[6411 JQスタンダード] 中野冷 日足 時系列データ

[6411 JQスタンダード] 中野冷 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121800.001845.001800.001845.0028005094500
2013-07-111800.001850.001800.001800.0039007071300
2013-07-101738.001830.001738.001800.001090019414200
2013-07-091730.001739.001730.001738.0030005199700
2013-07-081722.001739.001722.001730.0055009512900
2013-07-051720.001726.001720.001720.0049008432500
2013-07-041700.001720.001700.001720.0018003066000
2013-07-031710.001739.001700.001700.00600010235900
2013-07-021700.001710.001700.001710.0022003742000
2013-07-011720.001720.001720.001720.00100172000
2013-06-281719.001720.001719.001720.009001547600
2013-06-271700.001720.001700.001720.0029004948000
2013-06-261796.001796.001796.001796.0012002155200
2013-06-251715.001716.001715.001716.0021003602100
2013-06-241690.001715.001690.001715.0038006502700
2013-06-211680.001730.001680.001730.00650011094200
2013-06-201701.001722.001700.001722.0054009189000
2013-06-191700.001701.001690.001700.00780013257300
2013-06-181680.001700.001680.001700.0018003046000
2013-06-171650.001680.001650.001680.00600999000
2013-06-141700.001700.001700.001700.0020003400000
2013-06-1300
2013-06-121688.001700.001675.001700.0012002025300
2013-06-111690.001690.001688.001688.0021003548400
2013-06-101682.001690.001682.001690.0044007413500
2013-06-071690.001700.001600.001600.0010001684000
2013-06-061780.001790.001698.001750.0050008703900
2013-06-051838.001838.001800.001801.0034006162900
2013-06-041800.001838.001800.001838.0045008137100
2013-06-031830.001830.001811.001820.0029005277300
2013-05-311870.001890.001870.001870.0042007872000
2013-05-301900.001900.001865.001893.0023004316300
2013-05-291890.001900.001890.001900.0019003606000
2013-05-281900.001900.001861.001900.00740013957800
2013-05-272000.002000.001990.002000.00630012588000
2013-05-242000.002000.002000.002000.00700014000000
2013-05-232000.002000.001960.002000.00890017776000
2013-05-221990.002020.001960.002000.00680013582400
2013-05-212050.002050.002000.002018.0029005827500
2013-05-202008.002102.002000.002080.001020020732700
2013-05-172000.002010.001980.002000.001630032603500
2013-05-161990.002009.001990.002000.001250024994100
2013-05-152000.002020.001974.001990.001150022979200
2013-05-141970.002000.001970.002000.0013002596000
2013-05-132000.002000.001986.002000.0030005993800
2013-05-101995.001998.001995.001998.00300598800
2013-05-091912.001980.001912.001980.0021004073900
2013-05-081999.002000.001960.002000.0026005169700
2013-05-072000.002000.001999.001999.008001599900
2013-05-022045.002050.001930.001989.0045009131800
2013-05-012020.002050.002020.002030.0015003046100
2013-04-302048.002056.002025.002051.0021004282300
2013-04-262070.002070.002050.002050.00610012515100
2013-04-252021.002050.002021.002050.0023004668700
2013-04-242000.002037.002000.002021.00560011217200
2013-04-232000.002000.001994.001998.0011002198500
2013-04-221910.001950.001900.001950.0020003846600
2013-04-191900.001900.001888.001900.0016003037800
2013-04-181899.001899.001823.001894.0011002029600
2013-04-171920.001920.001829.001899.0034006312100
2013-04-161790.001840.001778.001840.001270022721800
2013-04-151750.001840.001750.001840.00990017726000
2013-04-121760.001760.001750.001750.00840014780900
2013-04-111752.001770.001752.001760.0045007914700
2013-04-101721.001751.001721.001751.0029005032600
2013-04-091730.001730.001720.001720.00790013627100
2013-04-081720.001730.001720.001730.0010001729000
2013-04-051702.001750.001692.001710.00920015877800
2013-04-041700.001705.001665.001690.0058009844800
2013-04-031662.001700.001662.001695.0018003016400
2013-04-021640.001710.001640.001710.0047007891700
2013-04-011707.001707.001699.001699.0028004759800
2013-03-291708.001708.001698.001700.0012002039700
2013-03-281730.001740.001646.001699.00760012917700
2013-03-271710.001740.001710.001740.00590010170700
2013-03-261680.001730.001650.001710.00770013014700
2013-03-251650.001710.001650.001710.003150053041500
2013-03-221655.001655.001614.001650.0023003786300
2013-03-211655.001655.001655.001655.007001158500
2013-03-191659.001659.001600.001650.0059009601900
2013-03-181651.001660.001630.001650.0014002308600
2013-03-151629.001643.001610.001643.0017002775600
2013-03-141610.001630.001610.001630.0027004363500
2013-03-131610.001615.001610.001610.00680010948700
2013-03-121630.001630.001610.001610.00950015297300
2013-03-111630.001630.001611.001620.0025004063800
2013-03-081615.001630.001600.001630.0015002414200
2013-03-071600.001600.001600.001600.00500800000
2013-03-061620.001620.001575.001600.0024003857500
2013-03-051634.001634.001600.001610.00660010567400
2013-03-041630.001650.001600.001630.00960015422300
2013-03-011600.001695.001596.001635.0041006733000
2013-02-281583.001620.001570.001600.001050016753500
2013-02-271530.001570.001530.001570.001640025435300
2013-02-261545.001549.001495.001545.0037005672400
2013-02-251549.001550.001549.001550.0030004648800
2013-02-221546.001550.001510.001549.0036005560900
2013-02-211524.001525.001480.001525.0024003641700
2013-02-201500.001524.001500.001524.0023003457100
2013-02-191475.001540.001470.001535.0013001958700
2013-02-181436.001500.001436.001475.00770011371500
2013-02-151464.001547.001400.001504.002830041364000
2013-02-141629.001629.001585.001624.00730011713000
2013-02-131655.001680.001580.001630.00870014278900
2013-02-121633.001656.001616.001656.001230020004400
2013-02-081628.001635.001600.001616.0042006818700
2013-02-071610.001620.001604.001620.0026004201900
2013-02-061586.001620.001585.001620.00670010762600
2013-02-051580.001580.001575.001580.0021003317500
2013-02-041570.001585.001563.001580.00650010232700
2013-02-011550.001560.001550.001560.0020003116400
2013-01-311532.001549.001532.001549.00600924100
2013-01-301545.001545.001532.001532.0037005713900
2013-01-291543.001550.001535.001550.0052007998000
2013-01-281560.001560.001550.001560.0025003894200
2013-01-251544.001560.001544.001559.0019002948000
2013-01-241565.001565.001544.001544.009001400200
2013-01-231548.001567.001500.001567.00790012189500
2013-01-221542.001550.001531.001531.0015002313000
2013-01-211573.001573.001541.001541.0025003889400
2013-01-181545.001554.001545.001550.0010001550300
2013-01-171584.001584.001550.001578.0023003596600
2013-01-161580.001580.001551.001560.0030004678600
2013-01-151587.001603.001586.001587.0020003184000
2013-01-111608.001608.001580.001605.0031004950000
2013-01-101593.001600.001593.001600.0029004627600
2013-01-091567.001594.001567.001593.0019003008200
2013-01-081562.001579.001562.001579.0018002826300
2013-01-071540.001565.001539.001565.0030004657200
2013-01-041520.001561.001520.001555.001160017907100
2012-12-281513.001513.001480.001510.0020003003300
2012-12-271484.001514.001474.001508.0033004912400
2012-12-261447.001500.001443.001491.001490021726500
2012-12-251423.001470.001423.001455.001540022227200
2012-12-211426.001431.001423.001423.0063008987700
2012-12-201468.001468.001425.001445.0064009218800
2012-12-191489.001490.001476.001476.0032004750400
2012-12-181496.001498.001486.001498.008001194600
2012-12-171500.001500.001481.001483.002070031002400
2012-12-141552.001552.001490.001500.001080016324100
2012-12-131566.001566.001549.001564.0036005616500
2012-12-121570.001570.001559.001559.0030004692400
2012-12-111583.001588.001570.001570.0023003641300
2012-12-101580.001590.001562.001562.0036005681100
2012-12-071587.001590.001579.001580.00730011543800
2012-12-061577.001580.001561.001579.0018002829400
2012-12-051562.001577.001559.001577.0015002341000
2012-12-041575.001582.001562.001562.0028004398400
2012-12-031588.001590.001580.001585.0014002219200
2012-11-301595.001595.001570.001570.0042006658500
2012-11-291566.001595.001566.001595.0017002692100
2012-11-281561.001580.001561.001565.0018002832900
2012-11-271583.001595.001561.001561.0055008676400
2012-11-261636.001636.001591.001595.00630010238300
2012-11-221640.001641.001576.001630.003320053138500
2012-11-211698.001698.001670.001680.0018003027300
2012-11-201690.001690.001680.001680.0016002694300
2012-11-191671.001749.001671.001690.00820013949100
2012-11-161764.001765.001725.001740.0030005243900
2012-11-151716.001795.001706.001765.002970051832400
2012-11-141620.001670.001610.001670.001100017893700
2012-11-131624.001624.001620.001620.009001458400
2012-11-121630.001630.001616.001616.0031005041100
2012-11-091630.001630.001630.001630.00500815000
2012-11-081636.001636.001636.001636.00600981600
2012-11-071645.001655.001636.001636.00600985400
2012-11-061650.001657.001650.001657.0011001819500
2012-11-051650.001655.001650.001655.00400660500
2012-11-021630.001653.001630.001638.0028004599200
2012-11-011620.001650.001620.001650.0038006204600
2012-10-311604.001604.001600.001600.0028004481700
2012-10-3000
2012-10-291630.001630.001630.001630.00400652000
2012-10-261632.001632.001626.001626.001230020047400
2012-10-251632.001632.001632.001632.009001468800
2012-10-241632.001632.001632.001632.00100163200
2012-10-231642.001642.001642.001642.00400656800
2012-10-221630.001630.001630.001630.00200326000
2012-10-191625.001632.001625.001632.0012001951200
2012-10-181642.001642.001631.001631.00300490400
2012-10-171642.001642.001642.001642.00100164200
2012-10-161650.001650.001631.001631.00400656100
2012-10-151640.001660.001640.001650.0017002818000
2012-10-121630.001630.001629.001630.0016002607700
2012-10-111633.001633.001633.001633.00200326600
2012-10-101660.001660.001660.001660.0016002656000
2012-10-091631.001660.001630.001660.0020003280000
2012-10-0500
2012-10-041630.001670.001630.001670.0040006610800
2012-10-031630.001630.001630.001630.0016002608000
2012-10-021640.001640.001630.001632.0010001633200
2012-10-011640.001648.001630.001630.0017002775600
2012-09-281630.001631.001630.001630.00400652100
2012-09-271630.001632.001630.001630.0032005217300
2012-09-261660.001670.001660.001670.0033005481100
2012-09-251699.001699.001660.001660.001100018313900
2012-09-241682.001699.001678.001699.0017002874200
2012-09-211643.001702.001643.001697.0020003337200
2012-09-201629.001643.001629.001643.0056009140800
2012-09-191621.001628.001585.001628.009001438200
2012-09-181630.001630.001605.001630.0010001627500
2012-09-141601.001634.001601.001634.0036005840700
2012-09-131606.001606.001601.001601.00400641900
2012-09-121610.001620.001610.001620.0024003874100
2012-09-111617.001617.001617.001617.0020003234000
2012-09-101599.001617.001599.001617.0052008352700
2012-09-071585.001585.001545.001583.0010001560800
2012-09-061585.001585.001585.001585.00100158500
2012-09-051598.001598.001590.001590.00400636900
2012-09-041560.001588.001560.001588.0014002197800
2012-09-031570.001590.001570.001590.00400631000
2012-08-311590.001590.001521.001580.00750011631000
2012-08-301625.001625.001588.001589.00600956900
2012-08-291630.001630.001628.001628.00200325800
2012-08-281614.001614.001600.001600.0013002083100
2012-08-271639.001639.001625.001625.00400651400
2012-08-241638.001639.001600.001639.0041006609400
2012-08-231618.001639.001618.001639.00300489500
2012-08-221623.001623.001580.001600.0043006886600
2012-08-211630.001630.001625.001626.007001139300
2012-08-201613.001649.001613.001630.0027004386300
2012-08-171718.001718.001651.001651.0049008192100
2012-08-161718.001745.001655.001718.0035005944400
2012-08-151700.001880.001668.001716.001520026133000
2012-08-141623.001635.001605.001635.00780012649100
2012-08-131580.001625.001580.001625.001060016890400
2012-08-101527.001554.001527.001554.008001230300
2012-08-091550.001560.001523.001526.0012001855900
2012-08-081540.001549.001500.001549.0055008298400
2012-08-071531.001540.001520.001540.0013001990200
2012-08-061475.001547.001475.001540.0017002556200
2012-08-031495.001500.001490.001500.0023003432400
2012-08-021463.001500.001463.001490.00400594300
2012-08-011500.001540.001495.001495.0013001953500
2012-07-311545.001569.001505.001569.00500769400
2012-07-301500.001525.001500.001525.0049007352500
2012-07-271431.001500.001431.001499.0032004724700
2012-07-261480.001480.001425.001431.0012001754600
2012-07-251465.001468.001450.001450.0027003950000
2012-07-241498.001498.001446.001465.0022003242900
2012-07-231505.001549.001505.001549.00300457400
2012-07-201530.001530.001505.001505.00500760100
2012-07-191530.001530.001506.001520.00400607700
2012-07-181505.001534.001504.001534.00400607700
2012-07-171547.001547.001545.001545.00500773100
2012-07-131440.001547.001435.001547.001720025011000
2012-07-121572.001572.001525.001550.0011001693700
2012-07-111549.001598.001532.001532.0056008824800
2012-07-101524.001530.001524.001530.0030004577600
2012-07-091495.001525.001495.001524.00810012135500

   ※ 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