.00305.00305.00305.00160004880000
2016-03-07302.00302.00302.00302.002000604000
2016-03-0400
2016-03-0300
2016-03-02299.00301.00299.00301.0060001798000
2016-03-0100
2016-02-29299.00300.00299.00300.003000899000
2016-02-26295.00297.00295.00297.0060001778000
2016-02-25290.00295.00290.00295.002000585000
2016-02-2400
2016-02-23284.00297.00284.00289.0040001160000
2016-02-22288.00290.00288.00290.0050001444000
2016-02-19293.00293.00280.00282.00100002851000
2016-02-18289.00293.00289.00293.0040001165000
2016-02-17285.00287.00285.00285.0040001143000
2016-02-16288.00289.00288.00289.0050001444000
2016-02-15281.00281.00278.00281.005100014317000
2016-02-12280.00287.00280.00281.006200017514000
2016-02-10308.00309.00300.00308.0090002754000
2016-02-09307.00315.00307.00307.0050001553000
2016-02-08318.00318.00314.00314.0040001266000
2016-02-05320.00320.00320.00320.001000320000
2016-02-04321.00321.00319.00320.0040001281000
2016-02-03334.00334.00316.00321.00180005781000
2016-02-0200
2016-02-0100
2016-01-29330.00334.00330.00334.0060001985000
2016-01-28330.00330.00330.00330.002000660000
2016-01-27328.00330.00328.00329.0070002307000
2016-01-2600
2016-01-25325.00326.00325.00326.002000651000
2016-01-22322.00322.00321.00321.0040001286000
2016-01-21323.00323.00322.00322.002000645000
2016-01-20333.00333.00323.00323.00110003606000
2016-01-19340.00340.00332.00332.00290009734000
2016-01-18327.00333.00327.00333.002000660000
2016-01-15347.00348.00343.00343.00140004854000
2016-01-14336.00351.00336.00350.00100003425000
2016-01-13330.00337.00330.00337.0060001995000
2016-01-12337.00337.00332.00333.0080002679000
2016-01-08336.00338.00336.00338.0040001346000
2016-01-0700
2016-01-06343.00343.00336.00336.0070002379000
2016-01-05343.00343.00343.00343.0060002058000
2016-01-04341.00341.00341.00341.0050001705000
2015-12-30340.00341.00340.00341.0030001021000
2015-12-29340.00342.00340.00341.0030001023000
2015-12-28340.00350.00340.00345.0030001035000
2015-12-25337.00338.00331.00331.00270008997000
2015-12-24341.00341.00337.00338.0080002711000
2015-12-22340.00341.00339.00341.004200014242000
2015-12-21341.00341.00337.00340.0040001359000
2015-12-18344.00345.00343.00343.00140004817000
2015-12-17344.00345.00344.00344.0060002066000
2015-12-16345.00345.00333.00344.00130004379000
2015-12-15345.00345.00345.00345.0080002760000
2015-12-14345.00345.00337.00345.00140004775000
2015-12-11350.00350.00347.00349.00100003483000
2015-12-10350.00350.00350.00350.001000350000
2015-12-09349.00354.00349.00351.00190006651000
2015-12-08355.00356.00350.00356.0050001764000
2015-12-07360.00360.00360.00360.0030001080000
2015-12-04360.00360.00354.00360.0070002507000
2015-12-03360.00360.00359.00360.0090003233000

   ※ 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